Chinese Energy Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08009	2000-03-31	2022-07-14	2023-12-29	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2023-12-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2022-07-14	0	0.450	0.450	0.500	0.440	0.450	15,125	6,753	0.4465	0.450	0.450	0.500	0.440	0.450	15,125	0.4465	0.00%
2022-07-13	0	0.450	-	0.450	-	-	1,125	326	0.2898	0.450	-	0.450	-	-	1,125	0.2898	-1.10%
2022-07-12	0	0.455	-	-	-	-	0	0	-	0.455	-	-	-	-	0	-	0.00%
2022-07-11	0	0.455	-	0.500	-	-	0	0	-	0.455	-	0.500	-	-	0	-	0.00%
2022-07-08	0	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2022-07-07	0	0.455	-	0.500	-	-	2,771	803	0.2898	0.455	-	0.500	-	-	2,771	0.2898	0.00%
2022-07-06	0	0.455	0.310	0.500	-	-	0	0	-	0.455	0.310	0.500	-	-	0	-	0.00%
2022-07-05	0	0.455	0.310	0.460	0.455	0.455	5,000	2,275	0.4550	0.455	0.310	0.460	0.455	0.455	5,000	0.4550	1.11%
2022-07-04	0	0.450	0.320	0.660	0.450	0.450	5,000	2,250	0.4500	0.450	0.320	0.660	0.450	0.450	5,000	0.4500	0.00%
2022-06-30	0	0.450	0.430	-	-	-	0	0	-	0.450	0.430	-	-	-	0	-	0.00%
2022-06-29	0	0.450	0.430	-	-	-	0	0	-	0.450	0.430	-	-	-	0	-	0.00%
2022-06-28	0	0.450	0.430	-	-	-	250	102	0.4080	0.450	0.430	-	-	-	250	0.4080	0.00%
2022-06-27	0	0.450	0.430	0.600	-	-	0	0	-	0.450	0.430	0.600	-	-	0	-	0.00%
2022-06-24	0	0.450	0.450	0.660	-	-	0	0	-	0.450	0.450	0.660	-	-	0	-	0.00%
2022-06-23	0	0.450	0.450	0.580	0.405	0.495	35,187	15,705	0.4463	0.450	0.450	0.580	0.405	0.495	35,187	0.4463	-22.41%
2022-06-22	0	0.580	0.450	0.580	0.650	0.660	10,000	6,550	0.6550	0.580	0.450	0.580	0.650	0.660	10,000	0.6550	11.54%
2022-06-21	0	0.520	0.520	0.680	-	-	0	0	-	0.520	0.520	0.680	-	-	0	-	0.00%
2022-06-20	0	0.520	0.520	0.680	0.520	0.520	7,813	4,006	0.5127	0.520	0.520	0.680	0.520	0.520	7,813	0.5127	1.96%
2022-06-17	0	0.510	0.510	0.680	-	-	0	0	-	0.510	0.510	0.680	-	-	0	-	0.00%
2022-06-16	0	0.510	0.510	0.670	-	-	0	0	-	0.510	0.510	0.670	-	-	0	-	0.00%
2022-06-15	0	0.510	0.510	0.670	0.500	0.510	36,875	18,587	0.5041	0.510	0.510	0.670	0.500	0.510	36,875	0.5041	2.00%
2022-06-14	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	-1.96%
2022-06-13	0	0.510	0.400	0.510	0.520	0.520	5,150	2,658	0.5161	0.510	0.400	0.510	0.520	0.520	5,150	0.5161	-1.92%
2022-06-10	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2022-06-09	0	0.520	0.500	0.550	0.520	0.520	6,500	3,320	0.5108	0.520	0.500	0.550	0.520	0.520	6,500	0.5108	-5.45%
2022-06-08	0	0.550	0.400	0.550	-	-	1,000	370	0.3700	0.550	0.400	0.550	-	-	1,000	0.3700	-8.33%
2022-06-07	0	0.600	0.400	0.600	-	-	0	0	-	0.600	0.400	0.600	-	-	0	-	-1.64%
2022-06-06	0	0.610	0.410	0.610	-	-	0	0	-	0.610	0.410	0.610	-	-	0	-	-1.61%
2022-06-02	0	0.620	0.400	0.620	-	-	131	49	0.3740	0.620	0.400	0.620	-	-	131	0.3740	0.00%
2022-06-01	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	0.00%
2022-05-31	0	0.620	0.620	0.700	0.600	0.750	122,600	86,931	0.7091	0.620	0.620	0.700	0.600	0.750	122,600	0.7091	-17.33%
2022-05-30	0	0.750	0.570	-	0.495	0.750	135,000	90,625	0.6713	0.750	0.570	-	0.495	0.750	135,000	0.6713	50.00%
2022-05-27	0	0.500	0.385	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.385	0.500	0.500	0.500	5,000	0.5000	12.36%
2022-05-26	0	0.445	0.300	0.455	-	-	0	0	-	0.445	0.300	0.455	-	-	0	-	0.00%
2022-05-25	0	0.445	0.300	0.455	-	-	0	0	-	0.445	0.300	0.455	-	-	0	-	0.00%
2022-05-24	0	0.445	0.305	0.455	-	-	0	0	-	0.445	0.305	0.455	-	-	0	-	0.00%
2022-05-23	0	0.445	0.375	0.445	0.455	0.455	5,000	2,275	0.4550	0.445	0.375	0.445	0.455	0.455	5,000	0.4550	18.67%
2022-05-20	0	0.375	0.375	0.450	0.375	0.460	35,000	14,150	0.4043	0.375	0.375	0.450	0.375	0.460	35,000	0.4043	-19.35%
2022-05-19	0	0.465	0.400	0.530	-	-	0	0	-	0.465	0.400	0.530	-	-	0	-	0.00%
2022-05-18	0	0.465	0.400	0.500	-	-	0	0	-	0.465	0.400	0.500	-	-	0	-	-1.06%
2022-05-17	0	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	0.00%
2022-05-16	0	0.470	0.400	0.550	-	-	1,375	522	0.3796	0.470	0.400	0.550	-	-	1,375	0.3796	0.00%
2022-05-13	0	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	-2.08%
2022-05-12	0	0.480	0.400	0.480	0.420	0.550	131,737	62,398	0.4737	0.480	0.400	0.480	0.420	0.550	131,737	0.4737	14.29%
2022-05-11	0	0.420	0.375	0.420	0.400	0.480	100,000	40,850	0.4085	0.420	0.375	0.420	0.400	0.480	100,000	0.4085	-8.70%
2022-05-10	0	0.460	0.400	0.670	0.430	0.485	45,000	20,375	0.4528	0.460	0.400	0.670	0.430	0.485	45,000	0.4528	19.48%
2022-05-06	0	0.385	0.310	0.415	0.385	0.385	15,000	5,775	0.3850	0.385	0.310	0.415	0.385	0.385	15,000	0.3850	-9.41%
2022-05-05	0	0.425	0.425	0.450	0.380	0.740	179,750	107,186	0.5963	0.425	0.425	0.450	0.380	0.740	179,750	0.5963	16.44%
2022-05-04	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-05-03	0	0.365	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
2022-04-29	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-04-28	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-04-27	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-04-26	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-04-25	0	0.365	-	0.530	-	-	0	0	-	0.365	-	0.530	-	-	0	-	0.00%
2022-04-22	0	0.365	0.275	0.530	-	-	0	0	-	0.365	0.275	0.530	-	-	0	-	0.00%
2022-04-21	0	0.365	0.280	0.530	-	-	0	0	-	0.365	0.280	0.530	-	-	0	-	0.00%
2022-04-20	0	0.365	0.300	0.530	-	-	0	0	-	0.365	0.300	0.530	-	-	0	-	0.00%
2022-04-19	0	0.365	0.280	0.540	-	-	0	0	-	0.365	0.280	0.540	-	-	0	-	0.00%
2022-04-14	0	0.365	0.280	0.500	-	-	0	0	-	0.365	0.280	0.500	-	-	0	-	0.00%
2022-04-13	0	0.365	0.365	0.500	0.365	0.365	15,000	5,475	0.3650	0.365	0.365	0.500	0.365	0.365	15,000	0.3650	0.00%
2022-04-12	0	0.365	0.285	0.365	-	-	375	97	0.2587	0.365	0.285	0.365	-	-	375	0.2587	0.00%
2022-04-11	0	0.365	0.265	0.365	-	-	0	0	-	0.365	0.265	0.365	-	-	0	-	0.00%
2022-04-08	0	0.365	0.315	0.365	-	-	0	0	-	0.365	0.315	0.365	-	-	0	-	0.00%
2022-04-07	0	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2022-04-06	0	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2022-04-04	0	0.365	0.305	0.365	-	-	3	0	-	0.365	0.305	0.365	-	-	3	-	0.00%
2022-04-01	0	0.365	0.275	0.365	0.365	0.365	10,000	3,650	0.3650	0.365	0.275	0.365	0.365	0.365	10,000	0.3650	8.96%
2022-03-31	0	0.335	0.260	0.365	-	-	19	4	0.2105	0.335	0.260	0.365	-	-	19	0.2105	0.00%
2022-03-30	0	0.335	0.335	0.340	0.335	0.340	95,000	32,275	0.3397	0.335	0.335	0.340	0.335	0.340	95,000	0.3397	-1.47%
2022-03-29	0	0.340	0.340	0.365	0.340	0.350	25,250	8,710	0.3450	0.340	0.340	0.365	0.340	0.350	25,250	0.3450	-2.86%
2022-03-28	0	0.350	0.350	0.360	0.345	0.345	10,000	3,450	0.3450	0.350	0.350	0.360	0.345	0.345	10,000	0.3450	6.06%
2022-03-25	0	0.330	0.330	0.400	-	-	0	0	-	0.330	0.330	0.400	-	-	0	-	0.00%
2022-03-24	0	0.330	0.330	0.400	-	-	0	0	-	0.330	0.330	0.400	-	-	0	-	17.86%
2022-03-23	0	0.280	0.280	0.385	0.265	0.280	10,412	2,824	0.2712	0.280	0.280	0.385	0.265	0.280	10,412	0.2712	-20.00%
2022-03-22	0	0.350	0.350	0.355	0.350	0.355	114,325	39,952	0.3495	0.350	0.350	0.355	0.350	0.355	114,325	0.3495	-1.41%
2022-03-21	0	0.355	0.355	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	2.90%
2022-03-18	0	0.345	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2022-03-17	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2022-03-16	0	0.345	0.320	-	0.340	0.345	65,000	22,350	0.3438	0.345	0.320	-	0.340	0.345	65,000	0.3438	1.47%
2022-03-15	0	0.340	0.340	0.345	0.330	0.340	105,000	35,400	0.3371	0.340	0.340	0.345	0.330	0.340	105,000	0.3371	4.62%
2022-03-14	0	0.325	0.250	0.325	0.325	0.355	355,000	120,400	0.3392	0.325	0.250	0.325	0.325	0.355	355,000	0.3392	-25.29%
2022-03-11	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2022-03-10	0	0.435	0.355	0.550	-	-	0	0	-	0.435	0.355	0.550	-	-	0	-	0.00%
2022-03-09	0	0.435	0.385	0.500	-	-	25	9	0.3600	0.435	0.385	0.500	-	-	25	0.3600	0.00%
2022-03-08	0	0.435	0.365	0.600	-	-	25	8	0.3200	0.435	0.365	0.600	-	-	25	0.3200	0.00%
2022-03-07	0	0.435	0.355	0.550	-	-	0	0	-	0.435	0.355	0.550	-	-	0	-	0.00%
2022-03-04	0	0.435	0.335	0.570	-	-	3,000	1,275	0.4250	0.435	0.335	0.570	-	-	3,000	0.4250	0.00%
2022-03-03	0	0.435	0.435	0.600	0.435	0.435	5,000	2,175	0.4350	0.435	0.435	0.600	0.435	0.435	5,000	0.4350	-9.37%
2022-03-02	0	0.480	0.410	0.480	-	-	5,000	1,875	0.3750	0.480	0.410	0.480	-	-	5,000	0.3750	-4.00%
2022-03-01	0	0.500	0.405	0.670	-	-	50	18	0.3600	0.500	0.405	0.670	-	-	50	0.3600	0.00%
2022-02-28	0	0.500	0.410	0.670	-	-	0	0	-	0.500	0.410	0.670	-	-	0	-	0.00%
2022-02-25	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2022-02-24	0	0.500	0.440	0.680	0.500	0.500	94,000	46,820	0.4981	0.500	0.440	0.680	0.500	0.500	94,000	0.4981	-16.67%
2022-02-23	0	0.600	-	0.600	-	-	7	3	0.4286	0.600	-	0.600	-	-	7	0.4286	0.00%
2022-02-22	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-02-21	0	0.600	0.455	0.600	-	-	0	0	-	0.600	0.455	0.600	-	-	0	-	0.00%
2022-02-18	0	0.600	-	0.680	0.600	0.600	10,062	6,026	0.5989	0.600	-	0.680	0.600	0.600	10,062	0.5989	0.00%
2022-02-17	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-02-16	0	0.600	0.465	0.600	-	-	0	0	-	0.600	0.465	0.600	-	-	0	-	0.00%
2022-02-15	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2022-02-14	0	0.600	0.550	0.600	0.600	0.600	15,000	9,000	0.6000	0.600	0.550	0.600	0.600	0.600	15,000	0.6000	0.00%
2022-02-11	0	0.600	0.500	0.620	0.600	0.600	10,250	6,127	0.5978	0.600	0.500	0.620	0.600	0.600	10,250	0.5978	17.65%
2022-02-10	0	0.510	-	0.630	-	-	100	39	0.3900	0.510	-	0.630	-	-	100	0.3900	0.00%
2022-02-09	0	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2022-02-08	0	0.510	-	0.580	-	-	0	0	-	0.510	-	0.580	-	-	0	-	0.00%
2022-02-07	0	0.510	-	0.630	-	-	0	0	-	0.510	-	0.630	-	-	0	-	0.00%
2022-02-04	0	0.510	-	0.700	-	-	0	0	-	0.510	-	0.700	-	-	0	-	0.00%
2022-01-31	0	0.510	-	0.640	-	-	0	0	-	0.510	-	0.640	-	-	0	-	0.00%
2022-01-28	0	0.510	-	0.510	0.510	0.510	60,000	30,600	0.5100	0.510	-	0.510	0.510	0.510	60,000	0.5100	0.00%
2022-01-27	0	0.510	0.510	0.680	-	-	0	0	-	0.510	0.510	0.680	-	-	0	-	0.00%
2022-01-26	0	0.510	0.500	0.630	0.510	0.520	25,000	12,700	0.5080	0.510	0.500	0.630	0.510	0.520	25,000	0.5080	-3.77%
2022-01-25	0	0.530	0.500	0.700	-	-	0	0	-	0.530	0.500	0.700	-	-	0	-	0.00%
2022-01-24	0	0.530	0.510	0.530	0.530	0.530	25,000	13,250	0.5300	0.530	0.510	0.530	0.530	0.530	25,000	0.5300	-10.17%
2022-01-21	0	0.590	0.510	0.660	-	-	0	0	-	0.590	0.510	0.660	-	-	0	-	0.00%
2022-01-20	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2022-01-19	0	0.590	0.500	0.590	0.570	0.640	692,625	412,718	0.5959	0.590	0.500	0.590	0.570	0.640	692,625	0.5959	19.19%
2022-01-18	0	0.495	0.495	0.570	-	-	0	0	-	0.495	0.495	0.570	-	-	0	-	0.00%
2022-01-17	0	0.495	0.495	0.570	0.495	0.495	5,000	2,475	0.4950	0.495	0.495	0.570	0.495	0.495	5,000	0.4950	0.00%
2022-01-14	0	0.495	0.495	0.550	0.495	0.495	10,125	4,960	0.4899	0.495	0.495	0.550	0.495	0.495	10,125	0.4899	-8.33%
2022-01-13	0	0.540	0.495	0.580	-	-	0	0	-	0.540	0.495	0.580	-	-	0	-	0.00%
2022-01-12	0	0.540	0.495	0.590	-	-	0	0	-	0.540	0.495	0.590	-	-	0	-	0.00%
2022-01-11	0	0.540	0.495	0.590	-	-	0	0	-	0.540	0.495	0.590	-	-	0	-	0.00%
2022-01-10	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2022-01-07	0	0.540	0.490	0.540	0.540	0.540	70,000	37,800	0.5400	0.540	0.490	0.540	0.540	0.540	70,000	0.5400	0.00%
2022-01-06	0	0.540	0.490	0.580	-	-	412	197	0.4782	0.540	0.490	0.580	-	-	412	0.4782	0.00%
2022-01-05	0	0.540	0.490	0.590	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2022-01-04	0	0.540	0.480	0.570	-	-	0	0	-	0.540	0.480	0.570	-	-	0	-	0.00%
2022-01-03	0	0.540	0.480	0.550	-	-	4,875	2,242	0.4599	0.540	0.480	0.550	-	-	4,875	0.4599	0.00%
2021-12-31	0	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2021-12-30	0	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2021-12-29	0	0.540	0.480	0.600	-	-	0	0	-	0.540	0.480	0.600	-	-	0	-	0.00%
2021-12-28	0	0.540	0.480	0.600	-	-	0	0	-	0.540	0.480	0.600	-	-	0	-	0.00%
2021-12-24	0	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2021-12-23	0	0.540	0.460	0.550	-	-	0	0	-	0.540	0.460	0.550	-	-	0	-	0.00%
2021-12-22	0	0.540	0.490	0.590	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2021-12-21	0	0.540	0.460	0.540	0.460	0.540	170,750	88,575	0.5187	0.540	0.460	0.540	0.460	0.540	170,750	0.5187	0.00%
2021-12-20	0	0.540	0.540	0.580	0.500	0.540	50,000	26,000	0.5200	0.540	0.540	0.580	0.500	0.540	50,000	0.5200	3.85%
2021-12-17	0	0.520	0.520	0.580	0.520	0.550	119,550	63,368	0.5301	0.520	0.520	0.580	0.520	0.550	119,550	0.5301	4.00%
2021-12-16	0	0.500	0.460	0.520	0.435	0.710	862,000	433,445	0.5028	0.500	0.460	0.520	0.435	0.710	862,000	0.5028	-9.09%
2021-12-15	0	0.550	0.445	0.560	0.550	0.620	10,000	5,850	0.5850	0.550	0.445	0.560	0.550	0.620	10,000	0.5850	-1.79%
2021-12-14	0	0.560	0.470	0.560	0.465	0.700	120,000	61,200	0.5100	0.560	0.470	0.560	0.465	0.700	120,000	0.5100	-8.20%
2021-12-13	0	0.610	0.570	0.620	0.540	0.750	1,002,500	655,837	0.6542	0.610	0.570	0.620	0.540	0.750	1,002,500	0.6542	-18.67%
2021-12-10	0	0.750	0.750	0.810	-	-	482	342	0.7095	0.750	0.750	0.810	-	-	482	0.7095	1.35%
2021-12-09	0	0.740	0.740	0.800	0.740	0.740	30,000	22,200	0.7400	0.740	0.740	0.800	0.740	0.740	30,000	0.7400	0.00%
2021-12-08	0	0.740	0.740	0.800	-	-	0	0	-	0.740	0.740	0.800	-	-	0	-	0.00%
2021-12-07	0	0.740	0.740	0.810	0.740	0.740	7,500	5,500	0.7333	0.740	0.740	0.810	0.740	0.740	7,500	0.7333	0.00%
2021-12-06	0	0.740	0.740	0.750	0.740	0.740	200,300	148,213	0.7400	0.740	0.740	0.750	0.740	0.740	200,300	0.7400	0.00%
2021-12-03	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2021-12-02	0	0.740	0.740	0.750	0.740	0.750	150,000	111,500	0.7433	0.740	0.740	0.750	0.740	0.750	150,000	0.7433	0.00%
2021-12-01	0	0.740	0.740	0.790	0.720	0.750	62,500	46,325	0.7412	0.740	0.740	0.790	0.720	0.750	62,500	0.7412	-1.33%
2021-11-30	0	0.750	0.750	0.850	0.750	0.750	45,000	33,750	0.7500	0.750	0.750	0.850	0.750	0.750	45,000	0.7500	0.00%
2021-11-29	0	0.750	0.740	0.880	0.750	0.760	10,000	7,550	0.7550	0.750	0.740	0.880	0.750	0.760	10,000	0.7550	-8.54%
2021-11-26	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	-2.38%
2021-11-25	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	-2.33%
2021-11-24	0	0.860	0.750	0.860	-	-	3,025	2,268	0.7498	0.860	0.750	0.860	-	-	3,025	0.7498	-3.37%
2021-11-23	0	0.890	0.760	0.890	-	-	150	111	0.7400	0.890	0.760	0.890	-	-	150	0.7400	0.00%
2021-11-22	0	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	0.00%
2021-11-19	0	0.890	0.750	0.890	-	-	500	375	0.7500	0.890	0.750	0.890	-	-	500	0.7500	0.00%
2021-11-18	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2021-11-17	0	0.890	0.750	0.900	0.770	0.890	80,000	65,900	0.8238	0.890	0.750	0.900	0.770	0.890	80,000	0.8238	18.67%
2021-11-16	0	0.750	0.730	0.820	-	-	600	426	0.7100	0.750	0.730	0.820	-	-	600	0.7100	0.00%
2021-11-15	0	0.750	0.740	0.810	-	-	0	0	-	0.750	0.740	0.810	-	-	0	-	0.00%
2021-11-12	0	0.750	0.750	0.770	0.730	0.770	40,000	30,300	0.7575	0.750	0.750	0.770	0.730	0.770	40,000	0.7575	0.00%
2021-11-11	0	0.750	0.730	0.780	-	-	75	52	0.6933	0.750	0.730	0.780	-	-	75	0.6933	0.00%
2021-11-10	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	2.74%
2021-11-09	0	0.730	0.720	0.810	0.720	0.750	80,000	59,600	0.7450	0.730	0.720	0.810	0.720	0.750	80,000	0.7450	-16.09%
2021-11-08	0	0.870	0.720	0.870	-	-	50	41	0.8200	0.870	0.720	0.870	-	-	50	0.8200	-1.14%
2021-11-05	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-1.12%
2021-11-04	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2021-11-03	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2021-11-02	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2021-11-01	0	0.890	0.740	0.890	-	-	1,500	1,095	0.7300	0.890	0.740	0.890	-	-	1,500	0.7300	0.00%
2021-10-29	0	0.890	0.740	0.890	-	-	0	0	-	0.890	0.740	0.890	-	-	0	-	-1.11%
2021-10-28	0	0.900	0.740	0.900	-	-	0	0	-	0.900	0.740	0.900	-	-	0	-	0.00%
2021-10-27	0	0.900	0.740	0.900	0.830	0.940	10,000	8,850	0.8850	0.900	0.740	0.900	0.830	0.940	10,000	0.8850	1.12%
2021-10-26	0	0.890	0.760	0.900	0.820	0.910	25,000	21,700	0.8680	0.890	0.760	0.900	0.820	0.910	25,000	0.8680	7.23%
2021-10-25	0	0.830	0.750	0.840	0.730	0.830	30,000	23,250	0.7750	0.830	0.750	0.840	0.730	0.830	30,000	0.7750	-3.49%
2021-10-22	0	0.860	0.730	0.860	0.790	0.880	20,000	16,500	0.8250	0.860	0.730	0.860	0.790	0.880	20,000	0.8250	14.67%
2021-10-21	0	0.750	0.710	0.790	0.750	0.750	55,000	41,400	0.7527	0.750	0.710	0.790	0.750	0.750	55,000	0.7527	0.00%
2021-10-20	0	0.750	0.710	0.790	-	-	87	60	0.6897	0.750	0.710	0.790	-	-	87	0.6897	0.00%
2021-10-19	0	0.750	0.710	0.790	-	-	25	17	0.6800	0.750	0.710	0.790	-	-	25	0.6800	0.00%
2021-10-18	0	0.750	0.750	0.790	0.710	0.750	27,800	20,210	0.7270	0.750	0.750	0.790	0.710	0.750	27,800	0.7270	-7.41%
2021-10-15	0	0.810	0.720	0.810	-	-	0	0	-	0.810	0.720	0.810	-	-	0	-	0.00%
2021-10-12	0	0.810	0.710	0.810	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	0.00%
2021-10-11	0	0.810	0.720	0.810	-	-	0	0	-	0.810	0.720	0.810	-	-	0	-	-2.41%
2021-10-08	0	0.830	0.770	0.830	0.770	0.830	25,000	19,750	0.7900	0.830	0.770	0.830	0.770	0.830	25,000	0.7900	15.28%
2021-10-07	0	0.720	0.710	0.800	-	-	2,500	1,700	0.6800	0.720	0.710	0.800	-	-	2,500	0.6800	0.00%
2021-10-06	0	0.720	0.720	0.810	0.710	0.710	23,000	16,240	0.7061	0.720	0.720	0.810	0.710	0.710	23,000	0.7061	1.41%
2021-10-05	0	0.710	0.710	0.800	-	-	0	0	-	0.710	0.710	0.800	-	-	0	-	0.00%
2021-10-04	0	0.710	0.710	0.820	0.700	0.710	80,000	56,100	0.7013	0.710	0.710	0.820	0.700	0.710	80,000	0.7013	1.43%
2021-09-30	0	0.700	0.700	0.820	0.700	0.700	70,000	49,000	0.7000	0.700	0.700	0.820	0.700	0.700	70,000	0.7000	-4.11%
2021-09-29	0	0.730	0.700	0.820	-	-	0	0	-	0.730	0.700	0.820	-	-	0	-	0.00%
2021-09-28	0	0.730	0.710	0.820	-	-	0	0	-	0.730	0.710	0.820	-	-	0	-	0.00%
2021-09-27	0	0.730	0.710	0.820	-	-	0	0	-	0.730	0.710	0.820	-	-	0	-	0.00%
2021-09-24	0	0.730	0.700	0.820	0.730	0.730	6,250	4,512	0.7219	0.730	0.700	0.820	0.730	0.730	6,250	0.7219	-7.59%
2021-09-23	0	0.790	0.720	0.790	0.790	0.790	5,000	3,950	0.7900	0.790	0.720	0.790	0.790	0.790	5,000	0.7900	-1.25%
2021-09-21	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
2021-09-20	0	0.800	0.800	0.830	0.800	0.800	17,500	13,925	0.7957	0.800	0.800	0.830	0.800	0.800	17,500	0.7957	0.00%
2021-09-17	0	0.800	0.800	0.850	0.800	0.800	32,500	25,925	0.7977	0.800	0.800	0.850	0.800	0.800	32,500	0.7977	-1.23%
2021-09-16	0	0.810	0.790	0.850	0.810	0.810	75,000	60,750	0.8100	0.810	0.790	0.850	0.810	0.810	75,000	0.8100	-2.41%
2021-09-15	0	0.830	0.820	0.870	-	-	0	0	-	0.830	0.820	0.870	-	-	0	-	0.00%
2021-09-14	0	0.830	0.770	0.870	-	-	75	55	0.7333	0.830	0.770	0.870	-	-	75	0.7333	0.00%
2021-09-13	0	0.830	0.790	0.870	-	-	25	19	0.7600	0.830	0.790	0.870	-	-	25	0.7600	0.00%
2021-09-10	0	0.830	0.820	0.890	0.820	0.830	15,000	12,350	0.8233	0.830	0.820	0.890	0.820	0.830	15,000	0.8233	2.47%
2021-09-09	0	0.810	0.810	0.890	0.810	0.900	61,000	53,140	0.8711	0.810	0.810	0.890	0.810	0.900	61,000	0.8711	5.19%
2021-09-08	0	0.770	0.760	0.850	0.770	0.980	45,000	36,450	0.8100	0.770	0.760	0.850	0.770	0.980	45,000	0.8100	-18.09%
2021-09-07	0	0.940	0.760	0.940	0.940	0.940	5,000	4,700	0.9400	0.940	0.760	0.940	0.940	0.940	5,000	0.9400	10.59%
2021-09-06	0	0.850	0.760	0.940	-	-	0	0	-	0.850	0.760	0.940	-	-	0	-	0.00%
2021-09-03	0	0.850	0.850	0.940	-	-	0	0	-	0.850	0.850	0.940	-	-	0	-	0.00%
2021-09-02	0	0.850	0.830	0.940	-	-	0	0	-	0.850	0.830	0.940	-	-	0	-	0.00%
2021-09-01	0	0.850	0.830	0.950	-	-	0	0	-	0.850	0.830	0.950	-	-	0	-	0.00%
2021-08-31	0	0.850	0.830	0.950	-	-	0	0	-	0.850	0.830	0.950	-	-	0	-	0.00%
2021-08-30	0	0.850	0.830	0.950	-	-	0	0	-	0.850	0.830	0.950	-	-	0	-	0.00%
2021-08-27	0	0.850	0.830	0.950	-	-	0	0	-	0.850	0.830	0.950	-	-	0	-	0.00%
2021-08-26	0	0.850	0.800	0.950	-	-	2,000	1,480	0.7400	0.850	0.800	0.950	-	-	2,000	0.7400	0.00%
2021-08-25	0	0.850	0.750	0.950	-	-	0	0	-	0.850	0.750	0.950	-	-	0	-	0.00%
2021-08-24	0	0.850	0.760	0.950	-	-	0	0	-	0.850	0.760	0.950	-	-	0	-	0.00%
2021-08-23	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2021-08-20	0	0.850	0.810	0.920	0.800	0.850	3,630,000	3,016,450	0.8310	0.850	0.810	0.920	0.800	0.850	3,630,000	0.8310	6.25%
2021-08-19	0	0.800	0.800	0.950	0.800	0.810	10,000	8,050	0.8050	0.800	0.800	0.950	0.800	0.810	10,000	0.8050	-3.61%
2021-08-18	0	0.830	0.760	0.950	-	-	0	0	-	0.830	0.760	0.950	-	-	0	-	0.00%
2021-08-17	0	0.830	0.760	0.940	-	-	0	0	-	0.830	0.760	0.940	-	-	0	-	0.00%
2021-08-16	0	0.830	0.830	0.950	0.830	0.830	45,000	37,350	0.8300	0.830	0.830	0.950	0.830	0.830	45,000	0.8300	-3.49%
2021-08-13	0	0.860	0.800	0.950	0.860	0.860	80,000	68,800	0.8600	0.860	0.800	0.950	0.860	0.860	80,000	0.8600	0.00%
2021-08-12	0	0.860	0.770	0.950	-	-	0	0	-	0.860	0.770	0.950	-	-	0	-	0.00%
2021-08-11	0	0.860	0.760	0.950	0.860	0.860	195,750	173,815	0.8879	0.860	0.760	0.950	0.860	0.860	195,750	0.8879	0.00%
2021-08-10	0	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2021-08-09	0	0.860	0.750	0.950	-	-	0	0	-	0.860	0.750	0.950	-	-	0	-	0.00%
2021-08-06	0	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2021-08-05	0	0.860	0.860	0.950	0.850	0.860	110,000	94,500	0.8591	0.860	0.860	0.950	0.850	0.860	110,000	0.8591	0.00%
2021-08-04	0	0.860	0.790	0.950	-	-	0	0	-	0.860	0.790	0.950	-	-	0	-	0.00%
2021-08-03	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2021-08-02	0	0.860	0.810	0.950	0.860	0.860	20,000	17,200	0.8600	0.860	0.810	0.950	0.860	0.860	20,000	0.8600	4.88%
2021-07-30	0	0.820	0.820	0.900	-	-	0	0	-	0.820	0.820	0.900	-	-	0	-	2.50%
2021-07-29	0	0.800	0.800	0.930	0.800	0.800	5,025	4,017	0.7994	0.800	0.800	0.930	0.800	0.800	5,025	0.7994	-5.88%
2021-07-28	0	0.850	0.800	0.950	-	-	0	0	-	0.850	0.800	0.950	-	-	0	-	0.00%
2021-07-27	0	0.850	0.710	0.850	0.850	0.900	35,000	30,500	0.8714	0.850	0.710	0.850	0.850	0.900	35,000	0.8714	-1.16%
2021-07-26	0	0.860	0.860	0.900	0.850	0.870	45,000	38,550	0.8567	0.860	0.860	0.900	0.850	0.870	45,000	0.8567	1.18%
2021-07-23	0	0.850	0.820	0.860	0.820	0.850	10,000	8,350	0.8350	0.850	0.820	0.860	0.820	0.850	10,000	0.8350	10.39%
2021-07-22	0	0.770	0.770	0.860	0.770	0.800	25,000	19,400	0.7760	0.770	0.770	0.860	0.770	0.800	25,000	0.7760	-3.75%
2021-07-21	0	0.800	0.770	0.870	0.800	0.800	65,250	52,185	0.7998	0.800	0.770	0.870	0.800	0.800	65,250	0.7998	-1.23%
2021-07-20	0	0.810	0.750	0.880	0.810	0.810	15,000	12,450	0.8300	0.810	0.750	0.880	0.810	0.810	15,000	0.8300	-10.00%
2021-07-19	0	0.900	0.840	0.930	0.900	0.910	155,000	141,500	0.9129	0.900	0.840	0.930	0.900	0.910	155,000	0.9129	-2.17%
2021-07-16	0	0.920	0.910	0.990	0.920	1.000	75,050	74,194	0.9886	0.920	0.910	0.990	0.920	1.000	75,050	0.9886	1.10%
2021-07-15	0	0.910	0.900	0.980	0.910	1.010	70,000	69,250	0.9893	0.910	0.900	0.980	0.910	1.010	70,000	0.9893	3.41%
2021-07-14	0	0.880	0.830	0.880	0.880	0.910	45,000	40,750	0.9056	0.880	0.830	0.880	0.880	0.910	45,000	0.9056	8.64%
2021-07-13	0	0.810	0.770	0.880	0.810	0.960	85,000	71,892	0.8458	0.810	0.770	0.880	0.810	0.960	85,000	0.8458	-4.71%
2021-07-12	0	0.850	-	0.850	0.850	0.930	40,125	35,505	0.8849	0.850	-	0.850	0.850	0.930	40,125	0.8849	-12.37%
2021-07-09	0	0.970	-	0.980	-	-	0	0	-	0.970	-	0.980	-	-	0	-	0.00%
2021-07-08	0	0.970	-	0.980	-	-	0	0	-	0.970	-	0.980	-	-	0	-	0.00%
2021-07-07	0	0.970	0.900	0.990	-	-	0	0	-	0.970	0.900	0.990	-	-	0	-	0.00%
2021-07-06	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2021-07-05	0	0.970	0.900	0.970	0.940	0.970	170,000	158,600	0.9329	0.970	0.900	0.970	0.940	0.970	170,000	0.9329	8.99%
2021-07-02	0	0.890	0.850	0.970	-	-	0	0	-	0.890	0.850	0.970	-	-	0	-	0.00%
2021-06-30	0	0.890	0.830	0.940	-	-	0	0	-	0.890	0.830	0.940	-	-	0	-	0.00%
2021-06-29	0	0.890	0.820	0.910	0.910	0.910	10,750	9,677	0.9002	0.890	0.820	0.910	0.910	0.910	10,750	0.9002	-2.20%
2021-06-28	0	0.910	0.760	0.920	0.910	0.920	125,000	113,900	0.9112	0.910	0.760	0.920	0.910	0.920	125,000	0.9112	0.00%
2021-06-25	0	0.910	0.910	0.980	0.910	0.910	14,750	13,277	0.9001	0.910	0.910	0.980	0.910	0.910	14,750	0.9001	0.00%
2021-06-24	0	0.910	0.910	0.980	-	-	0	0	-	0.910	0.910	0.980	-	-	0	-	0.00%
2021-06-23	0	0.910	0.910	0.970	0.910	0.910	5,000	4,550	0.9100	0.910	0.910	0.970	0.910	0.910	5,000	0.9100	0.00%
2021-06-22	0	0.910	0.910	0.970	0.910	0.980	45,050	42,193	0.9366	0.910	0.910	0.970	0.910	0.980	45,050	0.9366	-3.19%
2021-06-21	0	0.940	0.890	1.010	-	-	0	0	-	0.940	0.890	1.010	-	-	0	-	0.00%
2021-06-18	0	0.940	0.890	0.970	-	-	0	0	-	0.940	0.890	0.970	-	-	0	-	0.00%
2021-06-17	0	0.940	0.900	0.950	0.890	0.970	65,750	62,407	0.9492	0.940	0.900	0.950	0.890	0.970	65,750	0.9492	5.62%
2021-06-16	0	0.890	0.830	0.890	-	-	0	0	-	0.890	0.830	0.890	-	-	0	-	-2.20%
2021-06-15	0	0.910	0.840	0.980	-	-	0	0	-	0.910	0.840	0.980	-	-	0	-	0.00%
2021-06-11	0	0.910	0.870	0.970	0.900	0.910	25,000	22,600	0.9040	0.910	0.870	0.970	0.900	0.910	25,000	0.9040	2.25%
2021-06-10	0	0.890	0.850	0.950	0.890	0.950	15,000	13,650	0.9100	0.890	0.850	0.950	0.890	0.950	15,000	0.9100	7.23%
2021-06-09	0	0.830	0.840	0.920	0.830	1.000	213,750	181,687	0.8500	0.830	0.840	0.920	0.830	1.000	213,750	0.8500	-3.49%
2021-06-08	0	0.860	0.820	0.900	0.860	0.940	232,500	210,500	0.9054	0.860	0.820	0.900	0.860	0.940	232,500	0.9054	-17.31%
2021-06-07	0	1.040	0.910	1.040	0.860	1.040	191,200	179,146	0.9370	1.040	0.910	1.040	0.860	1.040	191,200	0.9370	20.93%
2021-06-04	0	0.860	0.850	0.900	0.820	0.890	145,500	126,345	0.8684	0.860	0.850	0.900	0.820	0.890	145,500	0.8684	7.50%
2021-06-03	0	0.800	0.790	0.800	0.780	0.800	107,037	84,377	0.7883	0.800	0.790	0.800	0.780	0.800	107,037	0.7883	-1.23%
2021-06-02	0	0.810	0.770	0.810	0.770	0.810	25,000	19,450	0.7780	0.810	0.770	0.810	0.770	0.810	25,000	0.7780	1.25%
2021-06-01	0	0.800	0.710	0.800	0.760	0.810	15,000	11,850	0.7900	0.800	0.710	0.800	0.760	0.810	15,000	0.7900	3.90%
2021-05-31	0	0.770	0.700	0.780	0.700	0.700	10,000	7,350	0.7350	0.770	0.700	0.780	0.700	0.700	10,000	0.7350	2.67%
2021-05-28	0	0.750	0.730	0.780	0.750	0.800	70,000	53,300	0.7614	0.750	0.730	0.780	0.750	0.800	70,000	0.7614	-1.32%
2021-05-27	0	0.760	0.760	0.840	0.760	0.760	95,375	72,496	0.7601	0.760	0.760	0.840	0.760	0.760	95,375	0.7601	-11.63%
2021-05-26	0	0.860	0.810	0.870	-	-	0	0	-	0.860	0.810	0.870	-	-	0	-	0.00%
2021-05-25	0	0.860	0.810	0.870	-	-	0	0	-	0.860	0.810	0.870	-	-	0	-	0.00%
2021-05-24	0	0.860	0.810	0.880	-	-	0	0	-	0.860	0.810	0.880	-	-	0	-	0.00%
2021-05-21	0	0.860	0.810	0.870	0.800	0.860	10,050	8,339	0.8298	0.860	0.810	0.870	0.800	0.860	10,050	0.8298	2.38%
2021-05-20	0	0.840	0.840	0.890	0.840	0.900	26,500	23,015	0.8685	0.840	0.840	0.890	0.840	0.900	26,500	0.8685	-4.55%
2021-05-18	0	0.880	0.830	0.900	0.840	0.890	113,987	99,419	0.8722	0.880	0.830	0.900	0.840	0.890	113,987	0.8722	3.53%
2021-05-17	0	0.850	0.840	0.890	0.850	0.890	82,250	71,335	0.8673	0.850	0.840	0.890	0.850	0.890	82,250	0.8673	-4.49%
2021-05-14	0	0.890	0.810	0.890	0.790	0.900	120,000	97,850	0.8154	0.890	0.810	0.890	0.790	0.900	120,000	0.8154	7.23%
2021-05-13	0	0.830	0.760	0.830	0.760	0.830	40,000	31,650	0.7913	0.830	0.760	0.830	0.760	0.830	40,000	0.7913	10.67%
2021-05-12	0	0.750	0.750	0.790	0.750	0.790	70,000	54,050	0.7721	0.750	0.750	0.790	0.750	0.790	70,000	0.7721	0.00%
2021-05-11	0	0.750	0.750	0.780	0.730	0.780	60,000	45,050	0.7508	0.750	0.750	0.780	0.730	0.780	60,000	0.7508	0.00%
2021-05-10	0	0.750	0.720	0.750	0.750	0.760	95,000	72,050	0.7584	0.750	0.720	0.750	0.750	0.760	95,000	0.7584	5.63%
2021-05-07	0	0.710	0.710	0.750	0.710	0.730	341,000	242,722	0.7118	0.710	0.710	0.750	0.710	0.730	341,000	0.7118	-6.58%
2021-05-06	0	0.760	0.730	0.760	0.720	0.760	1,520,000	1,154,550	0.7596	0.760	0.730	0.760	0.720	0.760	1,520,000	0.7596	2.70%
2021-05-05	0	0.740	0.730	0.780	0.730	0.740	245,400	181,129	0.7381	0.740	0.730	0.780	0.730	0.740	245,400	0.7381	-7.50%
2021-05-04	0	0.800	0.750	0.800	0.800	0.800	5,000	4,000	0.8000	0.800	0.750	0.800	0.800	0.800	5,000	0.8000	2.56%
2021-05-03	0	0.780	0.750	0.800	0.780	0.780	2,695,000	2,102,100	0.7800	0.780	0.750	0.800	0.780	0.780	2,695,000	0.7800	0.00%
2021-04-30	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2021-04-29	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2021-04-28	0	0.780	0.720	0.780	0.780	0.780	17,575	13,502	0.7683	0.780	0.720	0.780	0.780	0.780	17,575	0.7683	0.00%
2021-04-27	0	0.780	0.710	0.780	-	-	125	93	0.7440	0.780	0.710	0.780	-	-	125	0.7440	0.00%
2021-04-26	0	0.780	0.710	0.780	0.710	0.780	20,000	15,150	0.7575	0.780	0.710	0.780	0.710	0.780	20,000	0.7575	2.63%
2021-04-23	0	0.760	0.730	0.770	-	-	0	0	-	0.760	0.730	0.770	-	-	0	-	0.00%
2021-04-22	0	0.760	0.730	0.780	0.760	0.760	5,000	3,800	0.7600	0.760	0.730	0.780	0.760	0.760	5,000	0.7600	-2.56%
2021-04-21	0	0.780	0.730	0.830	0.760	0.780	75,000	57,850	0.7713	0.780	0.730	0.830	0.760	0.780	75,000	0.7713	4.00%
2021-04-20	0	0.750	0.690	0.760	-	-	200	134	0.6700	0.750	0.690	0.760	-	-	200	0.6700	0.00%
2021-04-19	0	0.750	0.680	0.750	0.750	0.750	5,000	3,750	0.7500	0.750	0.680	0.750	0.750	0.750	5,000	0.7500	0.00%
2021-04-16	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2021-04-15	0	0.750	0.710	0.720	0.710	0.760	15,000	10,900	0.7267	0.750	0.710	0.720	0.710	0.760	15,000	0.7267	4.17%
2021-04-14	0	0.720	0.700	0.760	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2021-04-13	0	0.720	0.700	0.760	0.690	0.740	1,885,000	1,355,150	0.7189	0.720	0.700	0.760	0.690	0.740	1,885,000	0.7189	-6.49%
2021-04-12	0	0.770	0.740	0.780	0.750	0.770	25,000	18,850	0.7540	0.770	0.740	0.780	0.750	0.770	25,000	0.7540	4.05%
2021-04-09	0	0.740	0.740	0.780	-	-	0	0	-	0.740	0.740	0.780	-	-	0	-	0.00%
2021-04-08	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	1.37%
2021-04-07	0	0.730	0.730	0.770	0.720	0.750	150,000	109,900	0.7327	0.730	0.730	0.770	0.720	0.750	150,000	0.7327	-6.41%
2021-04-01	0	0.780	0.740	0.780	0.740	0.790	360,000	278,650	0.7740	0.780	0.740	0.780	0.740	0.790	360,000	0.7740	-1.27%
2021-03-31	0	0.790	0.750	0.790	0.760	0.790	320,000	246,300	0.7697	0.790	0.750	0.790	0.760	0.790	320,000	0.7697	3.95%
2021-03-30	0	0.760	0.750	0.780	0.730	0.780	208,075	159,225	0.7652	0.760	0.750	0.780	0.730	0.780	208,075	0.7652	2.70%
2021-03-29	0	0.740	0.730	0.760	0.730	0.740	55,625	40,775	0.7330	0.740	0.730	0.760	0.730	0.740	55,625	0.7330	4.23%
2021-03-26	0	0.710	0.700	0.730	0.700	0.710	95,000	66,600	0.7011	0.710	0.700	0.730	0.700	0.710	95,000	0.7011	-4.05%
2021-03-25	0	0.740	0.710	0.760	-	-	0	0	-	0.740	0.710	0.760	-	-	0	-	0.00%
2021-03-24	0	0.740	0.730	0.750	0.730	0.740	47,650	35,053	0.7356	0.740	0.730	0.750	0.730	0.740	47,650	0.7356	2.78%
2021-03-23	0	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2021-03-22	0	0.720	0.720	0.760	0.700	0.720	45,000	32,050	0.7122	0.720	0.720	0.760	0.700	0.720	45,000	0.7122	-2.70%
2021-03-19	0	0.740	0.730	0.770	0.690	0.740	175,000	125,350	0.7163	0.740	0.730	0.770	0.690	0.740	175,000	0.7163	-3.90%
2021-03-18	0	0.770	0.710	0.780	0.750	0.780	75,000	58,050	0.7740	0.770	0.710	0.780	0.750	0.780	75,000	0.7740	8.45%
2021-03-17	0	0.710	0.710	0.750	0.700	0.720	199,000	140,980	0.7084	0.710	0.710	0.750	0.700	0.720	199,000	0.7084	-2.74%
2021-03-16	0	0.730	0.730	0.780	0.710	0.780	37,500	27,475	0.7327	0.730	0.730	0.780	0.710	0.780	37,500	0.7327	-1.35%
2021-03-15	0	0.740	0.730	0.790	-	-	0	0	-	0.740	0.730	0.790	-	-	0	-	0.00%
2021-03-12	0	0.740	0.720	0.750	0.700	0.750	104,000	76,390	0.7345	0.740	0.720	0.750	0.700	0.750	104,000	0.7345	-3.90%
2021-03-11	0	0.770	0.740	0.780	0.730	0.770	38,187	28,009	0.7335	0.770	0.740	0.780	0.730	0.770	38,187	0.7335	6.94%
2021-03-10	0	0.720	0.710	0.740	0.710	0.840	438,100	333,814	0.7620	0.720	0.710	0.740	0.710	0.840	438,100	0.7620	2.86%
2021-03-09	0	0.700	0.700	0.730	0.670	0.740	235,000	168,800	0.7183	0.700	0.700	0.730	0.670	0.740	235,000	0.7183	-2.78%
2021-03-08	0	0.720	0.700	0.750	0.720	0.720	680,187	489,725	0.7200	0.720	0.700	0.750	0.720	0.720	680,187	0.7200	0.00%
2021-03-05	0	0.720	0.660	0.720	0.650	0.720	20,537	14,115	0.6873	0.720	0.660	0.720	0.650	0.720	20,537	0.6873	-1.37%
2021-03-04	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	-1.35%
2021-03-03	0	0.740	0.630	0.740	0.620	0.740	45,012	30,557	0.6789	0.740	0.630	0.740	0.620	0.740	45,012	0.6789	8.82%
2021-03-02	0	0.680	0.610	0.710	0.680	0.690	30,000	20,650	0.6883	0.680	0.610	0.710	0.680	0.690	30,000	0.6883	-9.33%
2021-03-01	0	0.750	0.690	0.750	0.680	0.750	31,250	22,147	0.7087	0.750	0.690	0.750	0.680	0.750	31,250	0.7087	10.29%
2021-02-26	0	0.680	0.680	0.710	0.670	0.720	140,000	94,900	0.6779	0.680	0.680	0.710	0.670	0.720	140,000	0.6779	-6.85%
2021-02-25	0	0.730	0.680	0.730	0.730	0.730	40,000	29,200	0.7300	0.730	0.680	0.730	0.730	0.730	40,000	0.7300	0.00%
2021-02-24	0	0.730	0.660	0.730	0.660	0.740	155,000	105,750	0.6823	0.730	0.660	0.730	0.660	0.740	155,000	0.6823	4.29%
2021-02-23	0	0.700	0.700	0.760	0.700	0.780	239,500	168,730	0.7045	0.700	0.700	0.760	0.700	0.780	239,500	0.7045	-5.41%
2021-02-22	0	0.740	0.740	0.770	0.740	0.840	304,175	232,029	0.7628	0.740	0.740	0.770	0.740	0.840	304,175	0.7628	4.23%
2021-02-19	0	0.710	0.700	0.710	0.650	0.740	346,000	243,100	0.7026	0.710	0.700	0.710	0.650	0.740	346,000	0.7026	2.90%
2021-02-18	0	0.690	0.640	0.700	0.630	0.700	470,500	315,300	0.6701	0.690	0.640	0.700	0.630	0.700	470,500	0.6701	2.99%
2021-02-17	0	0.670	0.660	0.670	0.470	0.950	2,671,250	1,938,682	0.7258	0.670	0.660	0.670	0.470	0.950	2,671,250	0.7258	42.55%
2021-02-16	0	0.470	0.400	0.470	0.450	0.500	156,500	74,245	0.4744	0.470	0.400	0.470	0.450	0.500	156,500	0.4744	5.62%
2021-02-11	0	0.445	0.380	0.450	-	-	0	0	-	0.445	0.380	0.450	-	-	0	-	0.00%
2021-02-10	0	0.445	0.370	0.445	0.445	0.445	15,000	6,675	0.4450	0.445	0.370	0.445	0.445	0.445	15,000	0.4450	-3.26%
2021-02-09	0	0.460	0.380	0.460	0.440	0.460	30,500	13,580	0.4452	0.460	0.380	0.460	0.440	0.460	30,500	0.4452	5.75%
2021-02-08	0	0.435	0.370	0.435	0.435	0.435	12,500	5,250	0.4200	0.435	0.370	0.435	0.435	0.435	12,500	0.4200	8.75%
2021-02-05	0	0.400	0.400	0.435	0.400	0.400	195,000	78,000	0.4000	0.400	0.400	0.435	0.400	0.400	195,000	0.4000	0.00%
2021-02-04	0	0.400	0.370	0.435	-	-	1,000	360	0.3600	0.400	0.370	0.435	-	-	1,000	0.3600	0.00%
2021-02-03	0	0.400	0.370	0.435	0.400	0.400	10,000	4,000	0.4000	0.400	0.370	0.435	0.400	0.400	10,000	0.4000	0.00%
2021-02-02	0	0.400	0.400	0.420	0.400	0.400	5,500	2,190	0.3982	0.400	0.400	0.420	0.400	0.400	5,500	0.3982	0.00%
2021-02-01	0	0.400	0.400	0.435	0.400	0.400	92,501	36,975	0.3997	0.400	0.400	0.435	0.400	0.400	92,501	0.3997	-6.98%
2021-01-29	0	0.430	0.385	0.435	0.430	0.445	51,050	22,107	0.4330	0.430	0.385	0.435	0.430	0.445	51,050	0.4330	3.61%
2021-01-28	0	0.415	0.375	0.395	0.400	0.415	389,000	159,532	0.4101	0.415	0.375	0.395	0.400	0.415	389,000	0.4101	6.41%
2021-01-27	0	0.390	0.355	0.405	0.390	0.390	60,000	23,400	0.3900	0.390	0.355	0.405	0.390	0.390	60,000	0.3900	0.00%
2021-01-26	0	0.390	0.350	0.390	0.350	0.400	35,000	13,700	0.3914	0.390	0.350	0.390	0.350	0.400	35,000	0.3914	-1.27%
2021-01-25	0	0.395	0.355	0.380	0.395	0.395	10,000	3,950	0.3950	0.395	0.355	0.380	0.395	0.395	10,000	0.3950	-1.25%
2021-01-22	0	0.400	0.360	0.400	0.400	0.400	20,000	8,100	0.4050	0.400	0.360	0.400	0.400	0.400	20,000	0.4050	2.56%
2021-01-21	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2021-01-20	0	0.390	0.345	0.390	0.345	0.395	52,500	19,925	0.3795	0.390	0.345	0.390	0.345	0.395	52,500	0.3795	6.85%
2021-01-19	0	0.365	0.365	0.395	-	-	12	3	0.2500	0.365	0.365	0.395	-	-	12	0.2500	8.96%
2021-01-18	0	0.335	0.335	0.395	0.335	0.350	30,562	10,302	0.3371	0.335	0.335	0.395	0.335	0.350	30,562	0.3371	0.00%
2021-01-15	0	0.335	0.335	0.390	0.335	0.335	15,000	5,025	0.3350	0.335	0.335	0.390	0.335	0.335	15,000	0.3350	0.00%
2021-01-14	0	0.335	0.335	0.390	0.335	0.335	5,275	1,761	0.3338	0.335	0.335	0.390	0.335	0.335	5,275	0.3338	-4.29%
2021-01-13	0	0.350	0.305	0.370	-	-	3,750	1,162	0.3099	0.350	0.305	0.370	-	-	3,750	0.3099	0.00%
2021-01-12	0	0.350	0.300	0.390	0.350	0.350	35,000	12,250	0.3500	0.350	0.300	0.390	0.350	0.350	35,000	0.3500	0.00%
2021-01-11	0	0.350	0.310	0.350	0.350	0.350	16,000	5,585	0.3491	0.350	0.310	0.350	0.350	0.350	16,000	0.3491	0.00%
2021-01-08	0	0.350	0.300	0.395	-	-	0	0	-	0.350	0.300	0.395	-	-	0	-	0.00%
2021-01-07	0	0.350	0.350	0.390	0.280	0.370	301,250	100,337	0.3331	0.350	0.350	0.390	0.280	0.370	301,250	0.3331	-5.41%
2021-01-06	0	0.370	0.370	0.375	0.370	0.480	479,000	188,570	0.3937	0.370	0.370	0.375	0.370	0.480	479,000	0.3937	-20.43%
2021-01-05	0	0.465	0.390	0.465	0.375	0.480	496,000	203,392	0.4101	0.465	0.390	0.465	0.375	0.480	496,000	0.4101	12.05%
2021-01-04	0	0.415	0.360	0.415	0.390	0.415	25,025	9,933	0.3969	0.415	0.360	0.415	0.390	0.415	25,025	0.3969	6.41%
2020-12-31	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2020-12-30	0	0.390	0.350	0.390	0.390	0.390	5,500	2,115	0.3845	0.390	0.350	0.390	0.390	0.390	5,500	0.3845	1.30%
2020-12-29	0	0.385	0.350	0.385	0.350	0.385	35,500	12,767	0.3596	0.385	0.350	0.385	0.350	0.385	35,500	0.3596	1.32%
2020-12-28	0	0.380	0.340	0.380	0.350	0.380	100,000	35,150	0.3515	0.380	0.340	0.380	0.350	0.380	100,000	0.3515	0.00%
2020-12-24	0	0.380	0.365	0.380	0.350	0.380	140,000	49,150	0.3511	0.380	0.365	0.380	0.350	0.380	140,000	0.3511	8.57%
2020-12-23	0	0.350	0.325	0.380	0.350	0.350	85,100	29,782	0.3500	0.350	0.325	0.380	0.350	0.350	85,100	0.3500	0.00%
2020-12-22	0	0.350	0.350	0.385	0.350	0.350	355,000	124,250	0.3500	0.350	0.350	0.385	0.350	0.350	355,000	0.3500	0.00%
2020-12-21	0	0.350	0.350	0.395	0.350	0.350	135,000	47,250	0.3500	0.350	0.350	0.395	0.350	0.350	135,000	0.3500	0.00%
2020-12-18	0	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2020-12-17	0	0.350	0.350	0.380	0.350	0.350	55,000	19,250	0.3500	0.350	0.350	0.380	0.350	0.350	55,000	0.3500	0.00%
2020-12-16	0	0.350	0.345	0.375	0.345	0.350	155,000	53,800	0.3471	0.350	0.345	0.375	0.345	0.350	155,000	0.3471	1.45%
2020-12-15	0	0.345	0.250	0.375	0.345	0.345	35,100	12,107	0.3449	0.345	0.250	0.375	0.345	0.345	35,100	0.3449	1.47%
2020-12-14	0	0.340	0.280	0.340	0.350	0.350	51,500	17,920	0.3480	0.340	0.280	0.340	0.350	0.350	51,500	0.3480	-1.45%
2020-12-11	0	0.345	0.295	0.370	-	-	250	70	0.2800	0.345	0.295	0.370	-	-	250	0.2800	0.00%
2020-12-10	0	0.345	0.325	0.375	-	-	0	0	-	0.345	0.325	0.375	-	-	0	-	0.00%
2020-12-09	0	0.345	0.315	0.375	-	-	0	0	-	0.345	0.315	0.375	-	-	0	-	0.00%
2020-12-08	0	0.345	0.345	0.365	0.335	0.350	155,000	54,025	0.3485	0.345	0.345	0.365	0.335	0.350	155,000	0.3485	15.00%
2020-12-07	0	0.300	0.300	0.375	-	-	0	0	-	0.300	0.300	0.375	-	-	0	-	3.45%
2020-12-04	0	0.290	0.290	0.375	0.285	0.285	5,050	1,438	0.2848	0.290	0.290	0.375	0.285	0.285	5,050	0.2848	-12.12%
2020-12-03	0	0.330	0.310	0.375	-	-	250	65	0.2600	0.330	0.310	0.375	-	-	250	0.2600	0.00%
2020-12-02	0	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2020-12-01	0	0.330	0.290	0.370	-	-	0	0	-	0.330	0.290	0.370	-	-	0	-	0.00%
2020-11-30	0	0.330	0.320	0.375	0.330	0.330	25,000	8,250	0.3300	0.330	0.320	0.375	0.330	0.330	25,000	0.3300	-1.49%
2020-11-27	0	0.335	0.315	0.375	-	-	0	0	-	0.335	0.315	0.375	-	-	0	-	0.00%
2020-11-26	0	0.335	0.335	0.380	0.325	0.350	40,000	13,475	0.3369	0.335	0.335	0.380	0.325	0.350	40,000	0.3369	-6.94%
2020-11-25	0	0.360	0.315	0.360	0.355	0.360	105,050	37,764	0.3595	0.360	0.315	0.360	0.355	0.360	105,050	0.3595	10.77%
2020-11-24	0	0.325	0.305	0.380	0.325	0.325	5,000	1,625	0.3250	0.325	0.305	0.380	0.325	0.325	5,000	0.3250	-1.52%
2020-11-23	0	0.330	0.330	0.385	0.330	0.340	10,000	3,350	0.3350	0.330	0.330	0.385	0.330	0.340	10,000	0.3350	-15.38%
2020-11-20	0	0.390	0.325	0.390	0.340	0.390	570,450	202,141	0.3544	0.390	0.325	0.390	0.340	0.390	570,450	0.3544	20.00%
2020-11-19	0	0.325	0.325	0.385	0.320	0.385	220,000	76,750	0.3489	0.325	0.325	0.385	0.320	0.385	220,000	0.3489	-16.67%
2020-11-18	0	0.390	0.315	0.375	0.310	0.390	140,000	46,575	0.3327	0.390	0.315	0.375	0.310	0.390	140,000	0.3327	27.87%
2020-11-17	0	0.305	0.305	0.325	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	0.00%
2020-11-16	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	0.00%
2020-11-13	0	0.305	0.300	0.320	0.305	0.305	40,000	12,200	0.3050	0.305	0.300	0.320	0.305	0.305	40,000	0.3050	0.00%
2020-11-12	0	0.305	0.300	0.325	-	-	0	0	-	0.305	0.300	0.325	-	-	0	-	0.00%
2020-11-11	0	0.305	0.280	0.325	-	-	0	0	-	0.305	0.280	0.325	-	-	0	-	0.00%
2020-11-10	0	0.305	0.305	0.330	0.305	0.305	25,000	7,625	0.3050	0.305	0.305	0.330	0.305	0.305	25,000	0.3050	0.00%
2020-11-09	0	0.305	0.285	0.320	0.300	0.305	131,500	39,535	0.3006	0.305	0.285	0.320	0.300	0.305	131,500	0.3006	3.39%
2020-11-06	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2020-11-05	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2020-11-04	0	0.295	0.250	0.300	-	-	1,000	247	0.2470	0.295	0.250	0.300	-	-	1,000	0.2470	0.00%
2020-11-03	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2020-11-02	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2020-10-30	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2020-10-29	0	0.295	0.255	0.295	0.250	0.295	459,100	115,409	0.2514	0.295	0.255	0.295	0.250	0.295	459,100	0.2514	18.00%
2020-10-28	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2020-10-27	0	0.250	0.245	0.290	-	-	0	0	-	0.250	0.245	0.290	-	-	0	-	0.00%
2020-10-23	0	0.250	0.250	0.300	0.250	0.255	335,000	85,250	0.2545	0.250	0.250	0.300	0.250	0.255	335,000	0.2545	-7.41%
2020-10-22	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2020-10-21	0	0.270	0.242	0.295	-	-	0	0	-	0.270	0.242	0.295	-	-	0	-	0.00%
2020-10-20	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2020-10-19	0	0.270	0.248	0.300	-	-	0	0	-	0.270	0.248	0.300	-	-	0	-	0.00%
2020-10-16	0	0.270	0.270	0.300	-	-	125	31	0.2480	0.270	0.270	0.300	-	-	125	0.2480	0.00%
2020-10-15	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2020-10-14	0	0.270	0.260	0.300	0.270	0.270	50,000	13,500	0.2700	0.270	0.260	0.300	0.270	0.270	50,000	0.2700	0.00%
2020-10-12	0	0.270	0.265	0.300	-	-	0	0	-	0.270	0.265	0.300	-	-	0	-	0.00%
2020-10-09	0	0.270	0.260	0.290	0.270	0.280	225,000	61,450	0.2731	0.270	0.260	0.290	0.270	0.280	225,000	0.2731	-6.90%
2020-10-08	0	0.290	0.280	0.325	0.290	0.290	180,000	52,200	0.2900	0.290	0.280	0.325	0.290	0.290	180,000	0.2900	-6.45%
2020-10-07	0	0.310	0.290	0.310	0.310	0.335	40,000	12,650	0.3163	0.310	0.290	0.310	0.310	0.335	40,000	0.3163	-4.62%
2020-10-06	0	0.325	0.310	0.325	0.310	0.330	320,000	102,200	0.3194	0.325	0.310	0.325	0.310	0.330	320,000	0.3194	12.07%
2020-10-05	0	0.290	0.290	0.300	0.255	0.260	2,675,000	682,150	0.2550	0.290	0.290	0.300	0.255	0.260	2,675,000	0.2550	3.57%
2020-09-30	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2020-09-29	0	0.280	0.280	0.310	0.280	0.280	30,000	8,400	0.2800	0.280	0.280	0.310	0.280	0.280	30,000	0.2800	-6.67%
2020-09-28	0	0.300	0.280	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.320	0.300	0.300	100,000	0.3000	-7.69%
2020-09-25	0	0.325	0.290	0.325	0.305	0.325	30,187	9,450	0.3130	0.325	0.290	0.325	0.305	0.325	30,187	0.3130	4.84%
2020-09-24	0	0.310	0.300	0.330	0.310	0.310	115,000	35,650	0.3100	0.310	0.300	0.330	0.310	0.310	115,000	0.3100	-6.06%
2020-09-23	0	0.330	0.300	0.330	0.330	0.330	15,450	5,067	0.3280	0.330	0.300	0.330	0.330	0.330	15,450	0.3280	10.00%
2020-09-22	0	0.300	0.280	0.320	-	-	50	13	0.2600	0.300	0.280	0.320	-	-	50	0.2600	0.00%
2020-09-21	0	0.300	0.280	0.340	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.340	0.300	0.300	100,000	0.3000	-6.25%
2020-09-18	0	0.320	0.305	0.335	0.305	0.340	700,000	222,925	0.3185	0.320	0.305	0.335	0.305	0.340	700,000	0.3185	6.67%
2020-09-17	0	0.300	0.290	0.320	0.300	0.330	1,441,000	446,280	0.3097	0.300	0.290	0.320	0.300	0.330	1,441,000	0.3097	11.11%
2020-09-16	0	0.270	0.270	0.290	0.270	0.290	45,700	12,524	0.2740	0.270	0.270	0.290	0.270	0.290	45,700	0.2740	-3.57%
2020-09-15	0	0.280	0.238	0.280	0.275	0.290	30,000	8,550	0.2850	0.280	0.238	0.280	0.275	0.290	30,000	0.2850	16.67%
2020-09-14	0	0.240	0.231	0.280	0.231	0.240	10,000	2,355	0.2355	0.240	0.231	0.280	0.231	0.240	10,000	0.2355	-4.00%
2020-09-11	0	0.250	0.231	0.280	-	-	0	0	-	0.250	0.231	0.280	-	-	0	-	0.00%
2020-09-10	0	0.250	0.250	0.275	0.250	0.260	115,000	29,150	0.2535	0.250	0.250	0.275	0.250	0.260	115,000	0.2535	-13.79%
2020-09-09	0	0.290	0.260	0.290	0.250	0.300	135,000	34,675	0.2569	0.290	0.260	0.290	0.250	0.300	135,000	0.2569	-3.33%
2020-09-08	0	0.300	0.255	0.300	0.250	0.300	15,075	4,169	0.2766	0.300	0.255	0.300	0.250	0.300	15,075	0.2766	-3.23%
2020-09-07	0	0.310	0.285	0.330	0.280	0.310	10,000	2,950	0.2950	0.310	0.285	0.330	0.280	0.310	10,000	0.2950	-6.06%
2020-09-04	0	0.330	0.280	0.360	-	-	0	0	-	0.330	0.280	0.360	-	-	0	-	0.00%
2020-09-03	0	0.330	0.239	0.330	0.295	0.340	255,075	78,741	0.3087	0.330	0.239	0.330	0.295	0.340	255,075	0.3087	38.08%
2020-09-02	0	0.239	0.235	0.300	0.239	0.239	20,000	4,780	0.2390	0.239	0.235	0.300	0.239	0.239	20,000	0.2390	-8.08%
2020-09-01	0	0.260	0.238	0.300	-	-	0	0	-	0.260	0.238	0.300	-	-	0	-	0.00%
2020-08-31	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	7.88%
2020-08-28	0	0.241	0.223	0.300	-	-	0	0	-	0.241	0.223	0.300	-	-	0	-	0.00%
2020-08-27	0	0.241	0.241	0.295	0.222	0.222	11,000	2,435	0.2214	0.241	0.241	0.295	0.222	0.222	11,000	0.2214	-5.49%
2020-08-26	0	0.255	0.221	0.300	-	-	0	0	-	0.255	0.221	0.300	-	-	0	-	0.00%
2020-08-25	0	0.255	0.245	0.300	-	-	0	0	-	0.255	0.245	0.300	-	-	0	-	0.00%
2020-08-24	0	0.255	0.231	0.290	0.250	0.260	222,500	56,763	0.2551	0.255	0.231	0.290	0.250	0.260	222,500	0.2551	-15.00%
2020-08-21	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-08-20	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-08-19	0	0.300	0.255	0.390	-	-	0	0	-	0.300	0.255	0.390	-	-	0	-	0.00%
2020-08-18	0	0.300	0.250	0.320	0.295	0.300	91,000	27,186	0.2987	0.300	0.250	0.320	0.295	0.300	91,000	0.2987	7.14%
2020-08-17	0	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2020-08-14	0	0.280	0.255	0.280	0.280	0.280	5,025	1,405	0.2796	0.280	0.255	0.280	0.280	0.280	5,025	0.2796	12.00%
2020-08-13	0	0.250	0.250	0.280	0.250	0.250	7,125	1,770	0.2484	0.250	0.250	0.280	0.250	0.250	7,125	0.2484	-1.96%
2020-08-12	0	0.255	0.250	0.280	0.255	0.255	11,000	2,790	0.2536	0.255	0.250	0.280	0.255	0.255	11,000	0.2536	2.00%
2020-08-11	0	0.250	0.250	0.280	-	-	2,500	600	0.2400	0.250	0.250	0.280	-	-	2,500	0.2400	0.00%
2020-08-10	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2020-08-07	0	0.250	0.250	0.280	0.250	0.275	180,000	46,675	0.2593	0.250	0.250	0.280	0.250	0.275	180,000	0.2593	-9.09%
2020-08-06	0	0.275	0.255	0.265	0.255	0.275	27,550	7,137	0.2591	0.275	0.255	0.265	0.255	0.275	27,550	0.2591	-8.33%
2020-08-05	0	0.300	0.250	0.300	0.270	0.300	256,750	73,512	0.2863	0.300	0.250	0.300	0.270	0.300	256,750	0.2863	9.09%
2020-08-04	0	0.275	0.224	0.275	-	-	0	0	-	0.275	0.224	0.275	-	-	0	-	0.00%
2020-08-03	0	0.275	0.203	0.285	-	-	375	73	0.1947	0.275	0.203	0.285	-	-	375	0.1947	0.00%
2020-07-31	0	0.275	0.221	0.275	-	-	0	0	-	0.275	0.221	0.275	-	-	0	-	-3.51%
2020-07-30	0	0.285	0.240	0.285	0.285	0.285	5,000	1,425	0.2850	0.285	0.240	0.285	0.285	0.285	5,000	0.2850	16.33%
2020-07-29	0	0.245	0.245	0.280	0.245	0.245	15,000	3,675	0.2450	0.245	0.245	0.280	0.245	0.245	15,000	0.2450	-7.55%
2020-07-28	0	0.265	0.131	0.275	-	-	125	31	0.2480	0.265	0.131	0.275	-	-	125	0.2480	0.00%
2020-07-27	0	0.265	0.220	0.280	-	-	0	0	-	0.265	0.220	0.280	-	-	0	-	0.00%
2020-07-24	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2020-07-23	0	0.265	0.250	0.285	0.265	0.265	10,000	2,650	0.2650	0.265	0.250	0.285	0.265	0.265	10,000	0.2650	0.00%
2020-07-22	0	0.265	0.265	0.290	-	-	1,482	370	0.2497	0.265	0.265	0.290	-	-	1,482	0.2497	0.00%
2020-07-21	0	0.265	0.265	0.285	0.260	0.265	14,050	3,597	0.2560	0.265	0.265	0.285	0.260	0.265	14,050	0.2560	-1.85%
2020-07-20	0	0.270	0.250	0.280	0.250	0.270	220,000	57,175	0.2599	0.270	0.250	0.280	0.250	0.270	220,000	0.2599	-10.00%
2020-07-17	0	0.300	0.280	0.330	0.300	0.300	30,506	9,133	0.2994	0.300	0.280	0.330	0.300	0.300	30,506	0.2994	-14.29%
2020-07-16	0	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2020-07-15	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2020-07-14	0	0.350	0.300	0.375	-	-	750	210	0.2800	0.350	0.300	0.375	-	-	750	0.2800	0.00%
2020-07-13	0	0.350	0.300	0.360	-	-	0	0	-	0.350	0.300	0.360	-	-	0	-	0.00%
2020-07-10	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2020-07-09	0	0.350	0.350	0.355	0.340	0.490	390,007	137,427	0.3524	0.350	0.350	0.355	0.340	0.490	390,007	0.3524	-7.89%
2020-07-08	0	0.380	0.320	0.390	-	-	100	30	0.3000	0.380	0.320	0.390	-	-	100	0.3000	0.00%
2020-07-07	0	0.380	0.310	0.400	0.300	0.500	277,350	89,104	0.3213	0.380	0.310	0.400	0.300	0.500	277,350	0.3213	24.59%
2020-07-06	0	0.305	0.265	0.310	-	-	0	0	-	0.305	0.265	0.310	-	-	0	-	0.00%
2020-07-03	0	0.305	0.275	0.305	0.280	0.305	252,250	75,023	0.2974	0.305	0.275	0.305	0.280	0.305	252,250	0.2974	1.67%
2020-07-02	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2020-06-30	0	0.300	0.240	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.240	0.300	0.300	0.300	5,000	0.3000	15.38%
2020-06-29	0	0.260	0.227	0.260	0.260	0.260	100,000	26,000	0.2600	0.260	0.227	0.260	0.260	0.260	100,000	0.2600	0.00%
2020-06-26	0	0.260	0.220	0.280	-	-	0	0	-	0.260	0.220	0.280	-	-	0	-	0.00%
2020-06-24	0	0.260	0.220	0.260	0.250	0.260	65,000	16,450	0.2531	0.260	0.220	0.260	0.250	0.260	65,000	0.2531	6.12%
2020-06-23	0	0.245	0.236	0.310	0.236	0.245	125,000	29,840	0.2387	0.245	0.236	0.310	0.236	0.245	125,000	0.2387	3.81%
2020-06-22	0	0.236	0.236	0.260	-	-	750	171	0.2280	0.236	0.236	0.260	-	-	750	0.2280	0.43%
2020-06-19	0	0.235	0.235	0.265	0.235	0.235	5,000	1,175	0.2350	0.235	0.235	0.265	0.235	0.235	5,000	0.2350	-4.08%
2020-06-18	0	0.245	0.235	0.260	-	-	0	0	-	0.245	0.235	0.260	-	-	0	-	0.00%
2020-06-17	0	0.245	0.225	0.245	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	-2.00%
2020-06-16	0	0.250	0.219	0.250	-	-	0	0	-	0.250	0.219	0.250	-	-	0	-	-1.96%
2020-06-15	0	0.255	0.220	0.300	-	-	0	0	-	0.255	0.220	0.300	-	-	0	-	0.00%
2020-06-12	0	0.255	0.245	0.255	0.230	0.255	20,000	4,975	0.2488	0.255	0.245	0.255	0.230	0.255	20,000	0.2488	-1.92%
2020-06-11	0	0.260	0.250	0.260	0.250	0.305	130,000	35,775	0.2752	0.260	0.250	0.260	0.250	0.305	130,000	0.2752	-1.89%
2020-06-10	0	0.265	0.250	0.265	0.260	0.265	220,200	57,765	0.2623	0.265	0.250	0.265	0.260	0.265	220,200	0.2623	6.00%
2020-06-09	0	0.250	0.250	0.255	0.250	0.250	5,875	1,465	0.2494	0.250	0.250	0.255	0.250	0.250	5,875	0.2494	2.04%
2020-06-08	0	0.245	0.245	0.260	0.223	0.260	115,000	28,406	0.2470	0.245	0.245	0.260	0.223	0.260	115,000	0.2470	-2.00%
2020-06-05	0	0.250	0.250	0.265	0.245	0.260	32,000	8,079	0.2525	0.250	0.250	0.265	0.245	0.260	32,000	0.2525	0.00%
2020-06-04	0	0.250	0.222	0.250	-	-	1	0	-	0.250	0.222	0.250	-	-	1	-	0.00%
2020-06-03	0	0.250	0.222	0.250	-	-	0	0	-	0.250	0.222	0.250	-	-	0	-	0.00%
2020-06-02	0	0.250	0.250	0.305	0.250	0.255	655,000	163,775	0.2500	0.250	0.250	0.305	0.250	0.255	655,000	0.2500	0.00%
2020-06-01	0	0.250	0.204	0.250	0.250	0.255	405,000	101,750	0.2512	0.250	0.204	0.250	0.250	0.255	405,000	0.2512	0.00%
2020-05-29	0	0.250	0.200	0.250	0.250	0.250	510,000	127,500	0.2500	0.250	0.200	0.250	0.250	0.250	510,000	0.2500	0.00%
2020-05-28	0	0.250	0.080	0.250	-	-	0	0	-	0.250	0.080	0.250	-	-	0	-	0.00%
2020-05-27	0	0.250	0.221	0.250	0.250	0.250	266,250	66,500	0.2498	0.250	0.221	0.250	0.250	0.250	266,250	0.2498	0.00%
2020-05-26	0	0.250	0.219	0.250	-	-	0	0	-	0.250	0.219	0.250	-	-	0	-	0.00%
2020-05-25	0	0.250	0.215	0.250	0.250	0.250	200,000	50,000	0.2500	0.250	0.215	0.250	0.250	0.250	200,000	0.2500	0.00%
2020-05-22	0	0.250	0.208	0.250	-	-	0	0	-	0.250	0.208	0.250	-	-	0	-	0.00%
2020-05-21	0	0.250	0.216	0.250	-	-	0	0	-	0.250	0.216	0.250	-	-	0	-	0.00%
2020-05-20	0	0.250	0.212	0.250	-	-	0	0	-	0.250	0.212	0.250	-	-	0	-	0.00%
2020-05-19	0	0.250	0.207	0.250	0.250	0.250	200,035	50,004	0.2500	0.250	0.207	0.250	0.250	0.250	200,035	0.2500	0.00%
2020-05-18	0	0.250	0.161	0.250	-	-	0	0	-	0.250	0.161	0.250	-	-	0	-	0.00%
2020-05-15	0	0.250	0.220	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.220	0.250	0.250	0.250	10,000	0.2500	4.17%
2020-05-14	0	0.240	0.220	0.245	0.220	0.240	106,262	25,371	0.2388	0.240	0.220	0.245	0.220	0.240	106,262	0.2388	0.00%
2020-05-13	0	0.240	0.220	0.240	-	-	2,500	540	0.2160	0.240	0.220	0.240	-	-	2,500	0.2160	-4.00%
2020-05-12	0	0.250	0.153	0.250	-	-	0	0	-	0.250	0.153	0.250	-	-	0	-	-3.85%
2020-05-11	0	0.260	0.183	0.260	-	-	750	150	0.2000	0.260	0.183	0.260	-	-	750	0.2000	0.00%
2020-05-08	0	0.260	0.165	0.260	-	-	750	127	0.1693	0.260	0.165	0.260	-	-	750	0.1693	0.00%
2020-05-07	0	0.260	0.189	0.260	0.250	0.260	30,000	7,700	0.2567	0.260	0.189	0.260	0.250	0.260	30,000	0.2567	0.00%
2020-05-06	0	0.260	0.189	0.260	-	-	0	0	-	0.260	0.189	0.260	-	-	0	-	0.00%
2020-05-05	0	0.260	0.176	0.260	-	-	0	0	-	0.260	0.176	0.260	-	-	0	-	0.00%
2020-05-04	0	0.260	0.155	0.260	-	-	0	0	-	0.260	0.155	0.260	-	-	0	-	0.00%
2020-04-29	0	0.260	0.174	0.260	0.260	0.260	60,000	15,600	0.2600	0.260	0.174	0.260	0.260	0.260	60,000	0.2600	0.00%
2020-04-28	0	0.260	0.139	0.270	-	-	0	0	-	0.260	0.139	0.270	-	-	0	-	0.00%
2020-04-27	0	0.260	0.260	0.280	0.260	0.260	100,000	26,000	0.2600	0.260	0.260	0.280	0.260	0.260	100,000	0.2600	-7.14%
2020-04-24	0	0.280	0.195	0.285	-	-	0	0	-	0.280	0.195	0.285	-	-	0	-	0.00%
2020-04-23	0	0.280	0.221	0.300	0.280	0.280	50,500	14,106	0.2793	0.280	0.221	0.300	0.280	0.280	50,500	0.2793	0.00%
2020-04-22	0	0.280	0.211	0.280	-	-	0	0	-	0.280	0.211	0.280	-	-	0	-	0.00%
2020-04-21	0	0.280	0.200	0.300	-	-	0	0	-	0.280	0.200	0.300	-	-	0	-	0.00%
2020-04-20	0	0.280	0.171	0.305	0.270	0.280	80,000	21,900	0.2738	0.280	0.171	0.305	0.270	0.280	80,000	0.2738	3.70%
2020-04-17	0	0.270	0.102	0.270	0.270	0.270	15,000	4,050	0.2700	0.270	0.102	0.270	0.270	0.270	15,000	0.2700	0.00%
2020-04-16	0	0.270	0.101	0.275	-	-	0	0	-	0.270	0.101	0.275	-	-	0	-	0.00%
2020-04-15	0	0.270	0.180	0.270	0.270	0.270	145,000	39,150	0.2700	0.270	0.180	0.270	0.270	0.270	145,000	0.2700	0.00%
2020-04-14	0	0.270	0.250	0.270	-	-	75	18	0.2400	0.270	0.250	0.270	-	-	75	0.2400	0.00%
2020-04-09	0	0.270	0.255	0.285	0.250	0.270	317,250	82,928	0.2614	0.270	0.255	0.285	0.250	0.270	317,250	0.2614	-8.47%
2020-04-08	0	0.295	0.280	0.300	0.295	0.335	242,600	72,253	0.2978	0.295	0.280	0.300	0.295	0.335	242,600	0.2978	-13.24%
2020-04-07	0	0.340	0.315	0.340	0.335	0.340	45,000	15,225	0.3383	0.340	0.315	0.340	0.335	0.340	45,000	0.3383	0.00%
2020-04-06	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2020-04-03	0	0.340	0.310	0.360	-	-	0	0	-	0.340	0.310	0.360	-	-	0	-	0.00%
2020-04-02	0	0.340	0.320	0.340	-	-	750	225	0.3000	0.340	0.320	0.340	-	-	750	0.3000	0.00%
2020-04-01	0	0.340	0.340	0.350	0.340	0.340	50,050	17,016	0.3400	0.340	0.340	0.350	0.340	0.340	50,050	0.3400	0.00%
2020-03-31	0	0.340	0.310	0.340	0.310	0.345	202,500	66,475	0.3283	0.340	0.310	0.340	0.310	0.345	202,500	0.3283	0.00%
2020-03-30	0	0.340	0.340	0.345	0.300	0.340	135,150	45,493	0.3366	0.340	0.340	0.345	0.300	0.340	135,150	0.3366	0.00%
2020-03-27	0	0.340	0.270	0.340	-	-	0	0	-	0.340	0.270	0.340	-	-	0	-	0.00%
2020-03-26	0	0.340	0.260	0.340	-	-	0	0	-	0.340	0.260	0.340	-	-	0	-	-1.45%
2020-03-25	0	0.345	0.260	0.345	-	-	150	37	0.2467	0.345	0.260	0.345	-	-	150	0.2467	-2.82%
2020-03-24	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2020-03-23	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2020-03-20	0	0.355	0.305	0.355	-	-	0	0	-	0.355	0.305	0.355	-	-	0	-	0.00%
2020-03-19	0	0.355	0.290	0.360	-	-	0	0	-	0.355	0.290	0.360	-	-	0	-	0.00%
2020-03-18	0	0.355	0.200	0.355	0.325	0.355	55,000	18,025	0.3277	0.355	0.200	0.355	0.325	0.355	55,000	0.3277	-1.39%
2020-03-17	0	0.360	0.310	0.360	0.360	0.360	40,000	14,400	0.3600	0.360	0.310	0.360	0.360	0.360	40,000	0.3600	0.00%
2020-03-16	0	0.360	0.265	0.360	-	-	0	0	-	0.360	0.265	0.360	-	-	0	-	0.00%
2020-03-13	0	0.360	0.305	0.360	0.320	0.370	30,000	10,450	0.3483	0.360	0.305	0.360	0.320	0.370	30,000	0.3483	-4.00%
2020-03-12	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2020-03-11	0	0.375	0.335	0.395	-	-	0	0	-	0.375	0.335	0.395	-	-	0	-	0.00%
2020-03-10	0	0.375	0.305	0.400	-	-	0	0	-	0.375	0.305	0.400	-	-	0	-	0.00%
2020-03-09	0	0.375	0.325	0.400	0.335	0.375	11,200	3,922	0.3502	0.375	0.325	0.400	0.335	0.375	11,200	0.3502	4.17%
2020-03-06	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-1.37%
2020-03-05	0	0.365	0.330	0.375	-	-	0	0	-	0.365	0.330	0.375	-	-	0	-	0.00%
2020-03-04	0	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2020-03-03	0	0.365	0.345	0.365	0.330	0.375	870,000	302,975	0.3482	0.365	0.345	0.365	0.330	0.375	870,000	0.3482	-2.67%
2020-03-02	0	0.375	0.375	0.405	0.350	0.390	252,050	89,907	0.3567	0.375	0.375	0.405	0.350	0.390	252,050	0.3567	-10.71%
2020-02-28	0	0.420	0.390	0.455	-	-	0	0	-	0.420	0.390	0.455	-	-	0	-	0.00%
2020-02-27	0	0.420	0.420	0.460	-	-	550	221	0.4018	0.420	0.420	0.460	-	-	550	0.4018	0.00%
2020-02-26	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-1.18%
2020-02-25	0	0.425	0.400	0.460	-	-	0	0	-	0.425	0.400	0.460	-	-	0	-	0.00%
2020-02-24	0	0.425	0.405	0.440	0.425	0.470	75,000	33,475	0.4463	0.425	0.405	0.440	0.425	0.470	75,000	0.4463	-10.53%
2020-02-21	0	0.475	0.450	0.475	0.475	0.475	10,000	4,750	0.4750	0.475	0.450	0.475	0.475	0.475	10,000	0.4750	0.00%
2020-02-20	0	0.475	0.450	0.480	0.445	0.475	75,000	34,900	0.4653	0.475	0.450	0.480	0.445	0.475	75,000	0.4653	-3.06%
2020-02-19	0	0.490	0.445	0.490	-	-	100	43	0.4300	0.490	0.445	0.490	-	-	100	0.4300	0.00%
2020-02-18	0	0.490	0.445	0.490	0.490	0.490	20,387	9,964	0.4887	0.490	0.445	0.490	0.490	0.490	20,387	0.4887	0.00%
2020-02-17	0	0.490	0.435	0.490	0.435	0.490	15,000	6,975	0.4650	0.490	0.435	0.490	0.435	0.490	15,000	0.4650	4.26%
2020-02-14	0	0.470	0.435	0.490	0.470	0.470	15,037	7,065	0.4698	0.470	0.435	0.490	0.470	0.470	15,037	0.4698	3.30%
2020-02-13	0	0.455	0.450	0.500	-	-	0	0	-	0.455	0.450	0.500	-	-	0	-	0.00%
2020-02-12	0	0.455	0.455	0.500	0.450	0.500	170,000	78,825	0.4637	0.455	0.455	0.500	0.450	0.500	170,000	0.4637	3.41%
2020-02-11	0	0.440	0.405	0.445	0.410	0.440	40,070	16,876	0.4212	0.440	0.405	0.445	0.410	0.440	40,070	0.4212	0.00%
2020-02-10	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2020-02-07	0	0.440	0.395	0.445	-	-	0	0	-	0.440	0.395	0.445	-	-	0	-	0.00%
2020-02-06	0	0.440	0.390	0.440	0.385	0.440	20,000	8,250	0.4125	0.440	0.390	0.440	0.385	0.440	20,000	0.4125	0.00%
2020-02-05	0	0.440	0.350	0.445	0.440	0.440	25,000	11,000	0.4400	0.440	0.350	0.445	0.440	0.440	25,000	0.4400	10.00%
2020-02-04	0	0.400	0.390	0.450	-	-	0	0	-	0.400	0.390	0.450	-	-	0	-	0.00%
2020-02-03	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2020-01-31	0	0.400	0.380	0.445	0.400	0.400	6,750	2,647	0.3921	0.400	0.380	0.445	0.400	0.400	6,750	0.3921	-2.44%
2020-01-30	0	0.410	0.400	0.450	0.410	0.420	55,500	23,050	0.4153	0.410	0.400	0.450	0.410	0.420	55,500	0.4153	-5.75%
2020-01-29	0	0.435	0.435	0.460	0.425	0.445	62,500	27,225	0.4356	0.435	0.435	0.460	0.425	0.445	62,500	0.4356	-5.43%
2020-01-24	0	0.460	0.445	0.475	0.445	0.460	90,000	40,875	0.4542	0.460	0.445	0.475	0.445	0.460	90,000	0.4542	-1.08%
2020-01-23	0	0.465	0.465	0.550	0.465	0.500	160,000	77,375	0.4836	0.465	0.465	0.550	0.465	0.500	160,000	0.4836	-8.82%
2020-01-22	0	0.510	0.450	0.530	0.430	0.510	89,012	41,930	0.4711	0.510	0.450	0.530	0.430	0.510	89,012	0.4711	9.68%
2020-01-21	0	0.465	0.430	0.530	-	-	0	0	-	0.465	0.430	0.530	-	-	0	-	0.00%
2020-01-20	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2020-01-17	0	0.465	0.425	0.500	0.450	0.465	65,000	29,725	0.4573	0.465	0.425	0.500	0.450	0.465	65,000	0.4573	6.90%
2020-01-16	0	0.435	0.425	0.460	0.430	0.440	97,500	42,425	0.4351	0.435	0.425	0.460	0.430	0.440	97,500	0.4351	-1.14%
2020-01-15	0	0.440	0.430	0.460	0.440	0.500	10,075	4,731	0.4696	0.440	0.430	0.460	0.440	0.500	10,075	0.4696	-8.33%
2020-01-14	0	0.480	0.435	0.490	0.400	0.500	223,000	97,640	0.4378	0.480	0.435	0.490	0.400	0.500	223,000	0.4378	20.00%
2020-01-13	0	0.400	0.400	0.460	0.390	0.540	175,000	76,650	0.4380	0.400	0.400	0.460	0.390	0.540	175,000	0.4380	-20.00%
2020-01-10	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	-1.96%
2020-01-09	0	0.510	0.430	0.540	0.510	0.510	30,005	15,302	0.5100	0.510	0.430	0.540	0.510	0.510	30,005	0.5100	2.00%
2020-01-08	0	0.500	0.425	0.500	-	-	62	25	0.4032	0.500	0.425	0.500	-	-	62	0.4032	-9.09%
2020-01-07	0	0.550	0.425	0.550	-	-	0	0	-	0.550	0.425	0.550	-	-	0	-	0.00%
2020-01-06	0	0.550	0.455	0.550	-	-	0	0	-	0.550	0.455	0.550	-	-	0	-	0.00%
2020-01-03	0	0.550	0.530	0.550	0.460	0.550	175,025	87,535	0.5001	0.550	0.530	0.550	0.460	0.550	175,025	0.5001	22.22%
2020-01-02	0	0.450	0.450	0.650	0.410	0.410	5,000	2,050	0.4100	0.450	0.450	0.650	0.410	0.410	5,000	0.4100	-11.76%
2019-12-31	0	0.510	0.405	0.650	-	-	0	0	-	0.510	0.405	0.650	-	-	0	-	0.00%
2019-12-30	0	0.510	0.440	0.640	0.495	0.510	76,000	38,295	0.5039	0.510	0.440	0.640	0.495	0.510	76,000	0.5039	0.00%
2019-12-27	0	0.510	0.415	0.650	0.500	0.510	55,000	27,900	0.5073	0.510	0.415	0.650	0.500	0.510	55,000	0.5073	2.00%
2019-12-24	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2019-12-23	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2019-12-20	0	0.500	0.400	0.550	0.400	0.500	315,204	146,681	0.4654	0.500	0.400	0.550	0.400	0.500	315,204	0.4654	42.86%
2019-12-19	0	0.350	0.350	0.400	-	-	200	64	0.3200	0.350	0.350	0.400	-	-	200	0.3200	0.00%
2019-12-18	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2019-12-17	0	0.350	0.350	0.400	0.350	0.350	7,250	2,470	0.3407	0.350	0.350	0.400	0.350	0.350	7,250	0.3407	-6.67%
2019-12-16	0	0.375	0.370	0.390	0.375	0.395	55,012	21,179	0.3850	0.375	0.370	0.390	0.375	0.395	55,012	0.3850	5.63%
2019-12-13	0	0.355	0.350	0.385	0.355	0.355	94,500	33,480	0.3543	0.355	0.350	0.385	0.355	0.355	94,500	0.3543	0.00%
2019-12-12	0	0.355	0.355	0.380	0.350	0.360	90,125	31,991	0.3550	0.355	0.355	0.380	0.350	0.360	90,125	0.3550	-8.97%
2019-12-11	0	0.390	0.350	0.390	0.390	0.390	5,150	1,998	0.3880	0.390	0.350	0.390	0.390	0.390	5,150	0.3880	1.30%
2019-12-10	0	0.385	0.320	0.390	0.385	0.385	50,000	19,250	0.3850	0.385	0.320	0.390	0.385	0.385	50,000	0.3850	10.00%
2019-12-09	0	0.350	0.350	0.395	0.350	0.350	5,000	1,750	0.3500	0.350	0.350	0.395	0.350	0.350	5,000	0.3500	-11.39%
2019-12-06	0	0.395	0.320	0.400	-	-	5,000	1,975	0.3950	0.395	0.320	0.400	-	-	5,000	0.3950	0.00%
2019-12-05	0	0.395	0.385	0.395	-	-	5	1	0.2000	0.395	0.385	0.395	-	-	5	0.2000	0.00%
2019-12-04	0	0.395	0.350	0.395	0.395	0.395	5,000	1,975	0.3950	0.395	0.350	0.395	0.395	0.395	5,000	0.3950	0.00%
2019-12-03	0	0.395	0.350	0.400	0.395	0.395	5,000	1,975	0.3950	0.395	0.350	0.400	0.395	0.395	5,000	0.3950	0.00%
2019-12-02	0	0.395	0.340	0.395	0.395	0.400	45,000	17,925	0.3983	0.395	0.340	0.395	0.395	0.400	45,000	0.3983	2.60%
2019-11-29	0	0.385	0.340	0.400	-	-	0	0	-	0.385	0.340	0.400	-	-	0	-	0.00%
2019-11-28	0	0.385	0.325	0.385	0.395	0.395	5,000	1,975	0.3950	0.385	0.325	0.385	0.395	0.395	5,000	0.3950	13.24%
2019-11-27	0	0.340	0.320	0.400	-	-	0	0	-	0.340	0.320	0.400	-	-	0	-	0.00%
2019-11-26	0	0.340	0.330	0.400	0.340	0.340	6,458	2,275	0.3523	0.340	0.330	0.400	0.340	0.340	6,458	0.3523	0.00%
2019-11-25	0	0.340	0.335	0.400	0.340	0.340	80,000	27,200	0.3400	0.340	0.335	0.400	0.340	0.340	80,000	0.3400	-8.11%
2019-11-22	0	0.370	0.340	0.380	0.320	0.380	45,000	15,225	0.3383	0.370	0.340	0.380	0.320	0.380	45,000	0.3383	0.00%
2019-11-21	0	0.370	0.370	0.400	0.320	0.370	45,000	15,650	0.3478	0.370	0.370	0.400	0.320	0.370	45,000	0.3478	-9.76%
2019-11-20	0	0.410	0.360	0.410	0.350	0.410	120,000	43,200	0.3600	0.410	0.360	0.410	0.350	0.410	120,000	0.3600	0.00%
2019-11-19	0	0.410	0.305	0.410	0.410	0.410	25,000	10,250	0.4100	0.410	0.305	0.410	0.410	0.410	25,000	0.4100	2.50%
2019-11-18	0	0.400	0.380	0.460	0.400	0.405	25,000	10,025	0.4010	0.400	0.380	0.460	0.400	0.405	25,000	0.4010	0.00%
2019-11-15	0	0.400	0.350	0.400	0.400	0.400	5,012	2,004	0.3998	0.400	0.350	0.400	0.400	0.400	5,012	0.3998	0.00%
2019-11-14	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2019-11-13	0	0.400	0.360	0.450	0.400	0.400	30,000	12,000	0.4000	0.400	0.360	0.450	0.400	0.400	30,000	0.4000	0.00%
2019-11-12	0	0.400	0.360	0.475	-	-	0	0	-	0.400	0.360	0.475	-	-	0	-	0.00%
2019-11-11	0	0.400	0.370	0.470	0.390	0.405	70,000	27,925	0.3989	0.400	0.370	0.470	0.390	0.405	70,000	0.3989	0.00%
2019-11-08	0	0.400	0.390	0.470	0.390	0.400	10,000	3,950	0.3950	0.400	0.390	0.470	0.390	0.400	10,000	0.3950	0.00%
2019-11-07	0	0.400	0.370	0.420	0.400	0.400	30,000	12,000	0.4000	0.400	0.370	0.420	0.400	0.400	30,000	0.4000	-11.11%
2019-11-06	0	0.450	0.400	0.450	-	-	750	292	0.3893	0.450	0.400	0.450	-	-	750	0.3893	-6.25%
2019-11-05	0	0.480	0.400	0.480	0.400	0.485	50,000	20,850	0.4170	0.480	0.400	0.480	0.400	0.485	50,000	0.4170	1.05%
2019-11-04	0	0.475	0.380	0.480	0.475	0.475	5,000	2,375	0.4750	0.475	0.380	0.480	0.475	0.475	5,000	0.4750	20.25%
2019-11-01	0	0.395	0.395	0.480	0.395	0.395	10,000	3,950	0.3950	0.395	0.395	0.480	0.395	0.395	10,000	0.3950	0.00%
2019-10-31	0	0.395	0.360	0.420	-	-	25	8	0.3200	0.395	0.360	0.420	-	-	25	0.3200	0.00%
2019-10-30	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2019-10-29	0	0.395	0.360	0.420	-	-	0	0	-	0.395	0.360	0.420	-	-	0	-	0.00%
2019-10-28	0	0.395	0.350	0.425	-	-	0	0	-	0.395	0.350	0.425	-	-	0	-	0.00%
2019-10-25	0	0.395	0.360	0.470	-	-	0	0	-	0.395	0.360	0.470	-	-	0	-	0.00%
2019-10-24	0	0.395	0.360	0.470	-	-	500	195	0.3900	0.395	0.360	0.470	-	-	500	0.3900	0.00%
2019-10-23	0	0.395	0.370	0.470	0.395	0.395	5,000	1,975	0.3950	0.395	0.370	0.470	0.395	0.395	5,000	0.3950	-5.95%
2019-10-22	0	0.420	0.380	0.500	-	-	0	0	-	0.420	0.380	0.500	-	-	0	-	0.00%
2019-10-21	0	0.420	0.370	0.495	-	-	0	0	-	0.420	0.370	0.495	-	-	0	-	0.00%
2019-10-18	0	0.420	0.370	0.495	-	-	0	0	-	0.420	0.370	0.495	-	-	0	-	0.00%
2019-10-17	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2019-10-16	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2019-10-15	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2019-10-14	0	0.420	0.375	0.420	0.420	0.420	10,000	4,200	0.4200	0.420	0.375	0.420	0.420	0.420	10,000	0.4200	13.51%
2019-10-11	0	0.370	0.350	0.420	0.350	0.380	115,000	44,050	0.3830	0.370	0.350	0.420	0.350	0.380	115,000	0.3830	-5.13%
2019-10-10	0	0.390	0.305	0.430	0.390	0.390	5,000	1,950	0.3900	0.390	0.305	0.430	0.390	0.390	5,000	0.3900	-17.02%
2019-10-09	0	0.470	0.390	0.470	-	-	150	57	0.3800	0.470	0.390	0.470	-	-	150	0.3800	0.00%
2019-10-08	0	0.470	0.390	0.490	-	-	0	0	-	0.470	0.390	0.490	-	-	0	-	0.00%
2019-10-04	0	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	-2.08%
2019-10-03	0	0.480	0.400	0.490	-	-	0	0	-	0.480	0.400	0.490	-	-	0	-	0.00%
2019-10-02	0	0.480	0.380	0.500	-	-	0	0	-	0.480	0.380	0.500	-	-	0	-	0.00%
2019-09-30	0	0.480	0.390	0.480	-	-	3,250	1,202	0.3698	0.480	0.390	0.480	-	-	3,250	0.3698	-2.04%
2019-09-27	0	0.490	0.400	0.490	0.500	0.500	35,000	17,500	0.5000	0.490	0.400	0.490	0.500	0.500	35,000	0.5000	-1.01%
2019-09-26	0	0.495	0.450	0.500	0.410	0.495	170,000	72,326	0.4254	0.495	0.450	0.500	0.410	0.495	170,000	0.4254	17.86%
2019-09-25	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2019-09-24	0	0.420	0.370	0.420	0.365	0.420	10,300	4,030	0.3913	0.420	0.370	0.420	0.365	0.420	10,300	0.3913	12.00%
2019-09-23	0	0.375	0.345	0.375	-	-	500	165	0.3300	0.375	0.345	0.375	-	-	500	0.3300	-1.32%
2019-09-20	0	0.380	0.330	0.420	-	-	0	0	-	0.380	0.330	0.420	-	-	0	-	0.00%
2019-09-19	0	0.380	0.340	0.420	-	-	1,181	377	0.3192	0.380	0.340	0.420	-	-	1,181	0.3192	0.00%
2019-09-18	0	0.380	0.340	0.420	-	-	0	0	-	0.380	0.340	0.420	-	-	0	-	0.00%
2019-09-17	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-2.56%
2019-09-16	0	0.390	0.350	0.420	-	-	0	0	-	0.390	0.350	0.420	-	-	0	-	0.00%
2019-09-13	0	0.390	0.350	0.420	-	-	0	0	-	0.390	0.350	0.420	-	-	0	-	0.00%
2019-09-12	0	0.390	0.360	0.390	0.350	0.390	31,000	11,205	0.3615	0.390	0.360	0.390	0.350	0.390	31,000	0.3615	-2.50%
2019-09-11	0	0.400	0.350	0.430	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2019-09-10	0	0.400	0.350	0.425	-	-	0	0	-	0.400	0.350	0.425	-	-	0	-	0.00%
2019-09-09	0	0.400	0.305	0.430	0.400	0.400	5,063	2,023	0.3996	0.400	0.305	0.430	0.400	0.400	5,063	0.3996	-10.11%
2019-09-06	0	0.445	0.400	0.445	-	-	37	14	0.3784	0.445	0.400	0.445	-	-	37	0.3784	0.00%
2019-09-05	0	0.445	0.390	0.445	0.430	0.445	10,000	4,375	0.4375	0.445	0.390	0.445	0.430	0.445	10,000	0.4375	3.49%
2019-09-04	0	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2019-09-03	0	0.430	0.350	0.430	-	-	12	3	0.2500	0.430	0.350	0.430	-	-	12	0.2500	0.00%
2019-09-02	0	0.430	0.340	0.430	0.445	0.445	5,000	2,225	0.4450	0.430	0.340	0.430	0.445	0.445	5,000	0.4450	13.16%
2019-08-30	0	0.380	0.340	0.400	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2019-08-29	0	0.380	0.355	0.400	0.380	0.380	5,087	1,928	0.3790	0.380	0.355	0.400	0.380	0.380	5,087	0.3790	5.56%
2019-08-28	0	0.360	0.360	0.390	0.350	0.350	6,806	2,345	0.3445	0.360	0.360	0.390	0.350	0.350	6,806	0.3445	-10.00%
2019-08-27	0	0.400	0.350	0.435	-	-	0	0	-	0.400	0.350	0.435	-	-	0	-	0.00%
2019-08-26	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2019-08-23	0	0.400	0.350	0.420	0.360	0.400	10,000	3,800	0.3800	0.400	0.350	0.420	0.360	0.400	10,000	0.3800	-4.76%
2019-08-22	0	0.420	0.370	0.425	0.420	0.425	62,500	26,200	0.4192	0.420	0.370	0.425	0.420	0.425	62,500	0.4192	-1.18%
2019-08-21	0	0.425	0.370	0.440	0.420	0.425	45,000	19,000	0.4222	0.425	0.370	0.440	0.420	0.425	45,000	0.4222	6.25%
2019-08-20	0	0.400	0.380	0.420	0.365	0.400	170,000	63,000	0.3706	0.400	0.380	0.420	0.365	0.400	170,000	0.3706	-4.76%
2019-08-19	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-3.45%
2019-08-16	0	0.435	0.380	0.435	-	-	337	121	0.3591	0.435	0.380	0.435	-	-	337	0.3591	0.00%
2019-08-15	0	0.435	0.380	0.440	0.435	0.435	5,000	2,175	0.4350	0.435	0.380	0.440	0.435	0.435	5,000	0.4350	-1.14%
2019-08-14	0	0.440	0.380	0.480	0.440	0.440	17,500	7,500	0.4286	0.440	0.380	0.480	0.440	0.440	17,500	0.4286	-1.12%
2019-08-13	0	0.445	0.380	0.445	-	-	50	18	0.3600	0.445	0.380	0.445	-	-	50	0.3600	0.00%
2019-08-12	0	0.445	0.370	0.445	-	-	0	0	-	0.445	0.370	0.445	-	-	0	-	0.00%
2019-08-09	0	0.445	0.445	0.450	0.370	0.395	11,250	4,225	0.3756	0.445	0.445	0.450	0.370	0.395	11,250	0.3756	12.66%
2019-08-08	0	0.395	0.395	0.400	0.350	0.390	313,250	110,773	0.3536	0.395	0.395	0.400	0.350	0.390	313,250	0.3536	-3.66%
2019-08-07	0	0.410	0.335	0.465	-	-	0	0	-	0.410	0.335	0.465	-	-	0	-	0.00%
2019-08-06	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-2.38%
2019-08-05	0	0.420	0.380	0.470	-	-	0	0	-	0.420	0.380	0.470	-	-	0	-	0.00%
2019-08-02	0	0.420	0.345	0.455	-	-	17,500	7,150	0.4086	0.420	0.345	0.455	-	-	17,500	0.4086	0.00%
2019-08-01	0	0.420	0.385	0.420	0.420	0.420	15,000	6,300	0.4200	0.420	0.385	0.420	0.420	0.420	15,000	0.4200	-2.33%
2019-07-31	0	0.430	0.405	0.470	-	-	0	0	-	0.430	0.405	0.470	-	-	0	-	0.00%
2019-07-30	0	0.430	0.400	0.460	0.430	0.430	10,000	4,300	0.4300	0.430	0.400	0.460	0.430	0.430	10,000	0.4300	0.00%
2019-07-29	0	0.430	0.400	0.450	0.430	0.430	7,500	3,075	0.4100	0.430	0.400	0.450	0.430	0.430	7,500	0.4100	-6.52%
2019-07-26	0	0.460	0.430	0.490	0.450	0.460	25,500	11,655	0.4571	0.460	0.430	0.490	0.450	0.460	25,500	0.4571	2.22%
2019-07-25	0	0.450	0.430	0.450	0.415	0.450	55,000	23,000	0.4182	0.450	0.430	0.450	0.415	0.450	55,000	0.4182	0.00%
2019-07-24	0	0.450	0.450	0.490	0.405	0.450	10,000	4,275	0.4275	0.450	0.450	0.490	0.405	0.450	10,000	0.4275	-1.10%
2019-07-23	0	0.455	0.455	0.460	0.410	0.500	15,850	7,388	0.4661	0.455	0.455	0.460	0.410	0.500	15,850	0.4661	-1.09%
2019-07-22	0	0.460	0.410	0.460	0.465	0.465	6,875	3,056	0.4445	0.460	0.410	0.460	0.465	0.465	6,875	0.4445	0.00%
2019-07-19	0	0.460	0.420	0.500	0.460	0.460	6,250	2,800	0.4480	0.460	0.420	0.500	0.460	0.460	6,250	0.4480	-4.17%
2019-07-18	0	0.480	0.420	0.540	-	-	0	0	-	0.480	0.420	0.540	-	-	0	-	0.00%
2019-07-17	0	0.480	0.405	0.500	-	-	300	121	0.4033	0.480	0.405	0.500	-	-	300	0.4033	0.00%
2019-07-16	0	0.480	0.405	0.500	-	-	0	0	-	0.480	0.405	0.500	-	-	0	-	0.00%
2019-07-15	0	0.480	0.425	0.500	-	-	0	0	-	0.480	0.425	0.500	-	-	0	-	0.00%
2019-07-12	0	0.480	0.420	0.500	0.355	0.480	15,000	6,425	0.4283	0.480	0.420	0.500	0.355	0.480	15,000	0.4283	10.34%
2019-07-11	0	0.435	0.435	0.470	0.420	0.425	20,000	8,425	0.4213	0.435	0.435	0.470	0.420	0.425	20,000	0.4213	-13.00%
2019-07-10	0	0.500	0.420	0.540	-	-	0	0	-	0.500	0.420	0.540	-	-	0	-	0.00%
2019-07-09	0	0.500	0.420	0.550	-	-	0	0	-	0.500	0.420	0.550	-	-	0	-	0.00%
2019-07-08	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	-5.66%
2019-07-05	0	0.530	0.450	0.530	0.295	0.550	80,000	41,125	0.5141	0.530	0.450	0.530	0.295	0.550	80,000	0.5141	8.16%
2019-07-04	0	0.490	0.255	0.520	-	-	0	0	-	0.490	0.255	0.520	-	-	0	-	0.00%
2019-07-03	0	0.490	0.425	0.510	-	-	0	0	-	0.490	0.425	0.510	-	-	0	-	0.00%
2019-07-02	0	0.490	0.400	0.520	-	-	3,500	1,365	0.3900	0.490	0.400	0.520	-	-	3,500	0.3900	0.00%
2019-06-28	0	0.490	0.435	0.520	-	-	0	0	-	0.490	0.435	0.520	-	-	0	-	0.00%
2019-06-27	0	0.490	0.490	0.520	0.490	0.495	226,068	110,951	0.4908	0.490	0.490	0.520	0.490	0.495	226,068	0.4908	0.00%
2019-06-26	0	0.490	0.425	0.520	-	-	0	0	-	0.490	0.425	0.520	-	-	0	-	0.00%
2019-06-25	0	0.490	0.420	0.520	-	-	2,500	1,012	0.4048	0.490	0.420	0.520	-	-	2,500	0.4048	0.00%
2019-06-24	0	0.490	0.435	0.530	-	-	1,250	531	0.4248	0.490	0.435	0.530	-	-	1,250	0.4248	0.00%
2019-06-21	0	0.490	0.455	0.520	-	-	0	0	-	0.490	0.455	0.520	-	-	0	-	0.00%
2019-06-20	0	0.490	0.420	0.510	0.490	0.490	5,000	2,450	0.4900	0.490	0.420	0.510	0.490	0.490	5,000	0.4900	8.89%
2019-06-19	0	0.450	0.420	0.490	0.450	0.450	7,500	3,250	0.4333	0.450	0.420	0.490	0.450	0.450	7,500	0.4333	-3.23%
2019-06-18	0	0.465	0.420	0.490	0.465	0.465	30,000	13,950	0.4650	0.465	0.420	0.490	0.465	0.465	30,000	0.4650	2.20%
2019-06-17	0	0.455	0.440	0.490	-	-	1,500	637	0.4247	0.455	0.440	0.490	-	-	1,500	0.4247	0.00%
2019-06-14	0	0.455	0.455	0.495	0.440	0.460	173,000	78,000	0.4509	0.455	0.455	0.495	0.440	0.460	173,000	0.4509	-8.08%
2019-06-13	0	0.495	0.425	0.495	0.500	0.500	10,000	5,000	0.5000	0.495	0.425	0.495	0.500	0.500	10,000	0.5000	7.61%
2019-06-12	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2019-06-11	0	0.460	0.435	0.470	0.460	0.470	110,000	51,175	0.4652	0.460	0.435	0.470	0.460	0.470	110,000	0.4652	-3.16%
2019-06-10	0	0.475	0.425	0.510	-	-	0	0	-	0.475	0.425	0.510	-	-	0	-	0.00%
2019-06-06	0	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2019-06-05	0	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2019-06-04	0	0.475	0.420	0.475	0.420	0.480	85,000	36,500	0.4294	0.475	0.420	0.475	0.420	0.480	85,000	0.4294	9.20%
2019-06-03	0	0.435	0.420	0.445	0.435	0.435	148,250	64,391	0.4343	0.435	0.420	0.445	0.435	0.435	148,250	0.4343	-2.25%
2019-05-31	0	0.445	0.430	0.480	-	-	0	0	-	0.445	0.430	0.480	-	-	0	-	0.00%
2019-05-30	0	0.445	0.440	0.460	0.445	0.445	55,000	24,350	0.4427	0.445	0.440	0.460	0.445	0.445	55,000	0.4427	-3.26%
2019-05-29	0	0.460	0.455	0.485	0.460	0.460	5,000	2,300	0.4600	0.460	0.455	0.485	0.460	0.460	5,000	0.4600	1.10%
2019-05-28	0	0.455	0.455	0.490	0.450	0.455	30,001	13,625	0.4542	0.455	0.455	0.490	0.450	0.455	30,001	0.4542	-9.00%
2019-05-27	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	-1.96%
2019-05-24	0	0.510	0.465	0.510	0.455	0.520	70,000	33,150	0.4736	0.510	0.465	0.510	0.455	0.520	70,000	0.4736	-8.93%
2019-05-23	0	0.560	0.500	0.580	0.560	0.560	5,012	2,805	0.5597	0.560	0.500	0.580	0.560	0.560	5,012	0.5597	5.66%
2019-05-22	0	0.530	0.500	0.560	-	-	0	0	-	0.530	0.500	0.560	-	-	0	-	0.00%
2019-05-21	0	0.530	0.500	0.550	0.490	0.530	100,000	49,225	0.4923	0.530	0.500	0.550	0.490	0.530	100,000	0.4923	12.77%
2019-05-20	0	0.470	0.470	0.480	0.455	0.500	80,000	37,525	0.4691	0.470	0.470	0.480	0.455	0.500	80,000	0.4691	-14.55%
2019-05-17	0	0.550	0.550	0.560	0.510	0.510	5,000	2,550	0.5100	0.550	0.550	0.560	0.510	0.510	5,000	0.5100	3.77%
2019-05-16	0	0.530	0.480	0.560	-	-	0	0	-	0.530	0.480	0.560	-	-	0	-	0.00%
2019-05-15	0	0.530	0.485	0.570	-	-	0	0	-	0.530	0.485	0.570	-	-	0	-	0.00%
2019-05-14	0	0.530	0.530	0.570	0.500	0.520	115,000	58,500	0.5087	0.530	0.530	0.570	0.500	0.520	115,000	0.5087	-1.85%
2019-05-10	0	0.540	0.490	0.570	0.540	0.540	5,000	2,700	0.5400	0.540	0.490	0.570	0.540	0.540	5,000	0.5400	-1.82%
2019-05-09	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2019-05-08	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2019-05-07	0	0.550	0.520	0.570	0.520	0.580	234,425	126,012	0.5375	0.550	0.520	0.570	0.520	0.580	234,425	0.5375	3.77%
2019-05-06	0	0.530	0.530	0.580	0.530	0.540	43,500	23,050	0.5299	0.530	0.530	0.580	0.530	0.540	43,500	0.5299	-3.64%
2019-05-03	0	0.550	0.540	0.590	0.540	0.550	65,750	35,825	0.5449	0.550	0.540	0.590	0.540	0.550	65,750	0.5449	-5.17%
2019-05-02	0	0.580	0.550	0.590	-	-	750	382	0.5093	0.580	0.550	0.590	-	-	750	0.5093	0.00%
2019-04-30	0	0.580	0.550	0.600	0.580	0.580	10,000	5,800	0.5800	0.580	0.550	0.600	0.580	0.580	10,000	0.5800	0.00%
2019-04-29	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2019-04-26	0	0.580	0.540	0.590	0.580	0.580	90,000	52,200	0.5800	0.580	0.540	0.590	0.580	0.580	90,000	0.5800	0.00%
2019-04-25	0	0.580	0.580	0.590	0.540	0.570	370,000	203,500	0.5500	0.580	0.580	0.590	0.540	0.570	370,000	0.5500	-3.33%
2019-04-24	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2019-04-23	0	0.600	0.560	0.630	0.560	0.600	164,000	95,570	0.5827	0.600	0.560	0.630	0.560	0.600	164,000	0.5827	-4.76%
2019-04-18	0	0.630	0.580	0.630	0.630	0.730	40,000	25,750	0.6438	0.630	0.580	0.630	0.630	0.730	40,000	0.6438	0.00%
2019-04-17	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	-1.56%
2019-04-16	0	0.640	0.560	0.640	0.670	0.670	7,500	4,675	0.6233	0.640	0.560	0.640	0.670	0.670	7,500	0.6233	6.67%
2019-04-15	0	0.600	0.570	0.640	0.600	0.600	13,500	8,160	0.6044	0.600	0.570	0.640	0.600	0.600	13,500	0.6044	-6.25%
2019-04-12	0	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2019-04-11	0	0.640	0.640	0.650	0.610	0.610	25,250	15,395	0.6097	0.640	0.640	0.650	0.610	0.610	25,250	0.6097	-3.03%
2019-04-10	0	0.660	0.660	0.670	0.600	0.600	25,475	15,261	0.5991	0.660	0.660	0.670	0.600	0.600	25,475	0.5991	4.76%
2019-04-09	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	-1.56%
2019-04-08	0	0.640	0.560	0.660	0.640	0.640	5,000	3,200	0.6400	0.640	0.560	0.660	0.640	0.640	5,000	0.6400	0.00%
2019-04-04	0	0.640	0.640	0.650	0.600	0.630	34,562	20,887	0.6043	0.640	0.640	0.650	0.600	0.630	34,562	0.6043	-5.88%
2019-04-03	0	0.680	0.650	0.680	0.650	0.740	80,500	53,085	0.6594	0.680	0.650	0.680	0.650	0.740	80,500	0.6594	6.25%
2019-04-02	0	0.640	0.600	0.640	0.630	0.660	67,000	41,940	0.6260	0.640	0.600	0.640	0.630	0.660	67,000	0.6260	10.34%
2019-04-01	0	0.580	0.580	0.630	0.580	0.580	5,000	2,900	0.5800	0.580	0.580	0.630	0.580	0.580	5,000	0.5800	-1.69%
2019-03-29	0	0.590	0.540	0.590	0.520	0.590	265,050	148,175	0.5590	0.590	0.540	0.590	0.520	0.590	265,050	0.5590	7.27%
2019-03-28	0	0.550	0.540	0.550	0.540	0.580	545,000	300,750	0.5518	0.550	0.540	0.550	0.540	0.580	545,000	0.5518	-5.17%
2019-03-27	0	0.580	0.560	0.580	0.570	0.610	385,750	226,070	0.5861	0.580	0.560	0.580	0.570	0.610	385,750	0.5861	-4.92%
2019-03-26	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2019-03-25	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2019-03-22	0	0.610	0.610	0.650	0.610	0.680	65,000	40,600	0.6246	0.610	0.610	0.650	0.610	0.680	65,000	0.6246	-4.69%
2019-03-21	0	0.640	0.610	0.650	0.610	0.640	30,000	18,450	0.6150	0.640	0.610	0.650	0.610	0.640	30,000	0.6150	-1.54%
2019-03-20	0	0.650	0.610	0.660	0.610	0.650	15,000	9,350	0.6233	0.650	0.610	0.660	0.610	0.650	15,000	0.6233	-1.52%
2019-03-19	0	0.660	0.600	0.660	-	-	25	14	0.5600	0.660	0.600	0.660	-	-	25	0.5600	0.00%
2019-03-18	0	0.660	0.630	0.670	0.590	0.680	120,000	76,050	0.6338	0.660	0.630	0.670	0.590	0.680	120,000	0.6338	3.13%
2019-03-15	0	0.640	0.590	0.640	0.610	0.640	59,750	36,910	0.6177	0.640	0.590	0.640	0.610	0.640	59,750	0.6177	3.23%
2019-03-14	0	0.620	0.620	0.650	0.620	0.640	265,000	166,300	0.6275	0.620	0.620	0.650	0.620	0.640	265,000	0.6275	-3.12%
2019-03-13	0	0.640	0.600	0.640	0.600	0.640	25,000	15,500	0.6200	0.640	0.600	0.640	0.600	0.640	25,000	0.6200	1.59%
2019-03-12	0	0.630	0.630	0.640	0.630	0.640	410,587	262,640	0.6397	0.630	0.630	0.640	0.630	0.640	410,587	0.6397	-3.08%
2019-03-11	0	0.650	0.600	0.650	0.610	0.650	30,000	18,700	0.6233	0.650	0.600	0.650	0.610	0.650	30,000	0.6233	-2.99%
2019-03-08	0	0.670	0.650	0.670	0.650	0.690	461,250	303,025	0.6570	0.670	0.650	0.670	0.650	0.690	461,250	0.6570	-4.29%
2019-03-07	0	0.700	0.640	0.700	0.650	0.700	140,000	95,500	0.6821	0.700	0.640	0.700	0.650	0.700	140,000	0.6821	7.69%
2019-03-06	0	0.650	0.640	0.650	0.640	0.720	775,000	513,450	0.6625	0.650	0.640	0.650	0.640	0.720	775,000	0.6625	-5.80%
2019-03-05	0	0.690	0.680	0.690	0.680	0.870	3,222,500	2,314,850	0.7183	0.690	0.680	0.690	0.680	0.870	3,222,500	0.7183	-21.59%
2019-03-04	0	0.880	0.870	0.900	0.880	0.930	180,000	159,800	0.8878	0.880	0.870	0.900	0.880	0.930	180,000	0.8878	-2.22%
2019-03-01	0	0.900	0.890	0.930	-	-	0	0	-	0.900	0.890	0.930	-	-	0	-	0.00%
2019-02-28	0	0.900	0.880	0.930	-	-	0	0	-	0.900	0.880	0.930	-	-	0	-	0.00%
2019-02-27	0	0.900	0.890	0.900	0.900	0.900	10,250	9,207	0.8982	0.900	0.890	0.900	0.900	0.900	10,250	0.8982	4.65%
2019-02-26	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	1.18%
2019-02-25	0	0.850	0.850	0.900	0.850	0.860	15,425	13,148	0.8524	0.850	0.850	0.900	0.850	0.860	15,425	0.8524	-9.57%
2019-02-22	0	0.940	0.890	0.940	0.880	0.950	215,750	190,765	0.8842	0.940	0.890	0.940	0.880	0.950	215,750	0.8842	1.08%
2019-02-21	0	0.930	0.880	0.940	0.890	0.930	1,525,900	1,358,350	0.8902	0.930	0.880	0.940	0.890	0.930	1,525,900	0.8902	4.49%
2019-02-20	0	0.890	0.850	0.900	0.880	0.890	110,000	97,700	0.8882	0.890	0.850	0.900	0.880	0.890	110,000	0.8882	1.14%
2019-02-19	0	0.880	0.780	0.880	0.820	0.880	90,656	76,578	0.8447	0.880	0.780	0.880	0.820	0.880	90,656	0.8447	-7.37%
2019-02-18	0	0.950	0.850	0.950	0.950	0.970	34,250	32,722	0.9554	0.950	0.850	0.950	0.950	0.970	34,250	0.9554	-1.04%
2019-02-15	0	0.960	0.860	0.960	0.900	0.970	95,000	91,800	0.9663	0.960	0.860	0.960	0.900	0.970	95,000	0.9663	12.94%
2019-02-14	0	0.850	0.800	0.880	-	-	0	0	-	0.850	0.800	0.880	-	-	0	-	0.00%
2019-02-13	0	0.850	0.800	0.870	0.800	0.920	72,500	61,375	0.8466	0.850	0.800	0.870	0.800	0.920	72,500	0.8466	0.00%
2019-02-12	0	0.850	0.700	0.890	-	-	1,025	684	0.6673	0.850	0.700	0.890	-	-	1,025	0.6673	0.00%
2019-02-11	0	0.850	0.630	0.870	-	-	25	15	0.6000	0.850	0.630	0.870	-	-	25	0.6000	0.00%
2019-02-08	0	0.850	0.600	0.880	-	-	0	0	-	0.850	0.600	0.880	-	-	0	-	0.00%
2019-02-04	0	0.850	0.670	0.880	0.850	0.850	20,000	17,000	0.8500	0.850	0.670	0.880	0.850	0.850	20,000	0.8500	-1.16%
2019-02-01	0	0.860	0.850	0.890	0.840	0.900	90,000	77,000	0.8556	0.860	0.850	0.890	0.840	0.900	90,000	0.8556	-14.00%
2019-01-31	0	1.000	0.850	1.040	1.000	1.000	10,000	10,000	1.0000	1.000	0.850	1.040	1.000	1.000	10,000	1.0000	1.01%
2019-01-30	0	0.990	0.840	0.990	0.840	0.990	60,000	51,900	0.8650	0.990	0.840	0.990	0.840	0.990	60,000	0.8650	-1.00%
2019-01-29	0	1.000	0.830	1.000	-	-	0	0	-	1.000	0.830	1.000	-	-	0	-	0.00%
2019-01-28	0	1.000	0.860	1.000	0.860	1.000	682,550	608,193	0.8911	1.000	0.860	1.000	0.860	1.000	682,550	0.8911	0.00%
2019-01-25	0	1.000	0.880	1.010	1.000	1.000	38,000	37,520	0.9874	1.000	0.880	1.010	1.000	1.000	38,000	0.9874	0.00%
2019-01-24	0	1.000	0.520	1.050	-	-	0	0	-	1.000	0.520	1.050	-	-	0	-	0.00%
2019-01-23	0	1.000	0.850	1.000	0.900	1.050	82,550	81,738	0.9902	1.000	0.850	1.000	0.900	1.050	82,550	0.9902	11.11%
2019-01-22	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2019-01-21	0	0.900	0.510	0.900	0.820	0.900	149,625	124,477	0.8319	0.900	0.510	0.900	0.820	0.900	149,625	0.8319	5.88%
2019-01-18	0	0.850	0.540	0.850	0.840	0.850	22,750	18,275	0.8033	0.850	0.540	0.850	0.840	0.850	22,750	0.8033	0.00%
2019-01-17	0	0.850	0.750	0.850	0.780	0.850	39,375	32,271	0.8196	0.850	0.750	0.850	0.780	0.850	39,375	0.8196	6.25%
2019-01-16	0	0.800	0.470	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	0.470	0.800	0.800	0.800	50,000	0.8000	17.65%
2019-01-15	0	0.680	0.445	0.780	0.680	0.680	12,500	7,800	0.6240	0.680	0.445	0.780	0.680	0.680	12,500	0.6240	-9.33%
2019-01-14	0	0.750	0.405	0.800	0.750	0.750	30,000	22,500	0.7500	0.750	0.405	0.800	0.750	0.750	30,000	0.7500	-6.25%
2019-01-11	0	0.800	0.405	0.800	-	-	0	0	-	0.800	0.405	0.800	-	-	0	-	0.00%
2019-01-10	0	0.800	0.405	0.800	-	-	0	0	-	0.800	0.405	0.800	-	-	0	-	0.00%
2019-01-09	0	0.800	0.405	0.800	-	-	4,500	1,745	0.3878	0.800	0.405	0.800	-	-	4,500	0.3878	0.00%
2019-01-08	0	0.800	0.405	0.800	-	-	1,000	800	0.8000	0.800	0.405	0.800	-	-	1,000	0.8000	-5.88%
2019-01-07	0	0.850	0.405	0.850	-	-	0	0	-	0.850	0.405	0.850	-	-	0	-	0.00%
2019-01-04	0	0.850	-	0.850	-	-	806	604	0.7494	0.850	-	0.850	-	-	806	0.7494	0.00%
2019-01-03	0	0.850	-	0.850	-	-	125	101	0.8080	0.850	-	0.850	-	-	125	0.8080	0.00%
2019-01-02	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-5.56%
2018-12-31	0	0.900	-	0.900	-	-	375	300	0.8000	0.900	-	0.900	-	-	375	0.8000	-3.23%
2018-12-28	0	0.930	-	0.930	0.930	0.930	10,000	9,500	0.9500	0.930	-	0.930	0.930	0.930	10,000	0.9500	24.00%
2018-12-27	0	0.750	-	0.750	-	-	70	50	0.7143	0.750	-	0.750	-	-	70	0.7143	0.00%
2018-12-24	0	0.750	-	0.980	-	-	0	0	-	0.750	-	0.980	-	-	0	-	0.00%
2018-12-21	0	0.750	0.600	0.750	0.750	0.750	30,162	22,605	0.7495	0.750	0.600	0.750	0.750	0.750	30,162	0.7495	0.00%
2018-12-20	0	0.750	-	0.950	-	-	362	235	0.6492	0.750	-	0.950	-	-	362	0.6492	0.00%
2018-12-19	0	0.750	-	0.980	-	-	0	0	-	0.750	-	0.980	-	-	0	-	0.00%
2018-12-18	0	0.750	-	0.970	-	-	0	0	-	0.750	-	0.970	-	-	0	-	0.00%
2018-12-17	0	0.750	0.610	0.750	0.750	0.750	5,000	3,750	0.7500	0.750	0.610	0.750	0.750	0.750	5,000	0.7500	20.97%
2018-12-14	0	0.620	0.620	0.980	-	-	0	0	-	0.620	0.620	0.980	-	-	0	-	0.00%
2018-12-13	0	0.620	0.620	0.720	-	-	3,037	1,791	0.5897	0.620	0.620	0.720	-	-	3,037	0.5897	1.64%
2018-12-12	0	0.610	0.720	0.750	0.600	0.610	22,000	13,250	0.6023	0.610	0.720	0.750	0.600	0.610	22,000	0.6023	1.67%
2018-12-11	0	0.600	-	0.980	-	-	55	27	0.4909	0.600	-	0.980	-	-	55	0.4909	0.00%
2018-12-10	0	0.600	-	0.900	-	-	0	0	-	0.600	-	0.900	-	-	0	-	0.00%
2018-12-07	0	0.600	0.500	0.600	0.455	0.600	26,675	13,834	0.5186	0.600	0.500	0.600	0.455	0.600	26,675	0.5186	-1.64%
2018-12-06	0	0.610	0.520	0.630	0.520	0.640	154,050	87,679	0.5692	0.610	0.520	0.630	0.520	0.640	154,050	0.5692	-4.69%
2018-12-05	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	-1.54%
2018-12-04	0	0.650	0.580	0.690	0.550	0.720	12,375	8,015	0.6477	0.650	0.580	0.690	0.550	0.720	12,375	0.6477	-9.72%
2018-12-03	0	0.720	0.600	0.720	-	-	5	2	0.4000	0.720	0.600	0.720	-	-	5	0.4000	0.00%
2018-11-30	0	0.720	0.600	0.720	-	-	25	14	0.5600	0.720	0.600	0.720	-	-	25	0.5600	0.00%
2018-11-29	0	0.720	0.700	0.750	0.670	0.790	31,725	22,372	0.7052	0.720	0.700	0.750	0.670	0.790	31,725	0.7052	7.46%
2018-11-28	0	0.670	0.530	0.690	0.670	0.670	4,500	3,015	0.6700	0.670	0.530	0.690	0.670	0.670	4,500	0.6700	0.00%
2018-11-27	0	0.670	0.520	0.700	0.400	0.670	12,500	6,825	0.5460	0.670	0.520	0.700	0.400	0.670	12,500	0.5460	0.00%
2018-11-26	0	0.670	0.465	0.670	-	-	0	0	-	0.670	0.465	0.670	-	-	0	-	-6.94%
2018-11-23	0	0.018	0.018	0.019	0.014	0.020	6,258,000	98,516	0.0157	0.720	0.720	0.760	0.560	0.800	156,450	0.6297	-5.26%
2018-11-22	0	0.019	0.017	0.022	-	-	0	0	-	0.760	0.680	0.880	-	-	0	-	0.00%
2018-11-21	0	0.019	0.017	0.019	0.017	0.021	6,025,000	118,270	0.0196	0.760	0.680	0.760	0.680	0.840	150,625	0.7852	0.00%
2018-11-20	0	0.019	0.018	0.020	0.014	0.021	9,532,000	175,696	0.0184	0.760	0.720	0.800	0.560	0.840	238,300	0.7373	35.71%
2018-11-19	0	0.014	0.014	0.015	0.013	0.014	160,000	2,100	0.0131	0.560	0.560	0.600	0.520	0.560	4,000	0.5250	-12.50%
2018-11-16	0	0.016	0.014	0.016	0.015	0.016	420,000	6,460	0.0154	0.640	0.560	0.640	0.600	0.640	10,500	0.6152	6.67%
2018-11-15	0	0.015	0.014	0.015	0.014	0.015	2,442,500	36,425	0.0149	0.600	0.560	0.600	0.560	0.600	61,062	0.5965	-6.25%
2018-11-14	0	0.016	0.015	0.018	0.016	0.016	3,360,000	53,760	0.0160	0.640	0.600	0.720	0.640	0.640	84,000	0.6400	0.00%
2018-11-13	0	0.016	0.015	0.016	0.014	0.016	520,000	7,920	0.0152	0.640	0.600	0.640	0.560	0.640	13,000	0.6092	0.00%
2018-11-12	0	0.016	0.014	0.017	0.015	0.016	1,160,000	18,200	0.0157	0.640	0.560	0.680	0.600	0.640	29,000	0.6276	0.00%
2018-11-09	0	0.016	0.015	0.016	0.016	0.016	24,500	392	0.0160	0.640	0.600	0.640	0.640	0.640	612	0.6400	0.00%
2018-11-08	0	0.016	0.014	0.016	0.016	0.016	7,440,000	119,040	0.0160	0.640	0.560	0.640	0.640	0.640	186,000	0.6400	6.67%
2018-11-07	0	0.015	0.015	0.016	0.015	0.017	1,160,500	18,385	0.0158	0.600	0.600	0.640	0.600	0.680	29,012	0.6337	-6.25%
2018-11-06	0	0.016	0.016	0.017	0.016	0.017	19,747,500	318,930	0.0162	0.640	0.640	0.680	0.640	0.680	493,687	0.6460	-5.88%
2018-11-05	0	0.017	0.015	0.019	0.017	0.017	1,120,000	19,040	0.0170	0.680	0.600	0.760	0.680	0.680	28,000	0.6800	0.00%
2018-11-02	0	0.017	0.016	0.017	0.017	0.020	12,848,000	222,286	0.0173	0.680	0.640	0.680	0.680	0.800	321,200	0.6920	-5.56%
2018-11-01	0	0.018	0.016	0.018	0.018	0.018	2,801,000	50,413	0.0180	0.720	0.640	0.720	0.720	0.720	70,025	0.7199	12.50%
2018-10-31	0	0.016	0.016	0.019	0.016	0.019	4,640,000	79,820	0.0172	0.640	0.640	0.760	0.640	0.760	116,000	0.6881	-15.79%
2018-10-30	0	0.019	0.017	0.019	0.019	0.019	380,000	7,220	0.0190	0.760	0.680	0.760	0.760	0.760	9,500	0.7600	-5.00%
2018-10-29	0	0.020	0.018	0.021	-	-	0	0	-	0.800	0.720	0.840	-	-	0	-	0.00%
2018-10-26	0	0.020	0.019	0.020	0.021	0.021	140,000	2,940	0.0210	0.800	0.760	0.800	0.840	0.840	3,500	0.8400	-9.09%
2018-10-25	0	0.022	0.020	0.024	-	-	0	0	-	0.880	0.800	0.960	-	-	0	-	0.00%
2018-10-24	0	0.022	0.022	0.024	0.022	0.022	240,000	5,280	0.0220	0.880	0.880	0.960	0.880	0.880	6,000	0.8800	0.00%
2018-10-23	0	0.022	0.022	0.023	0.021	0.024	1,140,000	26,830	0.0235	0.880	0.880	0.920	0.840	0.960	28,500	0.9414	-8.33%
2018-10-22	0	0.024	0.023	0.024	0.023	0.026	52,160,000	1,248,040	0.0239	0.960	0.920	0.960	0.920	1.040	1,304,000	0.9571	-7.69%
2018-10-19	0	0.026	0.026	0.027	0.025	0.025	60,580,000	1,514,540	0.0250	1.040	1.040	1.080	1.000	1.000	1,514,500	1.0000	0.00%
2018-10-18	0	0.026	0.024	0.026	-	-	1,000	18	0.0180	1.040	0.960	1.040	-	-	25	0.7200	0.00%
2018-10-16	0	0.026	0.023	0.026	0.026	0.026	20,000	520	0.0260	1.040	0.920	1.040	1.040	1.040	500	1.0400	0.00%
2018-10-15	0	0.026	0.024	0.026	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	0.00%
2018-10-12	0	0.026	0.024	0.026	0.024	0.026	2,110,000	50,640	0.0240	1.040	0.960	1.040	0.960	1.040	52,750	0.9600	-3.70%
2018-10-11	0	0.027	0.024	0.029	0.023	0.027	870,000	21,420	0.0246	1.080	0.960	1.160	0.920	1.080	21,750	0.9848	-6.90%
2018-10-10	0	0.029	0.026	0.030	0.026	0.029	1,283,000	33,526	0.0261	1.160	1.040	1.200	1.040	1.160	32,075	1.0452	3.57%
2018-10-09	0	0.028	0.025	0.028	0.026	0.028	50,000	1,280	0.0256	1.120	1.000	1.120	1.040	1.120	1,250	1.0240	0.00%
2018-10-08	0	0.028	0.026	0.028	0.026	0.028	40,000	1,080	0.0270	1.120	1.040	1.120	1.040	1.120	1,000	1.0800	0.00%
2018-10-05	0	0.028	0.027	0.028	0.028	0.031	136,000	3,772	0.0277	1.120	1.080	1.120	1.120	1.240	3,400	1.1094	-9.68%
2018-10-04	0	0.031	0.029	0.031	0.031	0.031	400,000	12,400	0.0310	1.240	1.160	1.240	1.240	1.240	10,000	1.2400	0.00%
2018-10-03	0	0.031	0.029	0.031	0.029	0.031	5,220,000	155,660	0.0298	1.240	1.160	1.240	1.160	1.240	130,500	1.1928	10.71%
2018-10-02	0	0.028	0.027	0.028	0.027	0.028	5,227,500	142,120	0.0272	1.120	1.080	1.120	1.080	1.120	130,687	1.0875	0.00%
2018-09-28	0	0.028	0.027	0.028	0.027	0.028	7,716,000	213,376	0.0277	1.120	1.080	1.120	1.080	1.120	192,900	1.1061	0.00%
2018-09-27	0	0.028	0.026	0.028	0.027	0.028	40,000	1,100	0.0275	1.120	1.040	1.120	1.080	1.120	1,000	1.1000	7.69%
2018-09-26	0	0.026	0.026	0.028	0.026	0.027	2,220,000	59,840	0.0270	1.040	1.040	1.120	1.040	1.080	55,500	1.0782	4.00%
2018-09-24	0	0.025	0.025	0.027	-	-	0	0	-	1.000	1.000	1.080	-	-	0	-	0.00%
2018-09-21	0	0.025	0.025	0.026	0.025	0.025	1,311,500	32,721	0.0249	1.000	1.000	1.040	1.000	1.000	32,787	0.9980	0.00%
2018-09-20	0	0.025	0.024	0.025	0.024	0.025	10,782,500	268,802	0.0249	1.000	0.960	1.000	0.960	1.000	269,562	0.9972	-3.85%
2018-09-19	0	0.026	0.026	0.027	0.025	0.026	260,000	6,700	0.0258	1.040	1.040	1.080	1.000	1.040	6,500	1.0308	4.00%
2018-09-18	0	0.025	0.025	0.026	0.025	0.025	7,070,000	176,720	0.0250	1.000	1.000	1.040	1.000	1.000	176,750	0.9998	-3.85%
2018-09-17	0	0.026	0.026	0.027	0.025	0.028	2,580,000	68,940	0.0267	1.040	1.040	1.080	1.000	1.120	64,500	1.0688	-13.33%
2018-09-14	0	0.030	0.028	0.031	-	-	0	0	-	1.200	1.120	1.240	-	-	0	-	0.00%
2018-09-13	0	0.030	0.028	0.030	0.030	0.031	920,000	27,800	0.0302	1.200	1.120	1.200	1.200	1.240	23,000	1.2087	11.11%
2018-09-12	0	0.027	0.026	0.030	0.027	0.027	80,000	2,160	0.0270	1.080	1.040	1.200	1.080	1.080	2,000	1.0800	-6.90%
2018-09-11	0	0.029	0.028	0.030	0.028	0.029	38,440,000	1,114,300	0.0290	1.160	1.120	1.200	1.120	1.160	961,000	1.1595	3.57%
2018-09-10	0	0.028	0.028	0.029	0.027	0.028	4,300,000	117,400	0.0273	1.120	1.120	1.160	1.080	1.120	107,500	1.0921	0.00%
2018-09-07	0	0.028	0.027	0.028	0.027	0.028	5,320,000	143,760	0.0270	1.120	1.080	1.120	1.080	1.120	133,000	1.0809	0.00%
2018-09-06	0	0.028	0.027	0.028	0.028	0.028	9,560,000	267,680	0.0280	1.120	1.080	1.120	1.120	1.120	239,000	1.1200	-6.67%
2018-09-05	0	0.030	0.028	0.030	0.028	0.030	820,000	23,020	0.0281	1.200	1.120	1.200	1.120	1.200	20,500	1.1229	0.00%
2018-09-04	0	0.030	0.029	0.030	0.030	0.030	4,000,000	120,000	0.0300	1.200	1.160	1.200	1.200	1.200	100,000	1.2000	0.00%
2018-09-03	0	0.030	0.029	0.030	0.029	0.030	9,160,000	274,560	0.0300	1.200	1.160	1.200	1.160	1.200	229,000	1.1990	0.00%
2018-08-31	0	0.030	0.029	0.030	0.030	0.033	25,940,000	789,920	0.0305	1.200	1.160	1.200	1.200	1.320	648,500	1.2181	-11.76%
2018-08-30	0	0.034	0.033	0.034	0.033	0.034	2,500,000	83,000	0.0332	1.360	1.320	1.360	1.320	1.360	62,500	1.3280	0.00%
2018-08-29	0	0.034	0.033	0.034	0.034	0.034	110,000	3,660	0.0333	1.360	1.320	1.360	1.360	1.360	2,750	1.3309	0.00%
2018-08-28	0	0.034	0.032	0.034	0.033	0.034	3,060,000	102,000	0.0333	1.360	1.280	1.360	1.320	1.360	76,500	1.3333	0.00%
2018-08-27	0	0.034	0.033	0.034	0.034	0.035	3,120,000	106,580	0.0342	1.360	1.320	1.360	1.360	1.400	78,000	1.3664	-5.56%
2018-08-24	0	0.036	0.036	0.037	0.036	0.037	1,300,000	47,600	0.0366	1.440	1.440	1.480	1.440	1.480	32,500	1.4646	-5.26%
2018-08-23	0	0.038	0.037	0.038	0.037	0.038	1,560,000	58,220	0.0373	1.520	1.480	1.520	1.480	1.520	39,000	1.4928	0.00%
2018-08-22	0	0.038	0.037	0.038	0.038	0.038	1,120,000	42,560	0.0380	1.520	1.480	1.520	1.520	1.520	28,000	1.5200	-5.00%
2018-08-21	0	0.040	0.036	0.040	0.037	0.040	2,080,000	77,560	0.0373	1.600	1.440	1.600	1.480	1.600	52,000	1.4915	5.26%
2018-08-20	0	0.038	0.037	0.038	0.038	0.038	500,000	19,000	0.0380	1.520	1.480	1.520	1.520	1.520	12,500	1.5200	-2.56%
2018-08-17	0	0.039	0.038	0.039	0.037	0.039	4,880,000	185,520	0.0380	1.560	1.520	1.560	1.480	1.560	122,000	1.5207	-2.50%
2018-08-16	0	0.040	0.039	0.040	0.038	0.040	2,700,000	105,000	0.0389	1.600	1.560	1.600	1.520	1.600	67,500	1.5556	0.00%
2018-08-15	0	0.040	0.039	0.040	0.038	0.040	4,140,000	159,220	0.0385	1.600	1.560	1.600	1.520	1.600	103,500	1.5384	0.00%
2018-08-14	0	0.040	0.039	0.040	0.039	0.040	1,500,000	59,500	0.0397	1.600	1.560	1.600	1.560	1.600	37,500	1.5867	0.00%
2018-08-13	0	0.040	0.039	0.040	0.039	0.040	1,680,000	66,520	0.0396	1.600	1.560	1.600	1.560	1.600	42,000	1.5838	0.00%
2018-08-10	0	0.040	0.039	0.040	0.039	0.040	2,500,000	98,000	0.0392	1.600	1.560	1.600	1.560	1.600	62,500	1.5680	0.00%
2018-08-09	0	0.040	0.039	0.040	0.039	0.040	2,480,000	97,320	0.0392	1.600	1.560	1.600	1.560	1.600	62,000	1.5697	0.00%
2018-08-08	0	0.040	0.039	0.040	0.038	0.040	5,342,500	208,142	0.0390	1.600	1.560	1.600	1.520	1.600	133,562	1.5584	0.00%
2018-08-07	0	0.040	0.039	0.040	0.039	0.041	4,078,000	163,534	0.0401	1.600	1.560	1.600	1.560	1.640	101,950	1.6041	0.00%
2018-08-06	0	0.040	0.040	0.041	0.038	0.041	3,380,000	134,400	0.0398	1.600	1.600	1.640	1.520	1.640	84,500	1.5905	8.11%
2018-08-03	0	0.037	0.036	0.039	0.036	0.039	12,020,000	450,440	0.0375	1.480	1.440	1.560	1.440	1.560	300,500	1.4990	-7.50%
2018-08-02	0	0.040	0.040	0.042	0.037	0.045	30,320,000	1,218,060	0.0402	1.600	1.600	1.680	1.480	1.800	758,000	1.6069	-4.76%
2018-08-01	0	0.042	0.042	0.043	0.042	0.042	180,000	7,560	0.0420	1.680	1.680	1.720	1.680	1.680	4,500	1.6800	-2.33%
2018-07-31	0	0.043	0.042	0.043	0.041	0.044	3,240,000	136,920	0.0423	1.720	1.680	1.720	1.640	1.760	81,000	1.6904	2.38%
2018-07-30	0	0.042	0.041	0.042	0.041	0.046	15,160,000	649,260	0.0428	1.680	1.640	1.680	1.640	1.840	379,000	1.7131	5.00%
2018-07-27	0	0.040	0.040	0.042	0.039	0.043	10,740,000	438,220	0.0408	1.600	1.600	1.680	1.560	1.720	268,500	1.6321	-2.44%
2018-07-26	0	0.041	0.041	0.043	0.033	0.042	73,500,000	2,728,000	0.0371	1.640	1.640	1.720	1.320	1.680	1,837,500	1.4846	28.12%
2018-07-25	0	0.032	0.032	0.033	0.030	0.046	89,760,000	3,068,860	0.0342	1.280	1.280	1.320	1.200	1.840	2,244,000	1.3676	-3.03%
2018-07-24	0	0.033	0.030	0.033	0.032	0.033	500,000	16,140	0.0323	1.320	1.200	1.320	1.280	1.320	12,500	1.2912	3.12%
2018-07-23	0	0.032	0.031	0.033	0.032	0.032	140,000	4,480	0.0320	1.280	1.240	1.320	1.280	1.280	3,500	1.2800	3.23%
2018-07-20	0	0.031	0.031	0.032	0.030	0.033	31,620,000	968,800	0.0306	1.240	1.240	1.280	1.200	1.320	790,500	1.2256	-13.89%
2018-07-19	0	0.036	0.033	0.037	-	-	0	0	-	1.440	1.320	1.480	-	-	0	-	0.00%
2018-07-18	0	0.036	0.033	0.036	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2018-07-17	0	0.036	0.030	0.036	0.033	0.036	140,000	4,680	0.0334	1.440	1.200	1.440	1.320	1.440	3,500	1.3371	9.09%
2018-07-16	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	0.00%
2018-07-13	0	0.033	0.031	0.036	-	-	0	0	-	1.320	1.240	1.440	-	-	0	-	0.00%
2018-07-12	0	0.033	0.033	0.035	0.033	0.034	3,000,000	99,020	0.0330	1.320	1.320	1.400	1.320	1.360	75,000	1.3203	3.12%
2018-07-11	0	0.032	0.032	0.036	0.032	0.032	200,000	6,400	0.0320	1.280	1.280	1.440	1.280	1.280	5,000	1.2800	-5.88%
2018-07-10	0	0.034	0.032	0.034	0.034	0.036	745,500	25,854	0.0347	1.360	1.280	1.360	1.360	1.440	18,637	1.3872	-8.11%
2018-07-09	0	0.037	0.030	0.038	0.033	0.037	200,000	6,860	0.0343	1.480	1.200	1.520	1.320	1.480	5,000	1.3720	12.12%
2018-07-06	0	0.033	0.032	0.035	-	-	0	0	-	1.320	1.280	1.400	-	-	0	-	0.00%
2018-07-05	0	0.033	0.028	0.035	-	-	0	0	-	1.320	1.120	1.400	-	-	0	-	0.00%
2018-07-04	0	0.033	0.032	0.036	-	-	0	0	-	1.320	1.280	1.440	-	-	0	-	0.00%
2018-07-03	0	0.033	0.033	0.035	0.032	0.034	768,000	25,788	0.0336	1.320	1.320	1.400	1.280	1.360	19,200	1.3431	-5.71%
2018-06-29	0	0.035	0.032	0.035	0.034	0.035	1,100,000	37,460	0.0341	1.400	1.280	1.400	1.360	1.400	27,500	1.3622	6.06%
2018-06-28	0	0.033	0.032	0.033	0.032	0.033	1,141,000	36,657	0.0321	1.320	1.280	1.320	1.280	1.320	28,525	1.2851	-2.94%
2018-06-27	0	0.034	0.034	0.035	0.033	0.035	3,420,000	115,800	0.0339	1.360	1.360	1.400	1.320	1.400	85,500	1.3544	-2.86%
2018-06-26	0	0.035	0.033	0.036	-	-	0	0	-	1.400	1.320	1.440	-	-	0	-	0.00%
2018-06-25	0	0.035	0.034	0.036	0.034	0.035	10,363,500	357,445	0.0345	1.400	1.360	1.440	1.360	1.400	259,087	1.3796	-7.89%
2018-06-22	0	0.038	0.035	0.038	-	-	0	0	-	1.520	1.400	1.520	-	-	0	-	0.00%
2018-06-21	0	0.038	0.035	0.038	0.034	0.038	8,990,000	323,270	0.0360	1.520	1.400	1.520	1.360	1.520	224,750	1.4384	-5.00%
2018-06-20	0	0.040	0.036	0.040	0.035	0.040	4,340,000	158,960	0.0366	1.600	1.440	1.600	1.400	1.600	108,500	1.4651	5.26%
2018-06-19	0	0.038	0.035	0.038	0.034	0.041	13,620,000	504,300	0.0370	1.520	1.400	1.520	1.360	1.640	340,500	1.4811	-9.52%
2018-06-15	0	0.042	0.042	0.043	0.040	0.042	820,000	33,680	0.0411	1.680	1.680	1.720	1.600	1.680	20,500	1.6429	-2.33%
2018-06-14	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2018-06-13	0	0.043	0.041	0.043	0.040	0.043	721,500	29,015	0.0402	1.720	1.640	1.720	1.600	1.720	18,037	1.6086	4.88%
2018-06-12	0	0.041	0.041	0.043	0.041	0.041	217,000	8,817	0.0406	1.640	1.640	1.720	1.640	1.640	5,425	1.6253	-4.65%
2018-06-11	0	0.043	0.041	0.043	0.043	0.043	402,500	17,287	0.0429	1.720	1.640	1.720	1.720	1.720	10,062	1.7180	4.88%
2018-06-08	0	0.041	0.041	0.043	0.041	0.041	40,000	1,640	0.0410	1.640	1.640	1.720	1.640	1.640	1,000	1.6400	0.00%
2018-06-07	0	0.041	0.041	0.043	0.041	0.041	120,000	4,920	0.0410	1.640	1.640	1.720	1.640	1.640	3,000	1.6400	0.00%
2018-06-06	0	0.041	0.041	0.043	-	-	0	0	-	1.640	1.640	1.720	-	-	0	-	0.00%
2018-06-05	0	0.041	0.041	0.042	0.041	0.041	230,000	9,380	0.0408	1.640	1.640	1.680	1.640	1.640	5,750	1.6313	-4.65%
2018-06-04	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2018-06-01	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2018-05-31	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2018-05-30	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2018-05-29	0	0.043	0.042	0.043	0.043	0.044	1,460,000	63,000	0.0432	1.720	1.680	1.720	1.720	1.760	36,500	1.7260	7.50%
2018-05-28	0	0.040	0.040	0.043	0.040	0.042	1,101,500	44,614	0.0405	1.600	1.600	1.720	1.600	1.680	27,537	1.6201	-9.09%
2018-05-25	0	0.044	0.041	0.044	0.043	0.044	2,100,000	91,800	0.0437	1.760	1.640	1.760	1.720	1.760	52,500	1.7486	2.33%
2018-05-24	0	0.043	0.041	0.043	0.040	0.043	5,160,000	213,700	0.0414	1.720	1.640	1.720	1.600	1.720	129,000	1.6566	7.50%
2018-05-23	0	0.040	0.039	0.041	0.039	0.049	21,140,000	870,360	0.0412	1.600	1.560	1.640	1.560	1.960	528,500	1.6468	-16.67%
2018-05-21	0	0.048	0.047	0.048	0.048	0.050	4,210,000	206,190	0.0490	1.920	1.880	1.920	1.920	2.000	105,250	1.9590	4.35%
2018-05-18	0	0.046	0.043	0.047	0.043	0.046	530,000	23,850	0.0450	1.840	1.720	1.880	1.720	1.840	13,250	1.8000	-2.13%
2018-05-17	0	0.047	0.046	0.047	0.043	0.048	4,842,000	220,608	0.0456	1.880	1.840	1.880	1.720	1.920	121,050	1.8225	14.63%
2018-05-16	0	0.041	0.041	0.042	-	-	0	0	-	1.640	1.640	1.680	-	-	0	-	0.00%
2018-05-15	0	0.041	0.041	0.043	0.040	0.041	2,480,000	100,480	0.0405	1.640	1.640	1.720	1.600	1.640	62,000	1.6206	0.00%
2018-05-14	0	0.041	0.041	0.043	-	-	0	0	-	1.640	1.640	1.720	-	-	0	-	0.00%
2018-05-11	0	0.041	0.041	0.043	-	-	0	0	-	1.640	1.640	1.720	-	-	0	-	0.00%
2018-05-10	0	0.041	0.041	0.042	0.040	0.041	1,664,000	68,140	0.0409	1.640	1.640	1.680	1.600	1.640	41,600	1.6380	0.00%
2018-05-09	0	0.041	0.041	0.042	-	-	0	0	-	1.640	1.640	1.680	-	-	0	-	0.00%
2018-05-08	0	0.041	0.041	0.043	0.041	0.042	680,000	28,440	0.0418	1.640	1.640	1.720	1.640	1.680	17,000	1.6729	-2.38%
2018-05-07	0	0.042	0.041	0.043	0.042	0.043	1,844,000	79,240	0.0430	1.680	1.640	1.720	1.680	1.720	46,100	1.7189	-4.55%
2018-05-04	0	0.044	0.042	0.044	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2018-05-03	0	0.044	0.042	0.044	0.044	0.044	500,000	22,000	0.0440	1.760	1.680	1.760	1.760	1.760	12,500	1.7600	0.00%
2018-05-02	0	0.044	0.042	0.045	0.044	0.044	510,000	22,370	0.0439	1.760	1.680	1.800	1.760	1.760	12,750	1.7545	0.00%
2018-04-30	0	0.044	0.042	0.044	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2018-04-27	0	0.044	0.042	0.044	0.040	0.044	1,650,000	70,690	0.0428	1.760	1.680	1.760	1.600	1.760	41,250	1.7137	7.32%
2018-04-26	0	0.041	0.040	0.042	0.040	0.041	242,000	9,870	0.0408	1.640	1.600	1.680	1.600	1.640	6,050	1.6314	-2.38%
2018-04-25	0	0.042	0.041	0.043	-	-	0	0	-	1.680	1.640	1.720	-	-	0	-	0.00%
2018-04-24	0	0.042	0.041	0.043	0.041	0.042	80,000	3,300	0.0413	1.680	1.640	1.720	1.640	1.680	2,000	1.6500	2.44%
2018-04-23	0	0.041	0.040	0.042	-	-	0	0	-	1.640	1.600	1.680	-	-	0	-	0.00%
2018-04-20	0	0.041	0.040	0.043	0.040	0.041	1,175,000	48,065	0.0409	1.640	1.600	1.720	1.600	1.640	29,375	1.6363	0.00%
2018-04-19	0	0.041	0.040	0.042	0.041	0.041	20,000	820	0.0410	1.640	1.600	1.680	1.640	1.640	500	1.6400	0.00%
2018-04-18	0	0.041	0.041	0.042	0.039	0.041	539,000	21,811	0.0405	1.640	1.640	1.680	1.560	1.640	13,475	1.6186	0.00%
2018-04-17	0	0.041	0.041	0.042	0.040	0.044	29,600,000	1,258,840	0.0425	1.640	1.640	1.680	1.600	1.760	740,000	1.7011	0.00%
2018-04-16	0	0.041	0.040	0.042	0.040	0.046	12,780,000	533,240	0.0417	1.640	1.600	1.680	1.600	1.840	319,500	1.6690	-8.89%
2018-04-13	0	0.045	0.043	0.045	0.042	0.045	1,320,000	56,380	0.0427	1.800	1.720	1.800	1.680	1.800	33,000	1.7085	7.14%
2018-04-12	0	0.042	0.042	0.045	0.042	0.042	90,000	3,740	0.0416	1.680	1.680	1.800	1.680	1.680	2,250	1.6622	0.00%
2018-04-11	0	0.042	0.042	0.045	0.042	0.044	1,658,000	69,606	0.0420	1.680	1.680	1.800	1.680	1.760	41,450	1.6793	-4.55%
2018-04-10	0	0.044	0.042	0.044	0.044	0.044	160,000	7,040	0.0440	1.760	1.680	1.760	1.760	1.760	4,000	1.7600	0.00%
2018-04-09	0	0.044	0.042	0.045	-	-	0	0	-	1.760	1.680	1.800	-	-	0	-	0.00%
2018-04-06	0	0.044	0.043	0.046	-	-	0	0	-	1.760	1.720	1.840	-	-	0	-	0.00%
2018-04-04	0	0.044	0.042	0.045	0.042	0.044	1,940,000	83,820	0.0432	1.760	1.680	1.800	1.680	1.760	48,500	1.7282	-2.22%
2018-04-03	0	0.045	0.043	0.045	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	0.00%
2018-03-29	0	0.045	0.043	0.045	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	0.00%
2018-03-28	0	0.045	0.042	0.045	-	-	0	0	-	1.800	1.680	1.800	-	-	0	-	0.00%
2018-03-27	0	0.045	0.043	0.045	0.043	0.045	1,706,500	74,180	0.0435	1.800	1.720	1.800	1.720	1.800	42,662	1.7388	0.00%
2018-03-26	0	0.045	0.042	0.046	0.045	0.046	1,860,000	84,300	0.0453	1.800	1.680	1.840	1.800	1.840	46,500	1.8129	4.65%
2018-03-23	0	0.043	0.042	0.045	0.043	0.043	100,000	4,300	0.0430	1.720	1.680	1.800	1.720	1.720	2,500	1.7200	-4.44%
2018-03-22	0	0.045	0.042	0.045	0.044	0.045	900,000	40,480	0.0450	1.800	1.680	1.800	1.760	1.800	22,500	1.7991	7.14%
2018-03-21	0	0.042	0.042	0.043	0.041	0.042	2,245,000	93,765	0.0418	1.680	1.680	1.720	1.640	1.680	56,125	1.6706	-2.33%
2018-03-20	0	0.043	0.041	0.044	0.042	0.043	1,752,000	74,912	0.0428	1.720	1.640	1.760	1.680	1.720	43,800	1.7103	2.38%
2018-03-19	0	0.042	0.041	0.044	0.042	0.042	1,040,000	43,680	0.0420	1.680	1.640	1.760	1.680	1.680	26,000	1.6800	-4.55%
2018-03-16	0	0.044	0.042	0.044	0.044	0.044	120,000	5,280	0.0440	1.760	1.680	1.760	1.760	1.760	3,000	1.7600	0.00%
2018-03-15	0	0.044	0.044	0.045	0.042	0.045	647,500	28,297	0.0437	1.760	1.760	1.800	1.680	1.800	16,187	1.7481	4.76%
2018-03-14	0	0.042	0.042	0.044	0.042	0.042	220,000	9,260	0.0421	1.680	1.680	1.760	1.680	1.680	5,500	1.6836	0.00%
2018-03-13	0	0.042	0.041	0.044	0.040	0.043	5,224,000	221,700	0.0424	1.680	1.640	1.760	1.600	1.720	130,600	1.6975	2.44%
2018-03-12	0	0.041	0.041	0.042	0.040	0.042	7,210,000	293,840	0.0408	1.640	1.640	1.680	1.600	1.680	180,250	1.6302	-2.38%
2018-03-09	0	0.042	0.041	0.042	0.041	0.043	26,260,000	1,099,980	0.0419	1.680	1.640	1.680	1.640	1.720	656,500	1.6755	-4.55%
2018-03-08	0	0.044	0.043	0.044	0.043	0.044	6,680,000	291,780	0.0437	1.760	1.720	1.760	1.720	1.760	167,000	1.7472	0.00%
2018-03-07	0	0.044	0.043	0.044	0.043	0.045	10,580,000	467,100	0.0441	1.760	1.720	1.760	1.720	1.800	264,500	1.7660	-4.35%
2018-03-06	0	0.046	0.045	0.047	0.045	0.047	8,700,000	393,100	0.0452	1.840	1.800	1.880	1.800	1.880	217,500	1.8074	-2.13%
2018-03-05	0	0.047	0.046	0.049	0.047	0.048	3,540,000	167,440	0.0473	1.880	1.840	1.960	1.880	1.920	88,500	1.8920	0.00%
2018-03-02	0	0.047	0.046	0.048	0.046	0.047	4,940,000	231,260	0.0468	1.880	1.840	1.920	1.840	1.880	123,500	1.8726	0.00%
2018-03-01	0	0.047	0.046	0.048	0.047	0.048	4,982,250	237,814	0.0477	1.880	1.840	1.920	1.880	1.920	124,556	1.9093	-2.08%
2018-02-28	0	0.048	0.047	0.049	0.048	0.048	1,124,000	53,928	0.0480	1.920	1.880	1.960	1.920	1.920	28,100	1.9191	-4.00%
2018-02-27	0	0.050	0.048	0.050	0.046	0.050	2,400,000	114,520	0.0477	2.000	1.920	2.000	1.840	2.000	60,000	1.9087	2.04%
2018-02-26	0	0.049	0.048	0.049	0.048	0.049	1,060,000	51,920	0.0490	1.960	1.920	1.960	1.920	1.960	26,500	1.9592	2.08%
2018-02-23	0	0.048	0.048	0.049	0.044	0.051	15,472,000	739,456	0.0478	1.920	1.920	1.960	1.760	2.040	386,800	1.9117	-4.00%
2018-02-22	0	0.050	0.050	0.051	0.050	0.050	40,000	2,000	0.0500	2.000	2.000	2.040	2.000	2.000	1,000	2.0000	0.00%
2018-02-21	0	0.050	0.050	0.051	0.050	0.051	800,000	40,500	0.0506	2.000	2.000	2.040	2.000	2.040	20,000	2.0250	-3.85%
2018-02-20	0	0.052	0.051	0.052	0.049	0.052	10,800,000	535,480	0.0496	2.080	2.040	2.080	1.960	2.080	270,000	1.9833	6.12%
2018-02-15	0	0.049	0.048	0.052	-	-	0	0	-	1.960	1.920	2.080	-	-	0	-	0.00%
2018-02-14	0	0.049	0.049	0.051	0.049	0.053	11,500,000	600,880	0.0523	1.960	1.960	2.040	1.960	2.120	287,500	2.0900	-3.92%
2018-02-13	0	0.051	0.048	0.051	0.046	0.051	9,980,000	465,460	0.0466	2.040	1.920	2.040	1.840	2.040	249,500	1.8656	8.51%
2018-02-12	0	0.047	0.047	0.051	0.047	0.052	9,300,000	480,360	0.0517	1.880	1.880	2.040	1.880	2.080	232,500	2.0661	-6.00%
2018-02-09	0	0.050	0.046	0.050	0.044	0.050	9,380,000	423,600	0.0452	2.000	1.840	2.000	1.760	2.000	234,500	1.8064	0.00%
2018-02-08	0	0.050	0.048	0.051	0.050	0.050	360,000	18,000	0.0500	2.000	1.920	2.040	2.000	2.000	9,000	2.0000	6.38%
2018-02-07	0	0.047	0.047	0.049	0.047	0.047	660,000	31,020	0.0470	1.880	1.880	1.960	1.880	1.880	16,500	1.8800	-7.84%
2018-02-06	0	0.051	0.047	0.051	0.044	0.051	1,340,000	63,700	0.0475	2.040	1.880	2.040	1.760	2.040	33,500	1.9015	8.51%
2018-02-05	0	0.047	0.047	0.049	0.043	0.047	640,000	29,960	0.0468	1.880	1.880	1.960	1.720	1.880	16,000	1.8725	-4.08%
2018-02-02	0	0.049	0.049	0.051	0.049	0.050	245,000	11,905	0.0486	1.960	1.960	2.040	1.960	2.000	6,125	1.9437	-2.00%
2018-02-01	0	0.050	0.048	0.051	-	-	0	0	-	2.000	1.920	2.040	-	-	0	-	0.00%
2018-01-31	0	0.050	0.048	0.051	-	-	0	0	-	2.000	1.920	2.040	-	-	0	-	0.00%
2018-01-30	0	0.050	0.048	0.050	0.050	0.050	320,000	16,000	0.0500	2.000	1.920	2.000	2.000	2.000	8,000	2.0000	0.00%
2018-01-29	0	0.050	0.050	0.052	0.049	0.050	3,410,500	170,255	0.0499	2.000	2.000	2.080	1.960	2.000	85,262	1.9968	0.00%
2018-01-26	0	0.050	0.049	0.052	0.050	0.053	1,830,000	92,730	0.0507	2.000	1.960	2.080	2.000	2.120	45,750	2.0269	-1.96%
2018-01-25	0	0.051	0.051	0.052	0.051	0.052	5,448,000	277,848	0.0510	2.040	2.040	2.080	2.040	2.080	136,200	2.0400	-1.92%
2018-01-24	0	0.052	0.052	0.053	0.051	0.057	65,980,000	3,607,540	0.0547	2.080	2.080	2.120	2.040	2.280	1,649,500	2.1871	0.00%
2018-01-23	0	0.052	0.052	0.056	0.051	0.057	73,200,400	3,996,389	0.0546	2.080	2.080	2.240	2.040	2.280	1,830,010	2.1838	0.00%
2018-01-22	0	0.052	0.051	0.052	0.052	0.052	880,000	45,760	0.0520	2.080	2.040	2.080	2.080	2.080	22,000	2.0800	-1.89%
2018-01-19	0	0.053	0.053	0.054	0.052	0.064	51,562,000	3,038,984	0.0589	2.120	2.120	2.160	2.080	2.560	1,289,050	2.3575	-1.85%
2018-01-18	0	0.054	0.051	0.054	0.050	0.054	24,230,000	1,219,820	0.0503	2.160	2.040	2.160	2.000	2.160	605,750	2.0137	8.00%
2018-01-17	0	0.050	0.049	0.050	0.050	0.052	5,280,000	264,560	0.0501	2.000	1.960	2.000	2.000	2.080	132,000	2.0042	-3.85%
2018-01-16	0	0.052	0.051	0.052	0.052	0.052	100,000	5,200	0.0520	2.080	2.040	2.080	2.080	2.080	2,500	2.0800	0.00%
2018-01-15	0	0.052	0.050	0.052	0.050	0.052	2,380,000	122,600	0.0515	2.080	2.000	2.080	2.000	2.080	59,500	2.0605	4.00%
2018-01-12	0	0.050	0.050	0.051	0.050	0.052	3,140,000	157,820	0.0503	2.000	2.000	2.040	2.000	2.080	78,500	2.0104	0.00%
2018-01-11	0	0.050	0.050	0.052	0.050	0.050	25,500,000	1,275,000	0.0500	2.000	2.000	2.080	2.000	2.000	637,500	2.0000	2.04%
2018-01-10	0	0.049	0.046	0.048	0.048	0.050	5,740,000	279,640	0.0487	1.960	1.840	1.920	1.920	2.000	143,500	1.9487	-3.92%
2018-01-09	0	0.051	0.051	0.052	0.050	0.053	74,180,000	3,724,040	0.0502	2.040	2.040	2.080	2.000	2.120	1,854,500	2.0081	2.00%
2018-01-08	0	0.050	0.048	0.052	0.050	0.051	321,000	16,140	0.0503	2.000	1.920	2.080	2.000	2.040	8,025	2.0112	2.04%
2018-01-05	0	0.049	0.049	0.050	0.049	0.051	1,286,000	63,558	0.0494	1.960	1.960	2.000	1.960	2.040	32,150	1.9769	0.00%
2018-01-04	0	0.049	0.049	0.050	0.048	0.050	6,500,000	317,260	0.0488	1.960	1.960	2.000	1.920	2.000	162,500	1.9524	6.52%
2018-01-03	0	0.046	0.046	0.048	0.046	0.046	1,320,000	60,720	0.0460	1.840	1.840	1.920	1.840	1.840	33,000	1.8400	0.00%
2018-01-02	0	0.046	0.046	0.047	0.046	0.046	60,000	2,760	0.0460	1.840	1.840	1.880	1.840	1.840	1,500	1.8400	-4.17%
2017-12-29	0	0.048	0.046	0.048	0.046	0.049	246,000	11,880	0.0483	1.920	1.840	1.920	1.840	1.960	6,150	1.9317	2.13%
2017-12-28	0	0.047	0.045	0.047	0.045	0.047	4,520,000	208,180	0.0461	1.880	1.800	1.880	1.800	1.880	113,000	1.8423	0.00%
2017-12-27	0	0.047	0.046	0.048	0.045	0.047	5,420,000	251,120	0.0463	1.880	1.840	1.920	1.800	1.880	135,500	1.8533	-4.08%
2017-12-22	0	0.049	0.048	0.050	-	-	0	0	-	1.960	1.920	2.000	-	-	0	-	0.00%
2017-12-21	0	0.049	0.048	0.049	0.047	0.049	5,440,000	262,480	0.0483	1.960	1.920	1.960	1.880	1.960	136,000	1.9300	2.08%
2017-12-20	0	0.048	0.048	0.049	0.048	0.048	2,600,000	124,800	0.0480	1.920	1.920	1.960	1.920	1.920	65,000	1.9200	0.00%
2017-12-19	0	0.048	0.048	0.050	0.048	0.050	6,500,000	318,760	0.0490	1.920	1.920	2.000	1.920	2.000	162,500	1.9616	-2.04%
2017-12-18	0	0.049	0.049	0.050	0.049	0.051	18,420,200	914,269	0.0496	1.960	1.960	2.000	1.960	2.040	460,505	1.9854	-3.92%
2017-12-15	0	0.051	0.050	0.051	0.047	0.056	95,882,500	4,958,700	0.0517	2.040	2.000	2.040	1.880	2.240	2,397,062	2.0687	4.08%
2017-12-14	0	0.049	0.049	0.050	0.049	0.052	11,300,000	578,380	0.0512	1.960	1.960	2.000	1.960	2.080	282,500	2.0474	-2.00%
2017-12-13	0	0.050	0.050	0.051	0.050	0.053	48,740,000	2,499,540	0.0513	2.000	2.000	2.040	2.000	2.120	1,218,500	2.0513	0.00%
2017-12-12	0	0.050	0.049	0.051	0.050	0.053	28,870,000	1,518,160	0.0526	2.000	1.960	2.040	2.000	2.120	721,750	2.1034	-1.96%
2017-12-11	0	0.051	0.049	0.051	0.050	0.051	2,300,000	116,200	0.0505	2.040	1.960	2.040	2.000	2.040	57,500	2.0209	2.00%
2017-12-08	0	0.050	0.050	0.051	0.050	0.052	120,000	6,040	0.0503	2.000	2.000	2.040	2.000	2.080	3,000	2.0133	-1.96%
2017-12-07	0	0.051	0.050	0.051	0.048	0.052	27,622,500	1,342,112	0.0486	2.040	2.000	2.040	1.920	2.080	690,562	1.9435	4.08%
2017-12-06	0	0.049	0.049	0.050	0.049	0.054	36,640,000	1,936,560	0.0529	1.960	1.960	2.000	1.960	2.160	916,000	2.1141	-3.92%
2017-12-05	0	0.051	0.051	0.052	0.049	0.053	23,310,000	1,181,900	0.0507	2.040	2.040	2.080	1.960	2.120	582,750	2.0281	2.00%
2017-12-04	0	0.050	0.050	0.051	0.050	0.050	4,312,500	215,520	0.0500	2.000	2.000	2.040	2.000	2.000	107,812	1.9990	-1.96%
2017-12-01	0	0.051	0.050	0.052	0.050	0.052	5,496,500	278,606	0.0507	2.040	2.000	2.080	2.000	2.080	137,412	2.0275	0.00%
2017-11-30	0	0.051	0.050	0.051	0.050	0.052	6,725,000	341,525	0.0508	2.040	2.000	2.040	2.000	2.080	168,125	2.0314	-1.92%
2017-11-29	0	0.052	0.052	0.053	0.051	0.056	10,860,000	568,420	0.0523	2.080	2.080	2.120	2.040	2.240	271,500	2.0936	-1.89%
2017-11-28	0	0.053	0.052	0.054	0.051	0.063	70,660,000	4,032,720	0.0571	2.120	2.080	2.160	2.040	2.520	1,766,500	2.2829	3.92%
2017-11-27	0	0.051	0.051	0.053	0.051	0.053	613,500	31,987	0.0521	2.040	2.040	2.120	2.040	2.120	15,337	2.0855	-1.92%
2017-11-24	0	0.052	0.051	0.052	0.051	0.054	45,080,000	2,357,860	0.0523	2.080	2.040	2.080	2.040	2.160	1,127,000	2.0922	1.96%
2017-11-23	0	0.051	0.050	0.051	0.050	0.056	30,513,750	1,633,338	0.0535	2.040	2.000	2.040	2.000	2.240	762,844	2.1411	-3.77%
2017-11-22	0	0.053	0.052	0.054	0.051	0.054	19,820,000	1,019,020	0.0514	2.120	2.080	2.160	2.040	2.160	495,500	2.0565	1.92%
2017-11-21	0	0.052	0.052	0.053	0.049	0.062	137,000,000	7,707,980	0.0563	2.080	2.080	2.120	1.960	2.480	3,425,000	2.2505	1.96%
2017-11-20	0	0.051	0.050	0.051	0.050	0.052	2,840,000	144,840	0.0510	2.040	2.000	2.040	2.000	2.080	71,000	2.0400	-1.92%
2017-11-17	0	0.052	0.051	0.053	0.051	0.054	12,710,000	656,830	0.0517	2.080	2.040	2.120	2.040	2.160	317,750	2.0671	-7.14%
2017-11-16	0	0.056	0.055	0.056	0.049	0.056	67,863,000	3,646,807	0.0537	2.240	2.200	2.240	1.960	2.240	1,696,575	2.1495	12.00%
2017-11-15	0	0.050	0.050	0.052	0.049	0.053	4,978,500	253,271	0.0509	2.000	2.000	2.080	1.960	2.120	124,462	2.0349	-7.41%
2017-11-14	0	0.054	0.051	0.054	0.051	0.054	9,100,000	477,260	0.0524	2.160	2.040	2.160	2.040	2.160	227,500	2.0978	5.88%
2017-11-13	0	0.051	0.051	0.052	0.051	0.056	34,960,000	1,907,600	0.0546	2.040	2.040	2.080	2.040	2.240	874,000	2.1826	-5.56%
2017-11-10	0	0.054	0.053	0.054	0.051	0.055	39,423,500	2,061,668	0.0523	2.160	2.120	2.160	2.040	2.200	985,587	2.0918	5.88%
2017-11-09	0	0.051	0.051	0.053	0.051	0.053	5,500,000	284,860	0.0518	2.040	2.040	2.120	2.040	2.120	137,500	2.0717	-3.77%
2017-11-08	0	0.053	0.053	0.054	0.052	0.057	16,640,000	925,240	0.0556	2.120	2.120	2.160	2.080	2.280	416,000	2.2241	-7.02%
2017-11-07	0	0.057	0.055	0.057	0.053	0.057	19,280,000	1,046,720	0.0543	2.280	2.200	2.280	2.120	2.280	482,000	2.1716	9.62%
2017-11-06	0	0.052	0.052	0.055	0.051	0.057	36,830,000	2,028,360	0.0551	2.080	2.080	2.200	2.040	2.280	920,750	2.2029	1.96%
2017-11-03	0	0.051	0.051	0.052	0.051	0.055	29,857,500	1,615,192	0.0541	2.040	2.040	2.080	2.040	2.200	746,437	2.1639	2.00%
2017-11-02	0	0.050	0.050	0.052	0.047	0.052	22,500,000	1,106,500	0.0492	2.000	2.000	2.080	1.880	2.080	562,500	1.9671	4.17%
2017-11-01	0	0.048	0.048	0.049	0.047	0.050	17,220,000	829,320	0.0482	1.920	1.920	1.960	1.880	2.000	430,500	1.9264	-4.00%
2017-10-31	0	0.050	0.049	0.050	0.049	0.050	2,880,000	143,140	0.0497	2.000	1.960	2.000	1.960	2.000	72,000	1.9881	0.00%
2017-10-30	0	0.050	0.049	0.052	0.049	0.053	29,440,000	1,482,380	0.0504	2.000	1.960	2.080	1.960	2.120	736,000	2.0141	-3.85%
2017-10-27	0	0.052	0.052	0.054	0.049	0.057	69,300,000	3,712,820	0.0536	2.080	2.080	2.160	1.960	2.280	1,732,500	2.1430	4.00%
2017-10-26	0	0.050	0.049	0.050	0.048	0.053	20,100,500	999,223	0.0497	2.000	1.960	2.000	1.920	2.120	502,512	1.9885	-5.66%
2017-10-25	0	0.053	0.053	0.054	0.048	0.060	150,206,000	8,370,858	0.0557	2.120	2.120	2.160	1.920	2.400	3,755,150	2.2292	8.16%
2017-10-24	0	0.049	0.049	0.050	0.042	0.054	46,020,000	2,082,120	0.0452	1.960	1.960	2.000	1.680	2.160	1,150,500	1.8098	-9.26%
2017-10-23	0	0.054	0.053	0.054	0.053	0.061	40,480,000	2,345,240	0.0579	2.160	2.120	2.160	2.120	2.440	1,012,000	2.3174	-5.26%
2017-10-20	0	0.057	0.056	0.059	0.055	0.060	37,430,000	2,105,180	0.0562	2.280	2.240	2.360	2.200	2.400	935,750	2.2497	-1.72%
2017-10-19	0	0.058	0.057	0.058	0.057	0.064	27,700,000	1,740,540	0.0628	2.320	2.280	2.320	2.280	2.560	692,500	2.5134	-4.92%
2017-10-18	0	0.061	0.060	0.061	0.054	0.065	58,909,000	3,602,706	0.0612	2.440	2.400	2.440	2.160	2.600	1,472,725	2.4463	-3.17%
2017-10-17	0	0.063	0.062	0.064	0.062	0.065	36,890,000	2,344,160	0.0635	2.520	2.480	2.560	2.480	2.600	922,250	2.5418	-4.55%
2017-10-16	0	0.066	0.065	0.067	0.063	0.067	18,040,000	1,176,520	0.0652	2.640	2.600	2.680	2.520	2.680	451,000	2.6087	3.12%
2017-10-13	0	0.064	0.064	0.065	0.063	0.065	320,000	20,640	0.0645	2.560	2.560	2.600	2.520	2.600	8,000	2.5800	1.59%
2017-10-12	0	0.063	0.062	0.065	0.063	0.064	3,400,000	217,300	0.0639	2.520	2.480	2.600	2.520	2.560	85,000	2.5565	-3.08%
2017-10-11	0	0.065	0.064	0.065	0.064	0.068	8,934,000	583,330	0.0653	2.600	2.560	2.600	2.560	2.720	223,350	2.6117	0.00%
2017-10-10	0	0.065	0.065	0.067	0.063	0.069	62,820,000	4,203,960	0.0669	2.600	2.600	2.680	2.520	2.760	1,570,500	2.6768	1.56%
2017-10-09	0	0.064	0.063	0.065	0.063	0.069	57,663,000	3,793,380	0.0658	2.560	2.520	2.600	2.520	2.760	1,441,575	2.6314	0.00%
2017-10-06	0	0.064	0.063	0.066	0.064	0.065	3,230,000	208,440	0.0645	2.560	2.520	2.640	2.560	2.600	80,750	2.5813	0.00%
2017-10-04	0	0.064	0.064	0.065	0.063	0.069	62,360,000	4,153,660	0.0666	2.560	2.560	2.600	2.520	2.760	1,559,000	2.6643	1.59%
2017-10-03	0	0.063	0.063	0.065	0.061	0.068	50,402,300	3,275,148	0.0650	2.520	2.520	2.600	2.440	2.720	1,260,057	2.5992	1.61%
2017-09-29	0	0.062	0.062	0.064	0.062	0.066	4,360,000	274,700	0.0630	2.480	2.480	2.560	2.480	2.640	109,000	2.5202	-3.13%
2017-09-28	0	0.064	0.064	0.065	0.064	0.073	60,240,000	4,228,340	0.0702	2.560	2.560	2.600	2.560	2.920	1,506,000	2.8077	0.00%
2017-09-27	0	0.064	0.063	0.065	0.063	0.070	54,675,000	3,591,190	0.0657	2.560	2.520	2.600	2.520	2.800	1,366,875	2.6273	0.00%
2017-09-26	0	0.064	0.062	0.064	0.060	0.064	40,980,000	2,544,560	0.0621	2.560	2.480	2.560	2.400	2.560	1,024,500	2.4837	6.67%
2017-09-25	0	0.060	0.060	0.063	0.057	0.064	51,800,000	3,156,520	0.0609	2.400	2.400	2.520	2.280	2.560	1,295,000	2.4375	-1.64%
2017-09-22	0	0.061	0.060	0.062	0.060	0.067	11,720,000	733,500	0.0626	2.440	2.400	2.480	2.400	2.680	293,000	2.5034	-6.15%
2017-09-21	0	0.065	0.066	0.067	0.059	0.068	66,784,000	4,262,796	0.0638	2.600	2.640	2.680	2.360	2.720	1,669,600	2.5532	10.17%
2017-09-20	0	0.059	0.059	0.060	0.058	0.064	7,300,000	446,580	0.0612	2.360	2.360	2.400	2.320	2.560	182,500	2.4470	-7.81%
2017-09-19	0	0.064	0.063	0.065	0.059	0.067	81,210,000	5,273,900	0.0649	2.560	2.520	2.600	2.360	2.680	2,030,250	2.5977	8.47%
2017-09-18	0	0.059	0.060	0.061	0.057	0.070	48,143,500	3,060,110	0.0636	2.360	2.400	2.440	2.280	2.800	1,203,587	2.5425	3.51%
2017-09-15	0	0.057	0.057	0.058	0.048	0.064	119,845,000	6,912,520	0.0577	2.280	2.280	2.320	1.920	2.560	2,996,125	2.3072	21.28%
2017-09-14	0	0.047	0.047	0.050	0.045	0.054	65,880,000	3,267,660	0.0496	1.880	1.880	2.000	1.800	2.160	1,647,000	1.9840	4.44%
2017-09-13	0	0.045	0.045	0.046	0.040	0.045	74,675,450	3,186,917	0.0427	1.800	1.800	1.840	1.600	1.800	1,866,886	1.7071	15.38%
2017-09-12	0	0.039	0.040	0.042	0.039	0.045	40,740,000	1,761,220	0.0432	1.560	1.600	1.680	1.560	1.800	1,018,500	1.7292	-7.14%
2017-09-11	0	0.042	0.042	0.043	0.042	0.045	15,690,000	680,300	0.0434	1.680	1.680	1.720	1.680	1.800	392,250	1.7344	0.00%
2017-09-08	0	0.042	0.042	0.044	0.042	0.048	52,240,000	2,362,120	0.0452	1.680	1.680	1.760	1.680	1.920	1,306,000	1.8087	-4.55%
2017-09-07	0	0.044	0.043	0.044	0.042	0.046	11,341,000	491,438	0.0433	1.760	1.720	1.760	1.680	1.840	283,525	1.7333	-2.22%
2017-09-06	0	0.045	0.045	0.047	0.044	0.051	15,809,000	737,087	0.0466	1.800	1.800	1.880	1.760	2.040	395,225	1.8650	-8.16%
2017-09-05	0	0.049	0.048	0.050	0.046	0.051	44,180,000	2,147,520	0.0486	1.960	1.920	2.000	1.840	2.040	1,104,500	1.9443	4.26%
2017-09-04	0	0.047	0.045	0.047	0.042	0.049	60,212,000	2,777,676	0.0461	1.880	1.800	1.880	1.680	1.960	1,505,300	1.8453	4.44%
2017-09-01	0	0.045	0.044	0.046	0.044	0.052	27,140,000	1,284,200	0.0473	1.800	1.760	1.840	1.760	2.080	678,500	1.8927	-13.46%
2017-08-31	0	0.052	0.051	0.053	0.050	0.056	59,427,500	3,242,755	0.0546	2.080	2.040	2.120	2.000	2.240	1,485,687	2.1827	-5.45%
2017-08-30	0	0.055	0.053	0.056	0.054	0.055	7,480,000	406,940	0.0544	2.200	2.120	2.240	2.160	2.200	187,000	2.1761	-3.51%
2017-08-29	0	0.057	0.055	0.057	0.055	0.062	52,660,000	3,090,440	0.0587	2.280	2.200	2.280	2.200	2.480	1,316,500	2.3475	-5.00%
2017-08-28	0	0.060	0.058	0.060	0.057	0.060	4,900,000	287,480	0.0587	2.400	2.320	2.400	2.280	2.400	122,500	2.3468	3.45%
2017-08-25	0	0.058	0.058	0.059	0.058	0.061	20,170,000	1,197,550	0.0594	2.320	2.320	2.360	2.320	2.440	504,250	2.3749	-4.92%
2017-08-24	0	0.061	0.061	0.062	0.059	0.066	59,706,000	3,748,110	0.0628	2.440	2.440	2.480	2.360	2.640	1,492,650	2.5110	3.39%
2017-08-22	0	0.059	0.058	0.059	0.058	0.063	123,820,000	7,600,240	0.0614	2.360	2.320	2.360	2.320	2.520	3,095,500	2.4553	0.00%
2017-08-21	0	0.059	0.058	0.061	0.058	0.067	57,740,000	3,676,560	0.0637	2.360	2.320	2.440	2.320	2.680	1,443,500	2.5470	-4.84%
2017-08-18	0	0.062	0.061	0.063	0.061	0.067	4,240,000	264,620	0.0624	2.480	2.440	2.520	2.440	2.680	106,000	2.4964	0.00%
2017-08-17	0	0.062	0.062	0.066	0.060	0.068	66,760,000	4,278,760	0.0641	2.480	2.480	2.640	2.400	2.720	1,669,000	2.5637	-3.13%
2017-08-16	0	0.064	0.062	0.065	0.062	0.065	10,001,000	624,612	0.0625	2.560	2.480	2.600	2.480	2.600	250,025	2.4982	4.92%
2017-08-15	0	0.061	0.061	0.062	0.061	0.067	45,140,000	2,910,180	0.0645	2.440	2.440	2.480	2.440	2.680	1,128,500	2.5788	-1.61%
2017-08-14	0	0.062	0.061	0.062	0.061	0.067	28,860,000	1,871,080	0.0648	2.480	2.440	2.480	2.440	2.680	721,500	2.5933	1.64%
2017-08-11	0	0.061	0.061	0.062	0.057	0.062	144,492,000	8,663,492	0.0600	2.440	2.440	2.480	2.280	2.480	3,612,300	2.3983	1.67%
2017-08-10	0	0.060	0.060	0.061	0.060	0.063	10,100,000	610,580	0.0605	2.400	2.400	2.440	2.400	2.520	252,500	2.4181	-1.64%
2017-08-09	0	0.061	0.061	0.063	0.060	0.067	56,085,000	3,576,250	0.0638	2.440	2.440	2.520	2.400	2.680	1,402,125	2.5506	-4.69%
2017-08-08	0	0.064	0.063	0.065	0.063	0.069	23,190,000	1,503,730	0.0648	2.560	2.520	2.600	2.520	2.760	579,750	2.5938	-5.88%
2017-08-07	0	0.068	0.068	0.070	0.064	0.071	39,860,000	2,712,540	0.0681	2.720	2.720	2.800	2.560	2.840	996,500	2.7221	4.62%
2017-08-04	0	0.065	0.063	0.065	0.064	0.067	11,280,000	739,700	0.0656	2.600	2.520	2.600	2.560	2.680	282,000	2.6230	-1.52%
2017-08-03	0	0.066	0.065	0.066	0.064	0.067	5,700,000	366,380	0.0643	2.640	2.600	2.640	2.560	2.680	142,500	2.5711	1.54%
2017-08-02	0	0.065	0.065	0.066	0.064	0.066	3,640,000	236,800	0.0651	2.600	2.600	2.640	2.560	2.640	91,000	2.6022	-1.52%
2017-08-01	0	0.066	0.066	0.067	0.064	0.068	14,420,000	953,780	0.0661	2.640	2.640	2.680	2.560	2.720	360,500	2.6457	-2.94%
2017-07-31	0	0.068	0.067	0.070	0.066	0.074	38,480,000	2,700,960	0.0702	2.720	2.680	2.800	2.640	2.960	962,000	2.8077	0.00%
2017-07-28	0	0.068	0.068	0.071	0.068	0.068	3,000,000	204,000	0.0680	2.720	2.720	2.840	2.720	2.720	75,000	2.7200	0.00%
2017-07-27	0	0.068	0.068	0.070	0.068	0.078	12,460,000	889,080	0.0714	2.720	2.720	2.800	2.720	3.120	311,500	2.8542	-5.56%
2017-07-26	0	0.072	0.072	0.075	0.070	0.078	39,205,000	2,910,935	0.0742	2.880	2.880	3.000	2.800	3.120	980,125	2.9700	1.41%
2017-07-25	0	0.071	0.070	0.071	0.064	0.073	51,302,000	3,551,846	0.0692	2.840	2.800	2.840	2.560	2.920	1,282,550	2.7694	2.90%
2017-07-24	0	0.069	0.068	0.071	0.067	0.073	6,222,000	425,667	0.0684	2.760	2.720	2.840	2.680	2.920	155,550	2.7365	-5.48%
2017-07-21	0	0.073	0.071	0.073	0.070	0.074	3,290,000	233,850	0.0711	2.920	2.840	2.920	2.800	2.960	82,250	2.8432	4.29%
2017-07-20	0	0.070	0.070	0.073	0.070	0.070	30,000	2,050	0.0683	2.800	2.800	2.920	2.800	2.800	750	2.7333	0.00%
2017-07-19	0	0.070	0.070	0.072	0.070	0.074	12,943,000	938,520	0.0725	2.800	2.800	2.880	2.800	2.960	323,575	2.9005	-1.41%
2017-07-18	0	0.071	0.071	0.072	0.069	0.074	13,040,000	910,440	0.0698	2.840	2.840	2.880	2.760	2.960	326,000	2.7928	1.43%
2017-07-17	0	0.070	0.070	0.073	0.070	0.071	2,901,500	204,691	0.0705	2.800	2.800	2.920	2.800	2.840	72,537	2.8219	-1.41%
2017-07-14	0	0.071	0.071	0.074	0.071	0.073	1,720,000	124,100	0.0722	2.840	2.840	2.960	2.840	2.920	43,000	2.8860	-2.74%
2017-07-13	0	0.073	0.073	0.075	0.073	0.075	3,760,000	277,280	0.0737	2.920	2.920	3.000	2.920	3.000	94,000	2.9498	0.00%
2017-07-12	0	0.073	0.072	0.074	0.071	0.082	45,860,000	3,513,680	0.0766	2.920	2.880	2.960	2.840	3.280	1,146,500	3.0647	0.00%
2017-07-11	0	0.073	0.073	0.075	0.073	0.073	500,000	36,500	0.0730	2.920	2.920	3.000	2.920	2.920	12,500	2.9200	-1.35%
2017-07-10	0	0.074	0.074	0.075	0.072	0.077	16,180,000	1,203,860	0.0744	2.960	2.960	3.000	2.880	3.080	404,500	2.9762	-1.33%
2017-07-07	0	0.075	0.073	0.075	0.072	0.078	14,760,000	1,128,620	0.0765	3.000	2.920	3.000	2.880	3.120	369,000	3.0586	0.00%
2017-07-06	0	0.075	0.075	0.077	0.073	0.079	18,920,000	1,413,960	0.0747	3.000	3.000	3.080	2.920	3.160	473,000	2.9893	-1.32%
2017-07-05	0	0.076	0.076	0.079	0.076	0.077	120,000	9,140	0.0762	3.040	3.040	3.160	3.040	3.080	3,000	3.0467	-2.56%
2017-07-04	0	0.078	0.076	0.078	0.073	0.081	28,650,000	2,208,700	0.0771	3.120	3.040	3.120	2.920	3.240	716,250	3.0837	2.63%
2017-07-03	0	0.076	0.075	0.078	0.076	0.078	60,900	4,670	0.0767	3.040	3.000	3.120	3.040	3.120	1,522	3.0673	2.70%
2017-06-30	0	0.074	0.073	0.076	0.073	0.084	39,820,000	3,145,480	0.0790	2.960	2.920	3.040	2.920	3.360	995,500	3.1597	-1.33%
2017-06-29	0	0.075	0.074	0.077	0.069	0.085	58,941,500	4,649,220	0.0789	3.000	2.960	3.080	2.760	3.400	1,473,537	3.1551	8.70%
2017-06-28	0	0.069	0.069	0.070	0.065	0.073	28,582,500	1,970,050	0.0689	2.760	2.760	2.800	2.600	2.920	714,562	2.7570	-2.82%
2017-06-27	0	0.071	0.071	0.073	0.068	0.082	57,920,000	4,324,360	0.0747	2.840	2.840	2.920	2.720	3.280	1,448,000	2.9864	-12.35%
2017-06-26	0	0.081	0.080	0.083	0.078	0.087	33,752,000	2,800,676	0.0830	3.240	3.200	3.320	3.120	3.480	843,800	3.3191	1.25%
2017-06-23	0	0.080	0.078	0.080	0.076	0.086	43,627,500	3,570,225	0.0818	3.200	3.120	3.200	3.040	3.440	1,090,687	3.2734	2.56%
2017-06-22	0	0.078	0.077	0.079	0.078	0.086	10,027,500	814,835	0.0813	3.120	3.080	3.160	3.120	3.440	250,687	3.2504	-7.14%
2017-06-21	0	0.084	0.082	0.084	0.079	0.088	39,980,000	3,347,660	0.0837	3.360	3.280	3.360	3.160	3.520	999,500	3.3493	10.53%
2017-06-20	0	0.076	0.076	0.079	0.072	0.084	41,061,000	3,259,330	0.0794	3.040	3.040	3.160	2.880	3.360	1,026,525	3.1751	2.70%
2017-06-19	0	0.074	0.071	0.075	0.070	0.075	2,250,000	162,010	0.0720	2.960	2.840	3.000	2.800	3.000	56,250	2.8802	-1.33%
2017-06-16	0	0.075	0.072	0.075	0.069	0.081	12,010,000	905,400	0.0754	3.000	2.880	3.000	2.760	3.240	300,250	3.0155	-7.41%
2017-06-15	0	0.081	0.082	0.084	0.081	0.085	6,380,000	526,060	0.0825	3.240	3.280	3.360	3.240	3.400	159,500	3.2982	-5.81%
2017-06-14	0	0.086	0.085	0.088	0.086	0.086	1,140,000	98,040	0.0860	3.440	3.400	3.520	3.440	3.440	28,500	3.4400	-2.27%
2017-06-13	0	0.088	0.085	0.088	0.085	0.089	5,784,000	502,600	0.0869	3.520	3.400	3.520	3.400	3.560	144,600	3.4758	0.00%
2017-06-12	0	0.088	0.087	0.088	0.086	0.094	30,840,000	2,774,540	0.0900	3.520	3.480	3.520	3.440	3.760	771,000	3.5986	1.15%
2017-06-09	0	0.087	0.085	0.087	0.085	0.087	686,000	59,348	0.0865	3.480	3.400	3.480	3.400	3.480	17,150	3.4605	1.16%
2017-06-08	0	0.086	0.085	0.087	0.085	0.092	29,525,000	2,609,485	0.0884	3.440	3.400	3.480	3.400	3.680	738,125	3.5353	-1.15%
2017-06-07	0	0.087	0.086	0.089	0.086	0.089	7,260,000	628,120	0.0865	3.480	3.440	3.560	3.440	3.560	181,500	3.4607	-1.14%
2017-06-06	0	0.088	0.088	0.089	0.088	0.090	1,370,000	121,600	0.0888	3.520	3.520	3.560	3.520	3.600	34,250	3.5504	-1.12%
2017-06-05	0	0.089	0.089	0.090	0.087	0.097	42,120,000	3,884,020	0.0922	3.560	3.560	3.600	3.480	3.880	1,053,000	3.6885	0.00%
2017-06-02	0	0.089	0.088	0.090	0.088	0.091	716,619	63,539	0.0887	3.560	3.520	3.600	3.520	3.640	17,915	3.5466	1.14%
2017-06-01	0	0.088	0.087	0.089	0.087	0.090	6,217,250	545,637	0.0878	3.520	3.480	3.560	3.480	3.600	155,431	3.5105	0.00%
2017-05-31	0	0.088	0.087	0.088	0.088	0.092	5,703,500	511,311	0.0896	3.520	3.480	3.520	3.520	3.680	142,587	3.5859	-2.22%
2017-05-29	0	0.090	0.090	0.092	0.087	0.097	33,320,000	3,096,680	0.0929	3.600	3.600	3.680	3.480	3.880	833,000	3.7175	3.45%
2017-05-26	0	0.087	0.087	0.088	0.087	0.088	5,300,000	461,560	0.0871	3.480	3.480	3.520	3.480	3.520	132,500	3.4835	-1.14%
2017-05-25	0	0.088	0.087	0.089	0.087	0.090	3,080,000	271,400	0.0881	3.520	3.480	3.560	3.480	3.600	77,000	3.5247	1.15%
2017-05-24	0	0.087	0.087	0.088	0.085	0.093	39,710,000	3,523,400	0.0887	3.480	3.480	3.520	3.400	3.720	992,750	3.5491	0.00%
2017-05-23	0	0.087	0.086	0.088	0.084	0.088	16,398,500	1,414,522	0.0863	3.480	3.440	3.520	3.360	3.520	409,962	3.4504	3.57%
2017-05-22	0	0.084	0.084	0.086	0.083	0.093	40,940,500	3,594,877	0.0878	3.360	3.360	3.440	3.320	3.720	1,023,512	3.5123	-2.33%
2017-05-19	0	0.086	0.084	0.086	0.082	0.086	2,270,000	190,330	0.0838	3.440	3.360	3.440	3.280	3.440	56,750	3.3538	0.00%
2017-05-18	0	0.086	0.084	0.086	0.085	0.086	740,000	63,220	0.0854	3.440	3.360	3.440	3.400	3.440	18,500	3.4173	1.18%
2017-05-17	0	0.085	0.084	0.086	0.085	0.089	4,900,000	424,360	0.0866	3.400	3.360	3.440	3.400	3.560	122,500	3.4642	-1.16%
2017-05-16	0	0.086	0.084	0.087	0.083	0.093	8,680,000	758,120	0.0873	3.440	3.360	3.480	3.320	3.720	217,000	3.4936	-2.27%
2017-05-15	0	0.088	0.088	0.089	0.088	0.103	43,700,000	4,142,360	0.0948	3.520	3.520	3.560	3.520	4.120	1,092,500	3.7916	-3.30%
2017-05-12	0	0.091	0.090	0.092	0.089	0.105	29,240,000	2,800,100	0.0958	3.640	3.600	3.680	3.560	4.200	731,000	3.8305	0.00%
2017-05-11	0	0.091	0.089	0.093	-	-	5,000	425	0.0850	3.640	3.560	3.720	-	-	125	3.4000	0.00%
2017-05-10	0	0.091	0.090	0.092	-	-	6,000	510	0.0850	3.640	3.600	3.680	-	-	150	3.4000	0.00%
2017-05-09	0	0.091	0.091	0.092	0.090	0.093	1,089,000	101,067	0.0928	3.640	3.640	3.680	3.600	3.720	27,225	3.7123	-1.09%
2017-05-08	0	0.092	0.092	0.093	0.092	0.096	1,008,000	93,712	0.0930	3.680	3.680	3.720	3.680	3.840	25,200	3.7187	-1.08%
2017-05-05	0	0.093	0.090	0.093	0.084	0.095	22,440,000	2,023,620	0.0902	3.720	3.600	3.720	3.360	3.800	561,000	3.6072	5.68%
2017-05-04	0	0.088	0.088	0.092	0.088	0.090	2,220,000	197,940	0.0892	3.520	3.520	3.680	3.520	3.600	55,500	3.5665	-1.12%
2017-05-02	0	0.089	0.090	0.092	0.082	0.096	35,600,000	3,221,020	0.0905	3.560	3.600	3.680	3.280	3.840	890,000	3.6191	-2.20%
2017-04-28	0	0.091	0.091	0.092	0.089	0.098	31,143,000	2,936,375	0.0943	3.640	3.640	3.680	3.560	3.920	778,575	3.7715	0.00%
2017-04-27	0	0.091	0.087	0.091	0.087	0.097	30,060,000	2,763,000	0.0919	3.640	3.480	3.640	3.480	3.880	751,500	3.6766	3.41%
2017-04-26	0	0.088	0.088	0.094	0.086	0.096	14,050,000	1,276,420	0.0908	3.520	3.520	3.760	3.440	3.840	351,250	3.6339	-1.12%
2017-04-25	0	0.089	0.085	0.089	0.084	0.089	3,000,000	259,080	0.0864	3.560	3.400	3.560	3.360	3.560	75,000	3.4544	2.30%
2017-04-24	0	0.087	0.087	0.089	0.084	0.099	88,420,000	8,058,860	0.0911	3.480	3.480	3.560	3.360	3.960	2,210,500	3.6457	0.00%
2017-04-21	0	0.087	0.087	0.089	0.085	0.102	10,425,000	966,085	0.0927	3.480	3.480	3.560	3.400	4.080	260,625	3.7068	-14.71%
2017-04-20	0	0.102	0.100	0.103	0.100	0.102	2,140,000	214,880	0.1004	4.080	4.000	4.120	4.000	4.080	53,500	4.0164	2.00%
2017-04-19	0	0.100	0.100	0.102	0.100	0.107	8,360,000	871,900	0.1043	4.000	4.000	4.080	4.000	4.280	209,000	4.1718	-4.76%
2017-04-18	0	0.105	0.104	0.108	0.104	0.116	24,200,000	2,678,160	0.1107	4.200	4.160	4.320	4.160	4.640	605,000	4.4267	-2.78%
2017-04-13	0	0.108	0.107	0.111	0.106	0.118	31,520,000	3,532,840	0.1121	4.320	4.280	4.440	4.240	4.720	788,000	4.4833	0.93%
2017-04-12	0	0.107	0.106	0.109	0.105	0.113	15,220,000	1,655,940	0.1088	4.280	4.240	4.360	4.200	4.520	380,500	4.3520	-0.93%
2017-04-11	0	0.108	0.108	0.110	0.107	0.119	19,970,000	2,277,040	0.1140	4.320	4.320	4.400	4.280	4.760	499,250	4.5609	-2.70%
2017-04-10	0	0.111	0.107	0.111	0.108	0.113	1,324,000	145,158	0.1096	4.440	4.280	4.440	4.320	4.520	33,100	4.3854	3.74%
2017-04-07	0	0.107	0.104	0.109	0.104	0.108	2,840,000	300,640	0.1059	4.280	4.160	4.360	4.160	4.320	71,000	4.2344	0.00%
2017-04-06	0	0.107	0.103	0.107	0.102	0.107	3,100,000	322,920	0.1042	4.280	4.120	4.280	4.080	4.280	77,500	4.1667	-0.93%
2017-04-05	0	0.108	0.105	0.108	0.103	0.109	4,020,000	422,120	0.1050	4.320	4.200	4.320	4.120	4.360	100,500	4.2002	1.89%
2017-04-03	0	0.106	0.106	0.109	0.106	0.108	240,000	25,640	0.1068	4.240	4.240	4.360	4.240	4.320	6,000	4.2733	-3.64%
2017-03-31	0	0.110	0.109	0.110	0.104	0.114	20,840,000	2,289,120	0.1098	4.400	4.360	4.400	4.160	4.560	521,000	4.3937	3.77%
2017-03-30	0	0.106	0.106	0.108	-	-	0	0	-	4.240	4.240	4.320	-	-	0	-	0.95%
2017-03-29	0	0.105	0.104	0.106	0.103	0.116	27,511,000	3,037,280	0.1104	4.200	4.160	4.240	4.120	4.640	687,775	4.4161	-1.87%
2017-03-28	0	0.107	0.103	0.107	0.102	0.108	11,441,000	1,203,421	0.1052	4.280	4.120	4.280	4.080	4.320	286,025	4.2074	1.90%
2017-03-27	0	0.105	0.102	0.106	0.101	0.107	940,000	98,680	0.1050	4.200	4.080	4.240	4.040	4.280	23,500	4.1991	0.96%
2017-03-24	0	0.104	0.104	0.107	0.103	0.111	4,401,000	466,868	0.1061	4.160	4.160	4.280	4.120	4.440	110,025	4.2433	-7.14%
2017-03-23	0	0.112	0.111	0.114	0.103	0.119	20,200,000	2,250,300	0.1114	4.480	4.440	4.560	4.120	4.760	505,000	4.4560	3.70%
2017-03-22	0	0.108	0.105	0.110	0.108	0.111	457,000	50,426	0.1103	4.320	4.200	4.400	4.320	4.440	11,425	4.4137	-5.26%
2017-03-21	0	0.114	0.112	0.114	0.109	0.115	1,160,000	129,260	0.1114	4.560	4.480	4.560	4.360	4.600	29,000	4.4572	4.59%
2017-03-20	0	0.109	0.109	0.112	0.107	0.107	60,000	6,420	0.1070	4.360	4.360	4.480	4.280	4.280	1,500	4.2800	0.00%
2017-03-17	0	0.109	0.109	0.110	0.109	0.113	1,980,000	219,380	0.1108	4.360	4.360	4.400	4.360	4.520	49,500	4.4319	-0.91%
2017-03-16	0	0.110	0.110	0.114	0.110	0.112	1,190,500	132,331	0.1112	4.400	4.400	4.560	4.400	4.480	29,762	4.4462	-1.79%
2017-03-15	0	0.112	0.110	0.114	0.109	0.119	13,800,000	1,575,040	0.1141	4.480	4.400	4.560	4.360	4.760	345,000	4.5653	-0.88%
2017-03-14	0	0.113	0.108	0.113	0.107	0.113	1,699,000	184,760	0.1087	4.520	4.320	4.520	4.280	4.520	42,475	4.3499	2.73%
2017-03-13	0	0.110	0.107	0.110	0.110	0.111	440,000	48,640	0.1105	4.400	4.280	4.400	4.400	4.440	11,000	4.4218	0.92%
2017-03-10	0	0.109	0.107	0.109	0.105	0.109	2,040,000	217,480	0.1066	4.360	4.280	4.360	4.200	4.360	51,000	4.2643	3.81%
2017-03-09	0	0.105	0.105	0.107	0.105	0.111	4,542,000	496,100	0.1092	4.200	4.200	4.280	4.200	4.440	113,550	4.3690	-7.08%
2017-03-08	0	0.113	0.113	0.115	0.109	0.123	32,860,000	3,809,200	0.1159	4.520	4.520	4.600	4.360	4.920	821,500	4.6369	2.73%
2017-03-07	0	0.110	0.108	0.112	0.108	0.112	2,260,000	247,460	0.1095	4.400	4.320	4.480	4.320	4.480	56,500	4.3798	5.77%
2017-03-06	0	0.104	0.106	0.109	0.104	0.113	7,580,000	830,240	0.1095	4.160	4.240	4.360	4.160	4.520	189,500	4.3812	-10.34%
2017-03-03	0	0.116	0.114	0.118	-	-	0	0	-	4.640	4.560	4.720	-	-	0	-	0.00%
2017-03-02	0	0.116	0.114	0.117	0.113	0.118	1,035,250	118,841	0.1148	4.640	4.560	4.680	4.520	4.720	25,881	4.5918	-1.69%
2017-03-01	0	0.118	0.116	0.119	0.118	0.118	500,000	59,000	0.1180	4.720	4.640	4.760	4.720	4.720	12,500	4.7200	-0.84%
2017-02-28	0	0.119	0.117	0.119	0.115	0.120	2,020,000	235,800	0.1167	4.760	4.680	4.760	4.600	4.800	50,500	4.6693	0.85%
2017-02-27	0	0.118	0.118	0.121	0.118	0.122	4,260,000	517,840	0.1216	4.720	4.720	4.840	4.720	4.880	106,500	4.8623	-1.67%
2017-02-24	0	0.120	0.119	0.123	0.118	0.123	7,580,000	915,820	0.1208	4.800	4.760	4.920	4.720	4.920	189,500	4.8328	-2.44%
2017-02-23	0	0.123	0.120	0.125	0.123	0.130	13,436,000	1,702,970	0.1267	4.920	4.800	5.000	4.920	5.200	335,900	5.0699	-4.65%
2017-02-22	0	0.129	0.126	0.130	0.120	0.133	18,934,500	2,412,379	0.1274	5.160	5.040	5.200	4.800	5.320	473,362	5.0963	6.61%
2017-02-21	0	0.121	0.117	0.121	0.111	0.122	12,480,000	1,461,820	0.1171	4.840	4.680	4.840	4.440	4.880	312,000	4.6853	0.83%
2017-02-20	0	0.120	0.117	0.123	-	-	0	0	-	4.800	4.680	4.920	-	-	0	-	0.00%
2017-02-17	0	0.120	0.118	0.120	0.117	0.121	580,000	68,520	0.1181	4.800	4.720	4.800	4.680	4.840	14,500	4.7255	0.00%
2017-02-16	0	0.120	0.118	0.120	0.119	0.120	3,620,000	434,020	0.1199	4.800	4.720	4.800	4.760	4.800	90,500	4.7958	-0.83%
2017-02-15	0	0.121	0.121	0.123	0.120	0.124	3,372,500	409,067	0.1213	4.840	4.840	4.920	4.800	4.960	84,312	4.8518	-1.63%
2017-02-14	0	0.123	0.123	0.125	0.119	0.128	22,200,000	2,752,760	0.1240	4.920	4.920	5.000	4.760	5.120	555,000	4.9599	3.36%
2017-02-13	0	0.119	0.119	0.121	0.119	0.121	220,000	26,500	0.1205	4.760	4.760	4.840	4.760	4.840	5,500	4.8182	-1.65%
2017-02-10	0	0.121	0.120	0.124	0.120	0.126	57,420,000	7,143,100	0.1244	4.840	4.800	4.960	4.800	5.040	1,435,500	4.9760	-0.82%
2017-02-09	0	0.122	0.121	0.123	0.119	0.129	18,280,000	2,268,140	0.1241	4.880	4.840	4.920	4.760	5.160	457,000	4.9631	1.67%
2017-02-08	0	0.120	0.120	0.122	0.117	0.127	16,250,000	1,982,720	0.1220	4.800	4.800	4.880	4.680	5.080	406,250	4.8805	0.84%
2017-02-07	0	0.119	0.119	0.122	0.116	0.128	18,126,000	2,209,694	0.1219	4.760	4.760	4.880	4.640	5.120	453,150	4.8763	-0.83%
2017-02-06	0	0.120	0.117	0.120	0.115	0.121	5,340,000	633,100	0.1186	4.800	4.680	4.800	4.600	4.840	133,500	4.7423	5.26%
2017-02-03	0	0.114	0.113	0.116	0.110	0.124	17,460,000	2,051,320	0.1175	4.560	4.520	4.640	4.400	4.960	436,500	4.6995	3.64%
2017-02-02	0	0.110	0.110	0.113	0.110	0.114	3,500,000	389,580	0.1113	4.400	4.400	4.520	4.400	4.560	87,500	4.4523	-5.17%
2017-02-01	0	0.116	0.113	0.119	-	-	0	0	-	4.640	4.520	4.760	-	-	0	-	0.00%
2017-01-27	0	0.116	0.114	0.118	0.109	0.118	1,935,000	218,024	0.1127	4.640	4.560	4.720	4.360	4.720	48,375	4.5070	4.50%
2017-01-26	0	0.111	0.111	0.118	0.111	0.122	19,560,750	2,255,920	0.1153	4.440	4.440	4.720	4.440	4.880	489,019	4.6132	0.00%
2017-01-25	0	0.111	0.111	0.114	-	-	0	0	-	4.440	4.440	4.560	-	-	0	-	0.00%
2017-01-24	0	0.111	0.111	0.114	0.110	0.119	2,080,000	239,100	0.1150	4.440	4.440	4.560	4.400	4.760	52,000	4.5981	-3.48%
2017-01-23	0	0.115	0.115	0.118	0.113	0.125	24,770,000	2,998,570	0.1211	4.600	4.600	4.720	4.520	5.000	619,250	4.8423	2.68%
2017-01-20	0	0.112	0.109	0.113	0.108	0.113	50,064,000	5,506,980	0.1100	4.480	4.360	4.520	4.320	4.520	1,251,600	4.4000	1.82%
2017-01-19	0	0.110	0.107	0.111	0.104	0.110	12,595,000	1,370,890	0.1088	4.400	4.280	4.440	4.160	4.400	314,875	4.3538	1.85%
2017-01-18	0	0.108	0.108	0.113	0.108	0.113	1,202,000	131,744	0.1096	4.320	4.320	4.520	4.320	4.520	30,050	4.3842	-1.82%
2017-01-17	0	0.110	0.106	0.110	0.099	0.111	18,400,000	1,942,440	0.1056	4.400	4.240	4.400	3.960	4.440	460,000	4.2227	5.77%
2017-01-16	0	0.104	0.104	0.107	0.102	0.111	5,320,000	559,920	0.1052	4.160	4.160	4.280	4.080	4.440	133,000	4.2099	-10.34%
2017-01-13	0	0.116	0.112	0.116	0.110	0.118	7,240,000	819,440	0.1132	4.640	4.480	4.640	4.400	4.720	181,000	4.5273	-3.33%
2017-01-12	0	0.120	0.120	0.122	0.120	0.120	65,000	7,770	0.1195	4.800	4.800	4.880	4.800	4.800	1,625	4.7815	-0.83%
2017-01-11	0	0.121	0.118	0.121	0.121	0.121	741,000	89,652	0.1210	4.840	4.720	4.840	4.840	4.840	18,525	4.8395	0.83%
2017-01-10	0	0.120	0.120	0.123	0.120	0.124	440,000	53,960	0.1226	4.800	4.800	4.920	4.800	4.960	11,000	4.9055	-4.76%
2017-01-09	0	0.126	0.124	0.127	0.125	0.128	4,180,000	527,540	0.1262	5.040	4.960	5.080	5.000	5.120	104,500	5.0482	-1.56%
2017-01-06	0	0.128	0.125	0.128	0.125	0.137	18,560,000	2,417,940	0.1303	5.120	5.000	5.120	5.000	5.480	464,000	5.2111	-0.78%
2017-01-05	0	0.129	0.129	0.132	0.128	0.130	962,000	124,080	0.1290	5.160	5.160	5.280	5.120	5.200	24,050	5.1593	-2.27%
2017-01-04	0	0.132	0.128	0.132	0.122	0.134	20,720,000	2,653,260	0.1281	5.280	5.120	5.280	4.880	5.360	518,000	5.1221	1.54%
2017-01-03	0	0.130	0.130	0.135	0.130	0.132	500,000	65,500	0.1310	5.200	5.200	5.400	5.200	5.280	12,500	5.2400	-2.26%
2016-12-30	0	0.133	0.133	0.135	0.133	0.134	1,510,000	201,930	0.1337	5.320	5.320	5.400	5.320	5.360	37,750	5.3491	0.00%
2016-12-29	0	0.133	0.133	0.138	0.127	0.144	29,760,000	4,071,540	0.1368	5.320	5.320	5.520	5.080	5.760	744,000	5.4725	1.53%
2016-12-28	0	0.131	0.130	0.134	0.130	0.134	2,220,000	293,100	0.1320	5.240	5.200	5.360	5.200	5.360	55,500	5.2811	-5.76%
2016-12-23	0	0.139	0.134	0.139	0.133	0.143	18,080,000	2,544,080	0.1407	5.560	5.360	5.560	5.320	5.720	452,000	5.6285	4.51%
2016-12-22	0	0.133	0.133	0.136	0.128	0.140	86,920,000	11,767,140	0.1354	5.320	5.320	5.440	5.120	5.600	2,173,000	5.4152	-1.48%
2016-12-21	0	0.135	0.133	0.135	0.130	0.141	20,040,000	2,733,300	0.1364	5.400	5.320	5.400	5.200	5.640	501,000	5.4557	3.85%
2016-12-20	0	0.130	0.130	0.135	0.123	0.136	16,550,000	2,140,470	0.1293	5.200	5.200	5.400	4.920	5.440	413,750	5.1733	0.00%
2016-12-19	0	0.130	0.125	0.131	0.127	0.131	420,000	53,820	0.1281	5.200	5.000	5.240	5.080	5.240	10,500	5.1257	4.00%
2016-12-16	0	0.125	0.125	0.129	0.125	0.137	10,920,000	1,427,420	0.1307	5.000	5.000	5.160	5.000	5.480	273,000	5.2286	-3.85%
2016-12-15	0	0.130	0.125	0.130	-	-	5,000	600	0.1200	5.200	5.000	5.200	-	-	125	4.8000	0.00%
2016-12-14	0	0.130	0.128	0.134	-	-	0	0	-	5.200	5.120	5.360	-	-	0	-	0.00%
2016-12-13	0	0.130	0.130	0.133	0.130	0.130	20,000	2,600	0.1300	5.200	5.200	5.320	5.200	5.200	500	5.2000	0.00%
2016-12-12	0	0.130	0.130	0.134	0.127	0.130	182,000	23,560	0.1295	5.200	5.200	5.360	5.080	5.200	4,550	5.1780	-2.26%
2016-12-09	0	0.133	0.131	0.134	-	-	0	0	-	5.320	5.240	5.360	-	-	0	-	0.00%
2016-12-08	0	0.133	0.132	0.133	0.133	0.139	2,740,000	368,040	0.1343	5.320	5.280	5.320	5.320	5.560	68,500	5.3728	-2.92%
2016-12-07	0	0.137	0.134	0.137	0.132	0.138	3,440,000	460,400	0.1338	5.480	5.360	5.480	5.280	5.520	86,000	5.3535	3.79%
2016-12-06	0	0.132	0.128	0.132	0.128	0.132	1,360,000	176,720	0.1299	5.280	5.120	5.280	5.120	5.280	34,000	5.1976	1.54%
2016-12-05	0	0.130	0.129	0.132	0.127	0.140	15,987,500	2,145,600	0.1342	5.200	5.160	5.280	5.080	5.600	399,687	5.3682	1.56%
2016-12-02	0	0.128	0.125	0.133	0.128	0.130	840,000	107,940	0.1285	5.120	5.000	5.320	5.120	5.200	21,000	5.1400	-1.54%
2016-12-01	0	0.130	0.128	0.130	0.131	0.131	80,000	10,480	0.1310	5.200	5.120	5.200	5.240	5.240	2,000	5.2400	0.78%
2016-11-30	0	0.129	0.128	0.131	0.121	0.137	21,728,500	2,827,300	0.1301	5.160	5.120	5.240	4.840	5.480	543,212	5.2048	2.38%
2016-11-29	0	0.126	0.123	0.126	0.119	0.131	2,727,500	344,417	0.1263	5.040	4.920	5.040	4.760	5.240	68,187	5.0510	-5.26%
2016-11-28	0	0.133	0.132	0.135	0.133	0.133	460,000	61,180	0.1330	5.320	5.280	5.400	5.320	5.320	11,500	5.3200	-0.75%
2016-11-25	0	0.134	0.134	0.137	0.133	0.138	1,163,000	156,264	0.1344	5.360	5.360	5.480	5.320	5.520	29,075	5.3745	-2.90%
2016-11-24	0	0.138	0.135	0.138	0.132	0.144	13,804,000	1,909,400	0.1383	5.520	5.400	5.520	5.280	5.760	345,100	5.5329	0.73%
2016-11-23	0	0.137	0.137	0.138	0.137	0.141	1,080,000	149,240	0.1382	5.480	5.480	5.520	5.480	5.640	27,000	5.5274	0.00%
2016-11-22	0	0.137	0.137	0.142	0.130	0.144	16,100,000	2,201,000	0.1367	5.480	5.480	5.680	5.200	5.760	402,500	5.4683	3.01%
2016-11-21	0	0.133	0.132	0.135	0.132	0.141	2,055,000	274,775	0.1337	5.320	5.280	5.400	5.280	5.640	51,375	5.3484	-2.21%
2016-11-18	0	0.136	0.135	0.137	0.130	0.145	22,561,500	3,097,880	0.1373	5.440	5.400	5.480	5.200	5.800	564,037	5.4923	3.82%
2016-11-17	0	0.131	0.131	0.135	0.126	0.141	26,220,000	3,509,180	0.1338	5.240	5.240	5.400	5.040	5.640	655,500	5.3534	0.77%
2016-11-16	0	0.130	0.125	0.130	0.120	0.131	14,821,500	1,862,965	0.1257	5.200	5.000	5.200	4.800	5.240	370,537	5.0277	7.44%
2016-11-15	0	0.121	0.121	0.126	0.118	0.129	5,067,000	623,644	0.1231	4.840	4.840	5.040	4.720	5.160	126,675	4.9232	2.54%
2016-11-14	0	0.118	0.118	0.121	0.118	0.121	528,450	63,367	0.1199	4.720	4.720	4.840	4.720	4.840	13,211	4.7964	-5.60%
2016-11-11	0	0.125	0.122	0.126	0.119	0.131	9,160,000	1,143,980	0.1249	5.000	4.880	5.040	4.760	5.240	229,000	4.9955	3.31%
2016-11-10	0	0.121	0.120	0.129	0.121	0.122	280,000	33,940	0.1212	4.840	4.800	5.160	4.840	4.880	7,000	4.8486	-0.82%
2016-11-09	0	0.122	0.120	0.130	0.113	0.134	14,920,000	1,854,040	0.1243	4.880	4.800	5.200	4.520	5.360	373,000	4.9706	-6.15%
2016-11-08	0	0.130	0.126	0.130	0.130	0.136	566,000	75,330	0.1331	5.200	5.040	5.200	5.200	5.440	14,150	5.3237	-2.26%
2016-11-07	0	0.133	0.130	0.133	0.113	0.136	11,049,000	1,332,009	0.1206	5.320	5.200	5.320	4.520	5.440	276,225	4.8222	17.70%
2016-11-04	0	0.113	0.113	0.118	0.108	0.122	22,680,000	2,609,880	0.1151	4.520	4.520	4.720	4.320	4.880	567,000	4.6030	0.89%
2016-11-03	0	0.112	0.112	0.113	0.110	0.113	2,280,000	257,340	0.1129	4.480	4.480	4.520	4.400	4.520	57,000	4.5147	-3.45%
2016-11-02	0	0.116	0.113	0.116	0.105	0.129	34,980,000	4,351,480	0.1244	4.640	4.520	4.640	4.200	5.160	874,500	4.9760	-1.69%
2016-11-01	0	0.118	0.115	0.118	0.109	0.118	17,940,000	2,019,200	0.1126	4.720	4.600	4.720	4.360	4.720	448,500	4.5021	7.27%
2016-10-31	0	0.110	0.110	0.111	0.108	0.115	1,800,000	198,040	0.1100	4.400	4.400	4.440	4.320	4.600	45,000	4.4009	-4.35%
2016-10-28	0	0.115	0.113	0.115	0.113	0.116	1,460,000	165,600	0.1134	4.600	4.520	4.600	4.520	4.640	36,500	4.5370	-0.86%
2016-10-27	0	0.116	0.116	0.118	0.116	0.119	360,000	42,360	0.1177	4.640	4.640	4.720	4.640	4.760	9,000	4.7067	-2.52%
2016-10-26	0	0.119	0.118	0.122	0.117	0.119	2,080,000	245,480	0.1180	4.760	4.720	4.880	4.680	4.760	52,000	4.7208	-1.65%
2016-10-25	0	0.121	0.120	0.124	0.114	0.126	19,120,000	2,350,280	0.1229	4.840	4.800	4.960	4.560	5.040	478,000	4.9169	-2.42%
2016-10-24	0	0.124	0.122	0.124	0.120	0.128	71,041,620	8,919,643	0.1256	4.960	4.880	4.960	4.800	5.120	1,776,040	5.0222	-3.88%
2016-10-20	0	0.129	0.126	0.130	0.129	0.129	160,000	20,640	0.1290	5.160	5.040	5.200	5.160	5.160	4,000	5.1600	0.78%
2016-10-19	0	0.128	0.124	0.128	0.123	0.128	3,900,000	488,440	0.1252	5.120	4.960	5.120	4.920	5.120	97,500	5.0096	1.59%
2016-10-18	0	0.126	0.126	0.128	0.124	0.127	940,000	118,360	0.1259	5.040	5.040	5.120	4.960	5.080	23,500	5.0366	-0.79%
2016-10-17	0	0.127	0.126	0.130	0.127	0.134	21,800,000	2,856,000	0.1310	5.080	5.040	5.200	5.080	5.360	545,000	5.2404	-3.05%
2016-10-14	0	0.131	0.126	0.131	0.123	0.132	11,100,000	1,415,480	0.1275	5.240	5.040	5.240	4.920	5.280	277,500	5.1008	0.77%
2016-10-13	0	0.130	0.126	0.132	-	-	0	0	-	5.200	5.040	5.280	-	-	0	-	0.00%
2016-10-12	0	0.130	0.128	0.133	0.128	0.130	1,125,000	144,700	0.1286	5.200	5.120	5.320	5.120	5.200	28,125	5.1449	0.00%
2016-10-11	0	0.130	0.125	0.132	0.130	0.132	1,960,000	257,000	0.1311	5.200	5.000	5.280	5.200	5.280	49,000	5.2449	0.00%
2016-10-07	0	0.130	0.130	0.134	0.129	0.141	4,114,000	553,608	0.1346	5.200	5.200	5.360	5.160	5.640	102,850	5.3827	-6.47%
2016-10-06	0	0.139	0.135	0.140	0.136	0.140	747,000	102,669	0.1374	5.560	5.400	5.600	5.440	5.600	18,675	5.4977	0.00%
2016-10-05	0	0.139	0.138	0.140	0.130	0.150	16,980,000	2,378,960	0.1401	5.560	5.520	5.600	5.200	6.000	424,500	5.6041	1.46%
2016-10-04	0	0.137	0.134	0.137	0.135	0.140	1,645,160	224,919	0.1367	5.480	5.360	5.480	5.400	5.600	41,129	5.4686	-0.72%
2016-10-03	0	0.138	0.137	0.139	0.138	0.139	452,500	62,385	0.1379	5.520	5.480	5.560	5.520	5.560	11,312	5.5147	0.00%
2016-09-30	0	0.138	0.138	0.140	0.137	0.141	1,560,000	216,660	0.1389	5.520	5.520	5.600	5.480	5.640	39,000	5.5554	-5.48%
2016-09-29	0	0.146	0.141	0.146	0.142	0.148	12,543,000	1,810,439	0.1443	5.840	5.640	5.840	5.680	5.920	313,575	5.7735	3.55%
2016-09-28	0	0.141	0.141	0.148	0.141	0.141	100,000	14,100	0.1410	5.640	5.640	5.920	5.640	5.640	2,500	5.6400	-2.08%
2016-09-27	0	0.144	0.142	0.145	0.133	0.148	12,420,000	1,766,360	0.1422	5.760	5.680	5.800	5.320	5.920	310,500	5.6888	0.00%
2016-09-26	0	0.144	0.143	0.144	0.144	0.151	1,467,000	214,196	0.1460	5.760	5.720	5.760	5.760	6.040	36,675	5.8404	0.00%
2016-09-23	0	0.144	0.144	0.147	0.144	0.150	3,015,000	439,320	0.1457	5.760	5.760	5.880	5.760	6.000	75,375	5.8285	-6.49%
2016-09-22	0	0.154	0.153	0.159	0.154	0.154	240,000	36,960	0.1540	6.160	6.120	6.360	6.160	6.160	6,000	6.1600	-0.65%
2016-09-21	0	0.155	0.150	0.155	0.149	0.159	8,360,000	1,292,140	0.1546	6.200	6.000	6.200	5.960	6.360	209,000	6.1825	3.33%
2016-09-20	0	0.150	0.148	0.156	0.144	0.156	11,280,000	1,699,700	0.1507	6.000	5.920	6.240	5.760	6.240	282,000	6.0273	0.00%
2016-09-19	0	0.150	0.146	0.150	0.146	0.151	140,000	20,940	0.1496	6.000	5.840	6.000	5.840	6.040	3,500	5.9829	4.90%
2016-09-15	0	0.143	0.143	0.147	0.139	0.150	10,722,000	1,547,640	0.1443	5.720	5.720	5.880	5.560	6.000	268,050	5.7737	-1.38%
2016-09-14	0	0.145	0.145	0.150	0.145	0.152	600,000	88,760	0.1479	5.800	5.800	6.000	5.800	6.080	15,000	5.9173	-2.68%
2016-09-13	0	0.149	0.149	0.152	0.146	0.151	2,300,000	341,180	0.1483	5.960	5.960	6.080	5.840	6.040	57,500	5.9336	-1.32%
2016-09-12	0	0.151	0.151	0.156	0.151	0.155	300,000	45,780	0.1526	6.040	6.040	6.240	6.040	6.200	7,500	6.1040	-6.21%
2016-09-09	0	0.161	0.156	0.162	0.158	0.162	1,728,000	276,340	0.1599	6.440	6.240	6.480	6.320	6.480	43,200	6.3968	0.00%
2016-09-08	0	0.161	0.161	0.167	0.158	0.168	10,427,500	1,700,922	0.1631	6.440	6.440	6.680	6.320	6.720	260,687	6.5248	-4.17%
2016-09-07	0	0.168	0.157	0.168	0.153	0.168	9,920,000	1,595,020	0.1608	6.720	6.280	6.720	6.120	6.720	248,000	6.4315	6.33%
2016-09-06	0	0.158	0.150	0.158	0.144	0.158	9,180,000	1,391,940	0.1516	6.320	6.000	6.320	5.760	6.320	229,500	6.0651	4.64%
2016-09-05	0	0.151	0.145	0.151	0.142	0.154	7,087,500	1,047,650	0.1478	6.040	5.800	6.040	5.680	6.160	177,187	5.9127	0.67%
2016-09-02	0	0.150	0.148	0.156	0.148	0.152	510,000	77,000	0.1510	6.000	5.920	6.240	5.920	6.080	12,750	6.0392	-2.60%
2016-09-01	0	0.154	0.154	0.158	0.150	0.167	11,080,500	1,765,334	0.1593	6.160	6.160	6.320	6.000	6.680	277,012	6.3728	-1.28%
2016-08-31	0	0.156	0.150	0.156	0.146	0.159	7,380,000	1,124,240	0.1523	6.240	6.000	6.240	5.840	6.360	184,500	6.0934	6.12%
2016-08-30	0	0.147	0.147	0.150	0.146	0.150	520,000	76,980	0.1480	5.880	5.880	6.000	5.840	6.000	13,000	5.9215	1.38%
2016-08-29	0	0.145	0.145	0.150	0.141	0.152	6,001,700	876,458	0.1460	5.800	5.800	6.000	5.640	6.080	150,042	5.8414	-3.33%
2016-08-26	0	0.150	0.145	0.150	0.147	0.156	8,029,000	1,214,442	0.1513	6.000	5.800	6.000	5.880	6.240	200,725	6.0503	-1.96%
2016-08-25	0	0.153	0.153	0.157	0.152	0.160	5,306,000	827,370	0.1559	6.120	6.120	6.280	6.080	6.400	132,650	6.2372	-4.37%
2016-08-24	0	0.160	0.160	0.162	0.158	0.160	1,524,000	243,260	0.1596	6.400	6.400	6.480	6.320	6.400	38,100	6.3848	-2.44%
2016-08-23	0	0.164	0.160	0.164	0.160	0.173	6,720,000	1,149,960	0.1711	6.560	6.400	6.560	6.400	6.920	168,000	6.8450	4.46%
2016-08-22	0	0.157	0.157	0.159	0.154	0.159	5,160,000	794,860	0.1540	6.280	6.280	6.360	6.160	6.360	129,000	6.1617	-1.26%
2016-08-19	0	0.159	0.153	0.159	0.159	0.164	369,500	58,827	0.1592	6.360	6.120	6.360	6.360	6.560	9,237	6.3683	0.63%
2016-08-18	0	0.158	0.158	0.163	0.158	0.160	60,000	9,520	0.1587	6.320	6.320	6.520	6.320	6.400	1,500	6.3467	-2.47%
2016-08-17	0	0.162	0.156	0.162	0.160	0.164	1,971,750	319,861	0.1622	6.480	6.240	6.480	6.400	6.560	49,294	6.4889	-1.22%
2016-08-16	0	0.164	0.164	0.169	0.162	0.173	10,687,500	1,792,985	0.1678	6.560	6.560	6.760	6.480	6.920	267,187	6.7106	0.00%
2016-08-15	0	0.164	0.165	0.167	0.157	0.174	8,329,000	1,376,662	0.1653	6.560	6.600	6.680	6.280	6.960	208,225	6.6114	0.61%
2016-08-12	0	0.163	0.163	0.166	0.159	0.169	6,580,000	1,081,760	0.1644	6.520	6.520	6.640	6.360	6.760	164,500	6.5760	-2.98%
2016-08-11	0	0.168	0.162	0.169	0.169	0.169	100,000	16,900	0.1690	6.720	6.480	6.760	6.760	6.760	2,500	6.7600	1.20%
2016-08-10	0	0.166	0.160	0.166	0.152	0.167	17,344,000	2,789,170	0.1608	6.640	6.400	6.640	6.080	6.680	433,600	6.4326	-0.60%
2016-08-09	0	0.167	0.167	0.169	0.161	0.174	10,640,000	1,782,000	0.1675	6.680	6.680	6.760	6.440	6.960	266,000	6.6992	1.21%
2016-08-08	0	0.165	0.160	0.165	0.165	0.166	310,000	51,140	0.1650	6.600	6.400	6.600	6.600	6.640	7,750	6.5987	-1.79%
2016-08-05	0	0.168	0.166	0.168	0.168	0.168	100,000	16,800	0.1680	6.720	6.640	6.720	6.720	6.720	2,500	6.7200	-2.33%
2016-08-04	0	0.172	0.160	0.173	0.162	0.173	2,000,000	334,820	0.1674	6.880	6.400	6.920	6.480	6.920	50,000	6.6964	2.38%
2016-08-03	0	0.168	0.162	0.168	0.170	0.173	40,000	6,860	0.1715	6.720	6.480	6.720	6.800	6.920	1,000	6.8600	-2.89%
2016-08-01	0	0.173	0.164	0.173	0.150	0.174	8,260,000	1,341,240	0.1624	6.920	6.560	6.920	6.000	6.960	206,500	6.4951	8.12%
2016-07-29	0	0.160	0.159	0.160	0.145	0.166	9,320,000	1,447,340	0.1553	6.400	6.360	6.400	5.800	6.640	233,000	6.2118	-9.09%
2016-07-28	0	0.176	0.168	0.176	0.169	0.178	7,860,000	1,365,020	0.1737	7.040	6.720	7.040	6.760	7.120	196,500	6.9467	0.00%
2016-07-27	0	0.176	0.169	0.176	0.165	0.178	6,600,000	1,135,480	0.1720	7.040	6.760	7.040	6.600	7.120	165,000	6.8817	3.53%
2016-07-26	0	0.170	0.166	0.177	0.163	0.177	1,544,200	258,421	0.1673	6.800	6.640	7.080	6.520	7.080	38,605	6.6940	-1.73%
2016-07-25	0	0.173	0.160	0.174	-	-	0	0	-	6.920	6.400	6.960	-	-	0	-	0.00%
2016-07-22	0	0.173	0.172	0.175	0.173	0.180	2,440,000	431,540	0.1769	6.920	6.880	7.000	6.920	7.200	61,000	7.0744	-6.99%
2016-07-21	0	0.186	0.180	0.186	0.176	0.187	6,941,800	1,262,986	0.1819	7.440	7.200	7.440	7.040	7.480	173,545	7.2776	1.64%
2016-07-20	0	0.183	0.183	0.184	0.179	0.188	1,184,000	217,796	0.1839	7.320	7.320	7.360	7.160	7.520	29,600	7.3580	2.81%
2016-07-19	0	0.178	0.176	0.184	0.177	0.188	5,220,000	945,180	0.1811	7.120	7.040	7.360	7.080	7.520	130,500	7.2428	0.00%
2016-07-18	0	0.178	0.178	0.185	0.171	0.189	11,220,000	2,019,480	0.1800	7.120	7.120	7.400	6.840	7.560	280,500	7.1996	-0.56%
2016-07-15	0	0.179	0.179	0.184	0.179	0.181	229,000	41,310	0.1804	7.160	7.160	7.360	7.160	7.240	5,725	7.2157	-1.10%
2016-07-14	0	0.181	0.178	0.184	-	-	0	0	-	7.240	7.120	7.360	-	-	0	-	0.00%
2016-07-13	0	0.181	0.181	0.185	0.181	0.185	90,000	16,400	0.1822	7.240	7.240	7.400	7.240	7.400	2,250	7.2889	-0.55%
2016-07-12	0	0.182	0.181	0.184	0.176	0.189	8,015,000	1,461,140	0.1823	7.280	7.240	7.360	7.040	7.560	200,375	7.2920	2.25%
2016-07-11	0	0.178	0.178	0.179	0.177	0.180	740,000	131,830	0.1781	7.120	7.120	7.160	7.080	7.200	18,500	7.1259	-3.78%
2016-07-08	0	0.185	0.180	0.185	0.175	0.194	14,753,500	2,716,615	0.1841	7.400	7.200	7.400	7.000	7.760	368,837	7.3653	0.00%
2016-07-07	0	0.185	0.185	0.193	0.180	0.186	420,000	76,360	0.1818	7.400	7.400	7.720	7.200	7.440	10,500	7.2724	-0.54%
2016-07-06	0	0.186	0.180	0.186	0.173	0.190	15,460,000	2,801,540	0.1812	7.440	7.200	7.440	6.920	7.600	386,500	7.2485	1.64%
2016-07-05	0	0.183	0.176	0.188	0.171	0.195	42,450,000	7,803,750	0.1838	7.320	7.040	7.520	6.840	7.800	1,061,250	7.3534	4.57%
2016-07-04	0	0.175	0.175	0.190	0.165	0.197	4,300,000	786,180	0.1828	7.000	7.000	7.600	6.600	7.880	107,500	7.3133	2.34%
2016-06-30	0	0.171	0.170	0.180	0.171	0.175	75,000	12,785	0.1705	6.840	6.800	7.200	6.840	7.000	1,875	6.8187	-2.29%
2016-06-29	0	0.175	0.175	0.180	0.165	0.179	65,807,000	11,103,067	0.1687	7.000	7.000	7.200	6.600	7.160	1,645,175	6.7489	-2.23%
2016-06-28	0	0.179	0.170	0.180	-	-	0	0	-	7.160	6.800	7.200	-	-	0	-	0.00%
2016-06-27	0	0.179	0.168	0.180	0.179	0.179	140,000	25,060	0.1790	7.160	6.720	7.200	7.160	7.160	3,500	7.1600	-0.56%
2016-06-24	0	0.180	0.175	0.187	0.171	0.182	430,000	76,780	0.1786	7.200	7.000	7.480	6.840	7.280	10,750	7.1423	-2.17%
2016-06-23	0	0.184	0.184	0.188	0.183	0.185	580,000	107,080	0.1846	7.360	7.360	7.520	7.320	7.400	14,500	7.3848	0.55%
2016-06-22	0	0.183	0.183	0.185	0.180	0.183	143,000	25,779	0.1803	7.320	7.320	7.400	7.200	7.320	3,575	7.2109	-1.08%
2016-06-21	0	0.185	0.183	0.188	0.182	0.188	2,160,000	395,880	0.1833	7.400	7.320	7.520	7.280	7.520	54,000	7.3311	-1.60%
2016-06-20	0	0.188	0.185	0.188	0.188	0.195	100,000	18,960	0.1896	7.520	7.400	7.520	7.520	7.800	2,500	7.5840	-3.59%
2016-06-17	0	0.195	0.188	0.195	0.197	0.197	80,000	15,760	0.1970	7.800	7.520	7.800	7.880	7.880	2,000	7.8800	3.17%
2016-06-16	0	0.189	0.181	0.195	0.189	0.196	160,000	30,660	0.1916	7.560	7.240	7.800	7.560	7.840	4,000	7.6650	-3.57%
2016-06-15	0	0.196	0.188	0.197	0.199	0.199	60,000	11,940	0.1990	7.840	7.520	7.880	7.960	7.960	1,500	7.9600	0.00%
2016-06-14	0	0.196	0.191	0.200	0.187	0.196	380,000	73,100	0.1924	7.840	7.640	8.000	7.480	7.840	9,500	7.6947	5.38%
2016-06-13	0	0.186	0.181	0.199	0.186	0.200	160,000	31,440	0.1965	7.440	7.240	7.960	7.440	8.000	4,000	7.8600	-6.53%
2016-06-10	0	0.199	0.194	0.199	0.199	0.201	160,000	31,880	0.1993	7.960	7.760	7.960	7.960	8.040	4,000	7.9700	0.00%
2016-06-08	0	0.199	0.196	0.200	0.188	0.200	965,000	190,825	0.1977	7.960	7.840	8.000	7.520	8.000	24,125	7.9098	2.05%
2016-06-07	0	0.195	0.194	0.196	0.188	0.198	542,000	103,976	0.1918	7.800	7.760	7.840	7.520	7.920	13,550	7.6735	4.28%
2016-06-06	0	0.187	0.185	0.187	0.187	0.190	121,000	22,740	0.1879	7.480	7.400	7.480	7.480	7.600	3,025	7.5174	0.00%
2016-06-03	0	0.187	0.187	0.190	0.181	0.187	560,000	102,160	0.1824	7.480	7.480	7.600	7.240	7.480	14,000	7.2971	1.08%
2016-06-02	0	0.185	0.184	0.185	0.183	0.194	480,000	89,420	0.1863	7.400	7.360	7.400	7.320	7.760	12,000	7.4517	0.00%
2016-06-01	0	0.185	0.180	0.192	0.184	0.188	594,000	109,838	0.1849	7.400	7.200	7.680	7.360	7.520	14,850	7.3965	-1.60%
2016-05-31	0	0.188	0.184	0.188	0.181	0.196	2,533,000	481,471	0.1901	7.520	7.360	7.520	7.240	7.840	63,325	7.6032	-2.59%
2016-05-30	0	0.193	0.193	0.200	0.190	0.207	3,660,000	716,320	0.1957	7.720	7.720	8.000	7.600	8.280	91,500	7.8286	-4.93%
2016-05-27	0	0.203	0.203	0.209	0.196	0.210	2,140,000	443,280	0.2071	8.120	8.120	8.360	7.840	8.400	53,500	8.2856	3.57%
2016-05-26	0	0.196	0.195	0.200	0.190	0.213	1,560,000	311,000	0.1994	7.840	7.800	8.000	7.600	8.520	39,000	7.9744	-10.50%
2016-05-25	0	0.219	0.218	0.223	0.211	0.230	6,211,750	1,389,126	0.2236	8.760	8.720	8.920	8.440	9.200	155,294	8.9452	-2.67%
2016-05-24	0	0.225	0.220	0.225	0.190	0.225	12,209,750	2,677,637	0.2193	9.000	8.800	9.000	7.600	9.000	305,244	8.7721	12.50%
2016-05-23	0	0.200	0.194	0.200	0.175	0.245	13,350,300	2,784,627	0.2086	8.000	7.760	8.000	7.000	9.800	333,757	8.3433	9.29%
2016-05-20	0	0.183	0.183	0.184	0.180	0.184	1,790,000	324,170	0.1811	7.320	7.320	7.360	7.200	7.360	44,750	7.2440	1.67%
2016-05-19	0	0.180	0.174	0.180	0.173	0.182	400,000	70,980	0.1775	7.200	6.960	7.200	6.920	7.280	10,000	7.0980	5.88%
2016-05-18	0	0.170	0.170	0.172	0.169	0.174	387,500	67,080	0.1731	6.800	6.800	6.880	6.760	6.960	9,687	6.9244	1.19%
2016-05-17	0	0.168	0.159	0.174	-	-	0	0	-	6.720	6.360	6.960	-	-	0	-	0.00%
2016-05-16	0	0.168	0.168	0.172	0.167	0.175	509,000	88,080	0.1730	6.720	6.720	6.880	6.680	7.000	12,725	6.9218	-6.15%
2016-05-13	0	0.179	0.177	0.180	0.171	0.182	5,405,000	966,150	0.1788	7.160	7.080	7.200	6.840	7.280	135,125	7.1500	4.68%
2016-05-12	0	0.171	0.171	0.178	0.165	0.165	100,000	16,500	0.1650	6.840	6.840	7.120	6.600	6.600	2,500	6.6000	1.79%
2016-05-11	0	0.168	0.162	0.168	0.162	0.168	1,681,000	279,955	0.1665	6.720	6.480	6.720	6.480	6.720	42,025	6.6616	5.00%
2016-05-10	0	0.160	0.160	0.164	0.160	0.160	80,000	12,800	0.1600	6.400	6.400	6.560	6.400	6.400	2,000	6.4000	-2.44%
2016-05-09	0	0.164	0.161	0.164	0.150	0.168	423,000	67,770	0.1602	6.560	6.440	6.560	6.000	6.720	10,575	6.4085	-2.38%
2016-05-06	0	0.168	0.168	0.174	0.166	0.174	220,000	36,690	0.1668	6.720	6.720	6.960	6.640	6.960	5,500	6.6709	-0.59%
2016-05-05	0	0.169	0.164	0.173	0.161	0.170	820,000	138,300	0.1687	6.760	6.560	6.920	6.440	6.800	20,500	6.7463	5.63%
2016-05-04	0	0.160	0.160	0.168	0.160	0.168	820,000	136,860	0.1669	6.400	6.400	6.720	6.400	6.720	20,500	6.6761	-1.23%
2016-05-03	0	0.162	0.158	0.164	0.158	0.162	478,000	76,502	0.1600	6.480	6.320	6.560	6.320	6.480	11,950	6.4018	-3.57%
2016-04-29	0	0.168	0.168	0.172	0.165	0.175	6,720,000	1,130,840	0.1683	6.720	6.720	6.880	6.600	7.000	168,000	6.7312	-5.08%
2016-04-28	0	0.177	0.177	0.182	0.160	0.179	750,000	129,600	0.1728	7.080	7.080	7.280	6.400	7.160	18,750	6.9120	2.91%
2016-04-27	0	0.172	0.172	0.173	0.172	0.173	400,000	69,100	0.1728	6.880	6.880	6.920	6.880	6.920	10,000	6.9100	-0.58%
2016-04-26	0	0.173	0.173	0.178	0.171	0.180	920,000	159,580	0.1735	6.920	6.920	7.120	6.840	7.200	23,000	6.9383	-5.46%
2016-04-25	0	0.183	0.177	0.183	0.175	0.183	2,201,000	397,851	0.1808	7.320	7.080	7.320	7.000	7.320	55,025	7.2304	1.67%
2016-04-22	0	0.180	0.180	0.183	0.170	0.184	3,432,750	610,636	0.1779	7.200	7.200	7.320	6.800	7.360	85,819	7.1154	1.69%
2016-04-21	0	0.177	0.175	0.177	0.170	0.182	2,995,000	528,950	0.1766	7.080	7.000	7.080	6.800	7.280	74,875	7.0644	-5.35%
2016-04-20	0	0.187	0.182	0.187	0.156	0.205	17,988,000	3,199,982	0.1779	7.480	7.280	7.480	6.240	8.200	449,700	7.1158	27.21%
2016-04-19	0	0.147	0.145	0.147	0.134	0.149	3,505,250	492,718	0.1406	5.880	5.800	5.880	5.360	5.960	87,631	5.6226	5.76%
2016-04-18	0	0.139	0.139	0.140	0.121	0.148	4,464,000	601,632	0.1348	5.560	5.560	5.600	4.840	5.920	111,600	5.3910	17.80%
2016-04-15	0	0.118	0.118	0.120	0.115	0.120	3,100,000	364,340	0.1175	4.720	4.720	4.800	4.600	4.800	77,500	4.7012	-4.07%
2016-04-14	0	0.123	0.123	0.124	0.120	0.125	4,147,000	505,585	0.1219	4.920	4.920	4.960	4.800	5.000	103,675	4.8766	0.82%
2016-04-13	0	0.122	0.119	0.127	0.116	0.126	11,278,000	1,376,916	0.1221	4.880	4.760	5.080	4.640	5.040	281,950	4.8835	5.17%
2016-04-12	0	0.116	0.115	0.120	0.116	0.116	108,000	12,480	0.1156	4.640	4.600	4.800	4.640	4.640	2,700	4.6222	-4.92%
2016-04-11	0	0.122	0.119	0.122	-	-	500	57	0.1140	4.880	4.760	4.880	-	-	12	4.5600	-0.81%
2016-04-08	0	0.123	0.114	0.124	-	-	0	0	-	4.920	4.560	4.960	-	-	0	-	0.00%
2016-04-07	0	0.123	0.118	0.123	0.113	0.125	380,000	45,000	0.1184	4.920	4.720	4.920	4.520	5.000	9,500	4.7368	8.85%
2016-04-06	0	0.113	0.113	0.118	0.111	0.111	60,000	6,660	0.1110	4.520	4.520	4.720	4.440	4.440	1,500	4.4400	1.80%
2016-04-05	0	0.111	0.111	0.118	0.111	0.111	20,000	2,220	0.1110	4.440	4.440	4.720	4.440	4.440	500	4.4400	-5.93%
2016-04-01	0	0.118	0.114	0.124	-	-	4,000	444	0.1110	4.720	4.560	4.960	-	-	100	4.4400	0.00%
2016-03-31	0	0.118	0.116	0.123	0.117	0.118	520,000	61,040	0.1174	4.720	4.640	4.920	4.680	4.720	13,000	4.6954	-0.84%
2016-03-30	0	0.119	0.116	0.124	-	-	0	0	-	4.760	4.640	4.960	-	-	0	-	0.00%
2016-03-29	0	0.119	0.119	0.122	0.117	0.118	84,000	9,860	0.1174	4.760	4.760	4.880	4.680	4.720	2,100	4.6952	-2.46%
2016-03-24	0	0.122	0.119	0.122	-	-	0	0	-	4.880	4.760	4.880	-	-	0	-	0.00%
2016-03-23	0	0.122	0.120	0.122	0.118	0.130	1,300,000	157,040	0.1208	4.880	4.800	4.880	4.720	5.200	32,500	4.8320	-0.81%
2016-03-22	0	0.123	0.121	0.124	0.123	0.126	1,859,000	230,282	0.1239	4.920	4.840	4.960	4.920	5.040	46,475	4.9550	-3.91%
2016-03-21	0	0.128	0.128	0.132	-	-	0	0	-	5.120	5.120	5.280	-	-	0	-	0.00%
2016-03-18	0	0.128	0.128	0.134	0.127	0.128	140,000	17,820	0.1273	5.120	5.120	5.360	5.080	5.120	3,500	5.0914	0.79%
2016-03-17	0	0.127	0.127	0.130	0.117	0.130	1,094,000	137,060	0.1253	5.080	5.080	5.200	4.680	5.200	27,350	5.0113	4.96%
2016-03-16	0	0.121	0.118	0.126	-	-	2,000	220	0.1100	4.840	4.720	5.040	-	-	50	4.4000	0.00%
2016-03-15	0	0.121	0.121	0.125	0.121	0.121	260,000	31,460	0.1210	4.840	4.840	5.000	4.840	4.840	6,500	4.8400	-0.82%
2016-03-14	0	0.122	0.122	0.126	0.121	0.125	260,760	32,019	0.1228	4.880	4.880	5.040	4.840	5.000	6,519	4.9116	-2.40%
2016-03-11	0	0.125	0.124	0.128	0.125	0.127	320,000	40,440	0.1264	5.000	4.960	5.120	5.000	5.080	8,000	5.0550	-0.79%
2016-03-10	0	0.126	0.125	0.126	0.127	0.128	1,360,000	173,720	0.1277	5.040	5.000	5.040	5.080	5.120	34,000	5.1094	-1.56%
2016-03-09	0	0.128	0.126	0.128	0.128	0.132	40,000	5,200	0.1300	5.120	5.040	5.120	5.120	5.280	1,000	5.2000	4.07%
2016-03-08	0	0.123	0.123	0.126	0.118	0.128	1,900,000	230,920	0.1215	4.920	4.920	5.040	4.720	5.120	47,500	4.8615	0.82%
2016-03-07	0	0.122	0.122	0.128	0.121	0.122	80,000	9,740	0.1218	4.880	4.880	5.120	4.840	4.880	2,000	4.8700	-2.40%
2016-03-04	0	0.125	0.124	0.130	0.125	0.135	580,000	74,000	0.1276	5.000	4.960	5.200	5.000	5.400	14,500	5.1034	0.00%
2016-03-03	0	0.125	0.124	0.128	0.125	0.138	701,000	88,670	0.1265	5.000	4.960	5.120	5.000	5.520	17,525	5.0596	0.81%
2016-03-02	0	0.124	0.124	0.129	0.122	0.134	1,340,000	167,060	0.1247	4.960	4.960	5.160	4.880	5.360	33,500	4.9869	1.64%
2016-03-01	0	0.122	0.121	0.122	0.119	0.122	4,440,000	535,360	0.1206	4.880	4.840	4.880	4.760	4.880	111,000	4.8231	-10.29%
2016-02-29	0	0.136	0.129	0.136	0.136	0.139	48,000	6,412	0.1336	5.440	5.160	5.440	5.440	5.560	1,200	5.3433	7.94%
2016-02-26	0	0.126	0.125	0.136	0.126	0.137	440,000	55,720	0.1266	5.040	5.000	5.440	5.040	5.480	11,000	5.0655	-1.56%
2016-02-25	0	0.128	0.126	0.134	0.110	0.135	45,348,000	5,015,084	0.1106	5.120	5.040	5.360	4.400	5.400	1,133,700	4.4236	6.67%
2016-02-24	0	0.120	0.120	0.128	0.119	0.121	1,310,000	157,550	0.1203	4.800	4.800	5.120	4.760	4.840	32,750	4.8107	-0.83%
2016-02-23	0	0.121	0.121	0.122	0.110	0.141	48,741,000	5,398,236	0.1108	4.840	4.840	4.880	4.400	5.640	1,218,525	4.4301	-5.47%
2016-02-22	0	0.128	0.128	0.136	0.128	0.137	610,000	79,450	0.1302	5.120	5.120	5.440	5.120	5.480	15,250	5.2098	0.00%
2016-02-19	0	0.128	0.128	0.134	0.121	0.128	140,000	17,600	0.1257	5.120	5.120	5.360	4.840	5.120	3,500	5.0286	5.79%
2016-02-18	0	0.121	0.118	0.121	0.115	0.124	280,000	32,980	0.1178	4.840	4.720	4.840	4.600	4.960	7,000	4.7114	5.22%
2016-02-17	0	0.115	0.115	0.124	-	-	0	0	-	4.600	4.600	4.960	-	-	0	-	0.00%
2016-02-16	0	0.115	0.115	0.122	0.115	0.115	30,000	3,400	0.1133	4.600	4.600	4.880	4.600	4.600	750	4.5333	0.00%
2016-02-15	0	0.115	0.107	0.116	0.115	0.115	100,000	11,500	0.1150	4.600	4.280	4.640	4.600	4.600	2,500	4.6000	0.00%
2016-02-12	0	0.115	0.102	0.120	0.115	0.116	60,000	6,920	0.1153	4.600	4.080	4.800	4.600	4.640	1,500	4.6133	-7.26%
2016-02-11	0	0.124	0.112	0.128	-	-	0	0	-	4.960	4.480	5.120	-	-	0	-	0.00%
2016-02-05	0	0.124	0.120	0.124	0.125	0.128	321,000	40,948	0.1276	4.960	4.800	4.960	5.000	5.120	8,025	5.1026	5.08%
2016-02-04	0	0.118	0.118	0.119	0.112	0.118	250,000	28,610	0.1144	4.720	4.720	4.760	4.480	4.720	6,250	4.5776	7.27%
2016-02-03	0	0.110	0.110	0.113	0.106	0.110	362,000	38,916	0.1075	4.400	4.400	4.520	4.240	4.400	9,050	4.3001	-4.35%
2016-02-02	0	0.115	0.105	0.117	-	-	0	0	-	4.600	4.200	4.680	-	-	0	-	0.00%
2016-02-01	0	0.115	0.111	0.118	0.110	0.115	116,000	13,092	0.1129	4.600	4.440	4.720	4.400	4.600	2,900	4.5145	4.55%
2016-01-29	0	0.110	0.110	0.117	0.110	0.118	320,000	35,380	0.1106	4.400	4.400	4.680	4.400	4.720	8,000	4.4225	0.00%
2016-01-28	0	0.110	0.110	0.113	0.102	0.113	180,000	19,360	0.1076	4.400	4.400	4.520	4.080	4.520	4,500	4.3022	-1.79%
2016-01-27	0	0.112	0.112	0.120	0.111	0.113	220,000	24,780	0.1126	4.480	4.480	4.800	4.440	4.520	5,500	4.5055	-10.40%
2016-01-26	0	0.125	0.112	0.125	-	-	0	0	-	5.000	4.480	5.000	-	-	0	-	0.00%
2016-01-25	0	0.125	0.122	0.125	0.122	0.130	440,000	55,020	0.1250	5.000	4.880	5.000	4.880	5.200	11,000	5.0018	5.04%
2016-01-22	0	0.119	0.119	0.124	0.105	0.125	1,750,000	201,230	0.1150	4.760	4.760	4.960	4.200	5.000	43,750	4.5995	-13.77%
2016-01-21	0	0.138	0.125	0.138	0.139	0.139	20,000	2,780	0.1390	5.520	5.000	5.520	5.560	5.560	500	5.5600	6.15%
2016-01-20	0	0.130	0.122	0.136	0.130	0.130	40,000	5,200	0.1300	5.200	4.880	5.440	5.200	5.200	1,000	5.2000	-7.80%
2016-01-19	0	0.141	0.135	0.145	-	-	0	0	-	5.640	5.400	5.800	-	-	0	-	0.00%
2016-01-18	0	0.141	0.135	0.141	0.143	0.143	105,500	14,960	0.1418	5.640	5.400	5.640	5.720	5.720	2,637	5.6720	-1.40%
2016-01-15	0	0.143	0.135	0.143	0.138	0.143	660,000	93,580	0.1418	5.720	5.400	5.720	5.520	5.720	16,500	5.6715	2.14%
2016-01-14	0	0.140	0.138	0.140	0.138	0.145	200,000	28,420	0.1421	5.600	5.520	5.600	5.520	5.800	5,000	5.6840	1.45%
2016-01-13	0	0.138	0.130	0.142	-	-	0	0	-	5.520	5.200	5.680	-	-	0	-	0.00%
2016-01-12	0	0.138	0.138	0.143	0.138	0.138	240,000	33,120	0.1380	5.520	5.520	5.720	5.520	5.520	6,000	5.5200	0.73%
2016-01-11	0	0.137	0.137	0.139	0.127	0.137	260,000	34,160	0.1314	5.480	5.480	5.560	5.080	5.480	6,500	5.2554	-5.52%
2016-01-08	0	0.145	0.136	0.145	0.136	0.145	1,267,500	180,097	0.1421	5.800	5.440	5.800	5.440	5.800	31,687	5.6835	3.57%
2016-01-07	0	0.140	0.128	0.142	0.140	0.142	368,000	51,756	0.1406	5.600	5.120	5.680	5.600	5.680	9,200	5.6257	-3.45%
2016-01-06	0	0.145	0.145	0.151	0.145	0.152	1,360,700	202,735	0.1490	5.800	5.800	6.040	5.800	6.080	34,017	5.9597	-0.68%
2016-01-05	0	0.146	0.135	0.153	0.146	0.150	3,680,000	543,200	0.1476	5.840	5.400	6.120	5.840	6.000	92,000	5.9043	-2.01%
2016-01-04	0	0.149	0.148	0.149	0.147	0.155	1,246,000	186,660	0.1498	5.960	5.920	5.960	5.880	6.200	31,150	5.9923	-3.87%
2015-12-31	0	0.155	0.155	0.156	0.154	0.158	601,000	93,665	0.1558	6.200	6.200	6.240	6.160	6.320	15,025	6.2339	1.31%
2015-12-30	0	0.153	0.153	0.155	0.153	0.156	80,000	12,360	0.1545	6.120	6.120	6.200	6.120	6.240	2,000	6.1800	0.66%
2015-12-29	0	0.152	0.152	0.155	0.150	0.165	5,624,000	869,304	0.1546	6.080	6.080	6.200	6.000	6.600	140,600	6.1828	-9.52%
2015-12-28	0	0.168	0.167	0.173	0.166	0.168	600,000	100,200	0.1670	6.720	6.680	6.920	6.640	6.720	15,000	6.6800	-3.45%
2015-12-24	0	0.174	0.166	0.179	-	-	0	0	-	6.960	6.640	7.160	-	-	0	-	0.00%
2015-12-23	0	0.174	0.171	0.175	0.168	0.174	436,000	74,100	0.1700	6.960	6.840	7.000	6.720	6.960	10,900	6.7982	-2.25%
2015-12-22	0	0.178	0.175	0.178	0.166	0.181	2,995,000	527,190	0.1760	7.120	7.000	7.120	6.640	7.240	74,875	7.0409	2.89%
2015-12-21	0	0.173	0.173	0.177	0.173	0.177	183,000	32,055	0.1752	6.920	6.920	7.080	6.920	7.080	4,575	7.0066	-2.26%
2015-12-18	0	0.177	0.168	0.177	0.158	0.182	4,300,000	725,180	0.1686	7.080	6.720	7.080	6.320	7.280	107,500	6.7459	8.59%
2015-12-17	0	0.163	0.162	0.170	0.163	0.168	120,000	19,960	0.1663	6.520	6.480	6.800	6.520	6.720	3,000	6.6533	-2.98%
2015-12-16	0	0.168	0.168	0.180	0.146	0.168	320,000	52,060	0.1627	6.720	6.720	7.200	5.840	6.720	8,000	6.5075	-4.00%
2015-12-15	0	0.175	0.160	0.175	-	-	0	0	-	7.000	6.400	7.000	-	-	0	-	0.00%
2015-12-14	0	0.175	0.168	0.176	0.175	0.184	200,000	35,360	0.1768	7.000	6.720	7.040	7.000	7.360	5,000	7.0720	6.06%
2015-12-11	0	0.165	0.156	0.165	0.165	0.165	400,000	66,000	0.1650	6.600	6.240	6.600	6.600	6.600	10,000	6.6000	-1.79%
2015-12-10	0	0.168	0.168	0.180	0.168	0.168	23,000	3,834	0.1667	6.720	6.720	7.200	6.720	6.720	575	6.6678	0.00%
2015-12-09	0	0.168	0.168	0.173	0.168	0.169	460,000	77,600	0.1687	6.720	6.720	6.920	6.720	6.760	11,500	6.7478	0.00%
2015-12-08	0	0.168	0.168	0.169	0.166	0.166	40,000	6,640	0.1660	6.720	6.720	6.760	6.640	6.640	1,000	6.6400	0.60%
2015-12-07	0	0.167	0.167	0.168	0.165	0.167	947,000	157,870	0.1667	6.680	6.680	6.720	6.600	6.680	23,675	6.6682	0.60%
2015-12-04	0	0.166	0.166	0.168	0.165	0.175	551,500	93,183	0.1690	6.640	6.640	6.720	6.600	7.000	13,787	6.7585	-6.21%
2015-12-03	0	0.177	0.176	0.180	0.176	0.177	264,500	46,700	0.1766	7.080	7.040	7.200	7.040	7.080	6,612	7.0624	0.00%
2015-12-02	0	0.177	0.175	0.180	-	-	0	0	-	7.080	7.000	7.200	-	-	0	-	0.00%
2015-12-01	0	0.177	0.177	0.185	0.177	0.177	20,000	3,540	0.1770	7.080	7.080	7.400	7.080	7.080	500	7.0800	0.00%
2015-11-30	0	0.177	0.177	0.179	0.177	0.185	322,900	58,732	0.1819	7.080	7.080	7.160	7.080	7.400	8,072	7.2756	-1.67%
2015-11-27	0	0.180	0.176	0.180	0.170	0.180	5,780,000	1,033,420	0.1788	7.200	7.040	7.200	6.800	7.200	144,500	7.1517	1.69%
2015-11-26	0	0.177	0.177	0.180	0.175	0.177	100,000	17,540	0.1754	7.080	7.080	7.200	7.000	7.080	2,500	7.0160	3.51%
2015-11-25	0	0.171	0.171	0.175	0.170	0.170	50,000	8,400	0.1680	6.840	6.840	7.000	6.800	6.800	1,250	6.7200	1.18%
2015-11-24	0	0.169	0.169	0.180	0.169	0.177	620,000	108,980	0.1758	6.760	6.760	7.200	6.760	7.080	15,500	7.0310	0.00%
2015-11-23	0	0.169	0.169	0.177	0.168	0.169	370,000	63,620	0.1719	6.760	6.760	7.080	6.720	6.760	9,250	6.8778	0.00%
2015-11-20	0	0.169	0.169	0.172	0.169	0.171	800,000	135,900	0.1699	6.760	6.760	6.880	6.760	6.840	20,000	6.7950	-0.59%
2015-11-19	0	0.170	0.170	0.180	0.170	0.177	1,100,000	190,300	0.1730	6.800	6.800	7.200	6.800	7.080	27,500	6.9200	-3.41%
2015-11-18	0	0.176	0.176	0.180	0.176	0.181	820,000	146,180	0.1783	7.040	7.040	7.200	7.040	7.240	20,500	7.1307	-1.12%
2015-11-17	0	0.178	0.178	0.185	0.178	0.183	1,304,000	232,980	0.1787	7.120	7.120	7.400	7.120	7.320	32,600	7.1466	0.00%
2015-11-16	0	0.178	0.178	0.179	0.176	0.178	355,000	63,005	0.1775	7.120	7.120	7.160	7.040	7.120	8,875	7.0992	-1.11%
2015-11-13	0	0.180	0.180	0.185	0.180	0.180	20,000	3,600	0.1800	7.200	7.200	7.400	7.200	7.200	500	7.2000	-1.64%
2015-11-12	0	0.183	0.181	0.185	0.178	0.185	12,090,000	2,076,600	0.1718	7.320	7.240	7.400	7.120	7.400	302,250	6.8705	0.55%
2015-11-11	0	0.182	0.181	0.182	0.182	0.184	881,000	161,135	0.1829	7.280	7.240	7.280	7.280	7.360	22,025	7.3160	0.55%
2015-11-10	0	0.181	0.180	0.186	0.180	0.187	1,797,000	331,449	0.1844	7.240	7.200	7.440	7.200	7.480	44,925	7.3778	-3.72%
2015-11-09	0	0.188	0.187	0.188	0.185	0.189	3,040,000	567,360	0.1866	7.520	7.480	7.520	7.400	7.560	76,000	7.4653	0.53%
2015-11-06	0	0.187	0.184	0.187	0.172	0.189	150,610,000	26,375,440	0.1751	7.480	7.360	7.480	6.880	7.560	3,765,250	7.0050	-1.06%
2015-11-05	0	0.189	0.189	0.190	0.186	0.189	2,400,000	449,400	0.1873	7.560	7.560	7.600	7.440	7.560	60,000	7.4900	1.07%
2015-11-04	0	0.187	0.186	0.191	0.187	0.190	3,587,750	674,504	0.1880	7.480	7.440	7.640	7.480	7.600	89,694	7.5201	-0.53%
2015-11-03	0	0.188	0.185	0.188	0.183	0.193	32,500,000	6,114,640	0.1881	7.520	7.400	7.520	7.320	7.720	812,500	7.5257	1.08%
2015-11-02	0	0.186	0.185	0.186	0.186	0.192	1,560,000	296,040	0.1898	7.440	7.400	7.440	7.440	7.680	39,000	7.5908	-1.59%
2015-10-30	0	0.189	0.188	0.191	0.188	0.191	1,160,000	219,160	0.1889	7.560	7.520	7.640	7.520	7.640	29,000	7.5572	-1.05%
2015-10-29	0	0.191	0.190	0.191	0.187	0.191	980,000	186,400	0.1902	7.640	7.600	7.640	7.480	7.640	24,500	7.6082	0.53%
2015-10-28	0	0.190	0.185	0.190	0.181	0.190	11,560,000	2,140,500	0.1852	7.600	7.400	7.600	7.240	7.600	289,000	7.4066	0.00%
2015-10-27	0	0.190	0.187	0.191	0.182	0.190	620,000	115,520	0.1863	7.600	7.480	7.640	7.280	7.600	15,500	7.4529	1.60%
2015-10-26	0	0.187	0.187	0.188	0.185	0.189	3,320,000	621,620	0.1872	7.480	7.480	7.520	7.400	7.560	83,000	7.4894	-1.58%
2015-10-23	0	0.190	0.188	0.192	0.189	0.192	2,035,000	385,765	0.1896	7.600	7.520	7.680	7.560	7.680	50,875	7.5826	3.26%
2015-10-22	0	0.184	0.184	0.186	0.182	0.192	4,260,000	791,540	0.1858	7.360	7.360	7.440	7.280	7.680	106,500	7.4323	-2.65%
2015-10-20	0	0.189	0.187	0.189	0.188	0.201	19,980,000	3,974,360	0.1989	7.560	7.480	7.560	7.520	8.040	499,500	7.9567	-1.05%
2015-10-19	0	0.191	0.191	0.193	0.191	0.193	13,760,000	2,629,780	0.1911	7.640	7.640	7.720	7.640	7.720	344,000	7.6447	-1.55%
2015-10-16	0	0.194	0.190	0.194	0.185	0.201	9,790,000	1,909,240	0.1950	7.760	7.600	7.760	7.400	8.040	244,750	7.8008	-0.51%
2015-10-15	0	0.195	0.191	0.197	0.180	0.197	11,520,000	2,157,360	0.1873	7.800	7.640	7.880	7.200	7.880	288,000	7.4908	12.07%
2015-10-14	0	0.174	0.173	0.176	0.174	0.182	2,200,000	392,550	0.1784	6.960	6.920	7.040	6.960	7.280	55,000	7.1373	1.75%
2015-10-13	0	0.171	0.171	0.173	0.167	0.177	2,160,000	367,340	0.1701	6.840	6.840	6.920	6.680	7.080	54,000	6.8026	0.59%
2015-10-12	0	0.170	0.170	0.172	0.165	0.178	10,780,000	1,837,980	0.1705	6.800	6.800	6.880	6.600	7.120	269,500	6.8200	-7.10%
2015-10-09	0	0.183	0.180	0.183	0.170	0.184	151,380,000	24,994,800	0.1651	7.320	7.200	7.320	6.800	7.360	3,784,500	6.6045	9.58%
2015-10-08	0	0.167	0.167	0.175	0.167	0.168	260,000	43,720	0.1682	6.680	6.680	7.000	6.680	6.720	6,500	6.7262	-5.65%
2015-10-07	0	0.177	0.174	0.177	0.176	0.177	200,000	35,300	0.1765	7.080	6.960	7.080	7.040	7.080	5,000	7.0600	-1.67%
2015-10-06	0	0.180	0.179	0.180	0.168	0.185	4,220,000	753,800	0.1786	7.200	7.160	7.200	6.720	7.400	105,500	7.1450	9.09%
2015-10-05	0	0.165	0.163	0.170	0.162	0.165	1,202,000	195,870	0.1630	6.600	6.520	6.800	6.480	6.600	30,050	6.5181	1.23%
2015-10-02	0	0.163	0.163	0.164	0.163	0.171	2,520,000	416,520	0.1653	6.520	6.520	6.560	6.520	6.840	63,000	6.6114	-6.32%
2015-09-30	0	0.174	0.170	0.175	0.168	0.174	1,400,000	236,020	0.1686	6.960	6.800	7.000	6.720	6.960	35,000	6.7434	4.82%
2015-09-29	0	0.166	0.165	0.171	0.162	0.167	2,660,000	437,500	0.1645	6.640	6.600	6.840	6.480	6.680	66,500	6.5789	-0.60%
2015-09-25	0	0.167	0.167	0.168	0.163	0.169	290,000	48,200	0.1662	6.680	6.680	6.720	6.520	6.760	7,250	6.6483	1.83%
2015-09-24	0	0.164	0.161	0.171	0.164	0.171	1,200,000	201,100	0.1676	6.560	6.440	6.840	6.560	6.840	30,000	6.7033	0.00%
2015-09-23	0	0.164	0.159	0.160	0.160	0.175	5,640,000	945,440	0.1676	6.560	6.360	6.400	6.400	7.000	141,000	6.7052	-0.61%
2015-09-22	0	0.165	0.164	0.165	0.163	0.186	31,770,000	5,472,620	0.1723	6.600	6.560	6.600	6.520	7.440	794,250	6.8903	-10.81%
2015-09-21	0	0.185	0.185	0.190	0.181	0.189	6,920,000	1,265,960	0.1829	7.400	7.400	7.600	7.240	7.560	173,000	7.3177	-3.14%
2015-09-18	0	0.191	0.190	0.192	0.190	0.194	480,000	91,420	0.1905	7.640	7.600	7.680	7.600	7.760	12,000	7.6183	1.60%
2015-09-17	0	0.188	0.188	0.195	0.188	0.196	4,550,000	868,600	0.1909	7.520	7.520	7.800	7.520	7.840	113,750	7.6360	-6.00%
2015-09-16	0	0.200	0.191	0.200	0.189	0.201	3,103,000	618,641	0.1994	8.000	7.640	8.000	7.560	8.040	77,575	7.9747	5.82%
2015-09-15	0	0.189	0.189	0.192	0.184	0.191	14,140,000	2,551,680	0.1805	7.560	7.560	7.680	7.360	7.640	353,500	7.2183	-5.03%
2015-09-14	0	0.199	0.195	0.199	0.187	0.202	2,027,500	390,025	0.1924	7.960	7.800	7.960	7.480	8.080	50,687	7.6947	2.58%
2015-09-11	0	0.194	0.194	0.200	0.193	0.201	3,850,000	761,770	0.1979	7.760	7.760	8.000	7.720	8.040	96,250	7.9145	-1.02%
2015-09-10	0	0.196	0.194	0.196	0.180	0.208	61,650,000	12,137,600	0.1969	7.840	7.760	7.840	7.200	8.320	1,541,250	7.8752	3.16%
2015-09-09	0	0.190	0.189	0.196	0.185	0.199	5,274,000	1,015,854	0.1926	7.600	7.560	7.840	7.400	7.960	131,850	7.7046	2.70%
2015-09-08	0	0.185	0.185	0.194	0.172	0.185	4,630,000	815,920	0.1762	7.400	7.400	7.760	6.880	7.400	115,750	7.0490	3.93%
2015-09-07	0	0.178	0.178	0.186	0.171	0.178	840,000	149,040	0.1774	7.120	7.120	7.440	6.840	7.120	21,000	7.0971	-1.66%
2015-09-04	0	0.181	0.180	0.200	0.175	0.181	300,000	53,540	0.1785	7.240	7.200	8.000	7.000	7.240	7,500	7.1387	-2.16%
2015-09-02	0	0.185	0.185	0.194	0.180	0.188	2,655,000	493,510	0.1859	7.400	7.400	7.760	7.200	7.520	66,375	7.4352	-1.60%
2015-09-01	0	0.188	0.188	0.191	0.185	0.195	5,360,000	1,018,850	0.1901	7.520	7.520	7.640	7.400	7.800	134,000	7.6034	-3.59%
2015-08-31	0	0.195	0.195	0.198	0.190	0.208	2,663,000	521,990	0.1960	7.800	7.800	7.920	7.600	8.320	66,575	7.8406	-2.50%
2015-08-28	0	0.200	0.194	0.200	0.192	0.214	9,120,000	1,799,320	0.1973	8.000	7.760	8.000	7.680	8.560	228,000	7.8918	5.82%
2015-08-27	0	0.189	0.185	0.189	0.164	0.190	135,320,000	25,093,680	0.1854	7.560	7.400	7.560	6.560	7.600	3,383,000	7.4176	11.18%
2015-08-26	0	0.170	0.168	0.176	0.163	0.175	1,662,000	279,924	0.1684	6.800	6.720	7.040	6.520	7.000	41,550	6.7370	-4.49%
2015-08-25	0	0.178	0.175	0.178	0.159	0.184	122,432,000	19,761,926	0.1614	7.120	7.000	7.120	6.360	7.360	3,060,800	6.4565	-3.26%
2015-08-24	0	0.184	0.179	0.185	0.170	0.203	14,250,000	2,679,770	0.1881	7.360	7.160	7.400	6.800	8.120	356,250	7.5222	-12.38%
2015-08-21	0	0.210	0.210	0.211	0.200	0.217	32,900,000	6,884,360	0.2093	8.400	8.400	8.440	8.000	8.680	822,500	8.3700	-1.41%
2015-08-20	0	0.213	0.211	0.215	0.210	0.235	82,056,941	17,639,139	0.2150	8.520	8.440	8.600	8.400	9.400	2,051,424	8.5985	-0.47%
2015-08-19	0	0.214	0.210	0.216	0.200	0.240	16,260,000	3,502,840	0.2154	8.560	8.400	8.640	8.000	9.600	406,500	8.6171	-10.83%
2015-08-18	0	0.240	0.238	0.240	0.176	0.240	151,405,000	28,744,305	0.1899	9.600	9.520	9.600	7.040	9.600	3,785,125	7.5940	33.33%
2015-08-17	0	0.180	0.178	0.186	0.176	0.195	21,270,000	4,032,990	0.1896	7.200	7.120	7.440	7.040	7.800	531,750	7.5844	0.56%
2015-08-14	0	0.179	0.176	0.183	0.179	0.190	2,458,000	438,656	0.1785	7.160	7.040	7.320	7.160	7.600	61,450	7.1384	-9.60%
2015-08-13	0	0.198	0.194	0.198	0.188	0.198	3,627,450	701,068	0.1933	7.920	7.760	7.920	7.520	7.920	90,686	7.7307	2.06%
2015-08-12	0	0.194	0.187	0.194	0.184	0.194	2,472,000	462,598	0.1871	7.760	7.480	7.760	7.360	7.760	61,800	7.4854	1.04%
2015-08-11	0	0.192	0.192	0.195	0.190	0.219	9,298,500	1,838,140	0.1977	7.680	7.680	7.800	7.600	8.760	232,462	7.9073	-6.80%
2015-08-10	0	0.206	0.203	0.206	0.203	0.230	16,236,000	3,515,780	0.2165	8.240	8.120	8.240	8.120	9.200	405,900	8.6617	-7.21%
2015-08-07	0	0.222	0.222	0.230	0.210	0.235	14,681,600	3,262,709	0.2222	8.880	8.880	9.200	8.400	9.400	367,040	8.8892	-7.50%
2015-08-06	0	0.240	0.240	0.244	0.232	0.250	5,200,000	1,261,780	0.2427	9.600	9.600	9.760	9.280	10.00	130,000	9.7060	-3.61%
2015-08-05	0	0.249	0.242	0.250	0.240	0.260	10,020,000	2,450,680	0.2446	9.960	9.680	10.00	9.600	10.40	250,500	9.7832	-2.35%
2015-08-04	0	0.255	0.250	0.255	0.243	0.265	18,448,000	4,771,365	0.2586	10.20	10.00	10.20	9.720	10.60	461,200	10.346	4.94%
2015-08-03	0	0.243	0.243	0.250	0.201	0.260	33,847,250	8,316,577	0.2457	9.720	9.720	10.00	8.040	10.40	846,181	9.8284	10.45%
2015-07-31	0	0.220	0.220	0.230	0.208	0.270	65,132,800	16,369,003	0.2513	8.800	8.800	9.200	8.320	10.80	1,628,320	10.053	-4.35%
2015-07-30	0	0.230	0.230	0.232	0.168	0.250	131,027,400	29,131,367	0.2223	9.200	9.200	9.280	6.720	10.00	3,275,685	8.8932	42.86%
2015-07-29	0	0.161	0.161	0.164	0.148	0.169	14,779,500	2,385,445	0.1614	6.440	6.440	6.560	5.920	6.760	369,487	6.4561	15.00%
2015-07-28	0	0.140	0.140	0.147	0.138	0.164	78,245,000	10,316,375	0.1318	5.600	5.600	5.880	5.520	6.560	1,956,125	5.2739	1.45%
2015-07-27	0	0.138	0.131	0.138	0.130	0.179	11,460,000	1,739,360	0.1518	5.520	5.240	5.520	5.200	7.160	286,500	6.0711	-15.34%
2015-07-24	0	0.163	0.174	0.175	0.156	0.170	7,013,000	1,130,560	0.1612	6.520	6.960	7.000	6.240	6.800	175,325	6.4484	0.00%
2015-07-23	0	0.163	0.160	0.163	0.154	0.165	9,375,500	1,493,100	0.1593	6.520	6.400	6.520	6.160	6.600	234,387	6.3702	5.84%
2015-07-22	0	0.154	0.154	0.159	0.152	0.156	2,940,000	456,990	0.1554	6.160	6.160	6.360	6.080	6.240	73,500	6.2176	-1.28%
2015-07-21	0	0.156	0.153	0.156	0.155	0.165	10,435,500	1,656,796	0.1588	6.240	6.120	6.240	6.200	6.600	260,887	6.3506	-1.27%
2015-07-20	0	0.158	0.157	0.162	0.153	0.165	2,004,750	317,922	0.1586	6.320	6.280	6.480	6.120	6.600	50,119	6.3434	1.28%
2015-07-17	0	0.156	0.156	0.163	0.155	0.164	4,618,000	738,051	0.1598	6.240	6.240	6.520	6.200	6.560	115,450	6.3928	0.65%
2015-07-16	0	0.155	0.155	0.156	0.154	0.159	9,583,500	1,491,129	0.1556	6.200	6.200	6.240	6.160	6.360	239,587	6.2237	1.31%
2015-07-15	0	0.153	0.151	0.154	0.143	0.173	32,046,000	4,933,834	0.1540	6.120	6.040	6.160	5.720	6.920	801,150	6.1584	-11.56%
2015-07-14	0	0.173	0.165	0.173	0.153	0.190	4,025,000	683,190	0.1697	6.920	6.600	6.920	6.120	7.600	100,625	6.7895	6.79%
2015-07-13	0	0.162	0.160	0.162	0.157	0.165	617,000	100,280	0.1625	6.480	6.400	6.480	6.280	6.600	15,425	6.5011	-1.82%
2015-07-10	0	0.165	0.160	0.165	0.149	0.180	5,255,000	849,540	0.1617	6.600	6.400	6.600	5.960	7.200	131,375	6.4665	0.00%
2015-07-09	0	0.165	0.145	0.165	0.137	0.165	10,100,000	1,520,070	0.1505	6.600	5.800	6.600	5.480	6.600	252,500	6.0201	20.44%
2015-07-08	0	0.137	0.137	0.144	0.118	0.147	3,441,500	436,720	0.1269	5.480	5.480	5.760	4.720	5.880	86,037	5.0759	-8.67%
2015-07-07	0	0.150	0.140	0.150	0.150	0.153	2,270,000	342,250	0.1508	6.000	5.600	6.000	6.000	6.120	56,750	6.0308	-1.32%
2015-07-06	0	0.152	0.150	0.159	0.150	0.180	14,530,000	2,295,460	0.1580	6.080	6.000	6.360	6.000	7.200	363,250	6.3192	-15.56%
2015-07-03	0	0.180	0.175	0.180	0.166	0.200	12,869,000	2,424,295	0.1884	7.200	7.000	7.200	6.640	8.000	321,725	7.5353	-1.91%
2015-07-02	0	0.217	0.217	0.224	0.210	0.228	9,750,000	2,110,690	0.2165	7.340	7.340	7.577	7.103	7.712	288,249	7.3224	1.88%
2015-06-30	0	0.213	0.212	0.213	0.198	0.220	16,010,000	3,309,560	0.2067	7.205	7.171	7.205	6.697	7.441	473,320	6.9922	2.40%
2015-06-29	0	0.208	0.209	0.210	0.200	0.270	8,890,000	2,027,830	0.2281	7.036	7.069	7.103	6.765	9.133	262,824	7.7155	-15.10%
2015-06-26	0	0.245	0.245	0.255	0.245	0.310	9,590,000	2,510,525	0.2618	8.287	8.287	8.625	8.287	10.49	283,519	8.8549	-15.52%
2015-06-25	0	0.290	0.290	0.305	0.290	0.305	3,230,500	961,392	0.2976	9.809	9.809	10.32	9.809	10.32	95,507	10.066	-3.33%
2015-06-24	0	0.300	0.300	0.305	0.295	0.310	5,170,900	1,553,142	0.3004	10.15	10.15	10.32	9.978	10.49	152,873	10.160	-3.23%
2015-06-23	0	0.310	0.310	0.315	0.300	0.325	7,369,500	2,248,747	0.3051	10.49	10.49	10.65	10.15	10.99	217,872	10.321	-4.62%
2015-06-22	0	0.325	0.310	0.325	0.290	0.335	5,055,000	1,552,400	0.3071	10.99	10.49	10.99	9.809	11.33	149,446	10.388	-8.71%
2015-06-19	0	0.178	0.173	0.178	0.173	0.185	21,520,000	3,827,458	0.1779	12.04	11.70	12.04	11.70	12.52	318,109	12.032	0.56%
2015-06-18	0	0.177	0.177	0.180	0.177	0.190	15,677,400	2,898,589	0.1849	11.97	11.97	12.18	11.97	12.85	231,744	12.508	-0.56%
2015-06-17	0	0.178	0.177	0.178	0.170	0.180	18,164,000	3,200,405	0.1762	12.04	11.97	12.04	11.50	12.18	268,501	11.920	4.09%
2015-06-16	0	0.171	0.170	0.171	0.168	0.192	29,610,000	5,297,470	0.1789	11.57	11.50	11.57	11.37	12.99	437,696	12.103	-5.52%
2015-06-15	0	0.181	0.181	0.187	0.177	0.203	34,123,000	6,372,780	0.1868	12.24	12.24	12.65	11.97	13.73	504,407	12.634	-8.12%
2015-06-12	0	0.197	0.197	0.199	0.158	0.209	155,487,700	29,765,660	0.1914	13.33	13.33	13.46	10.69	14.14	2,298,422	12.950	21.60%
2015-06-11	0	0.162	0.160	0.163	0.154	0.163	11,256,000	1,779,258	0.1581	10.96	10.82	11.03	10.42	11.03	166,386	10.694	5.19%
2015-06-10	0	0.154	0.152	0.154	0.150	0.161	6,520,000	1,016,880	0.1560	10.42	10.28	10.42	10.15	10.89	96,379	10.551	3.36%
2015-06-09	0	0.149	0.149	0.154	0.145	0.162	18,306,000	2,769,008	0.1513	10.08	10.08	10.42	9.809	10.96	270,600	10.233	-7.45%
2015-06-08	0	0.161	0.161	0.164	0.158	0.168	9,840,000	1,586,580	0.1612	10.89	10.89	11.09	10.69	11.37	145,455	10.908	-4.17%
2015-06-05	0	0.168	0.168	0.171	0.165	0.172	10,747,000	1,802,535	0.1677	11.37	11.37	11.57	11.16	11.64	158,862	11.347	-2.33%
2015-06-04	0	0.172	0.170	0.172	0.163	0.174	10,147,000	1,733,660	0.1709	11.64	11.50	11.64	11.03	11.77	149,993	11.558	2.38%
2015-06-03	0	0.168	0.168	0.172	0.161	0.180	22,295,000	3,772,298	0.1692	11.37	11.37	11.64	10.89	12.18	329,565	11.446	-5.08%
2015-06-02	0	0.177	0.174	0.178	0.171	0.185	18,467,000	3,298,088	0.1786	11.97	11.77	12.04	11.57	12.52	272,979	12.082	-3.28%
2015-06-01	0	0.183	0.182	0.187	0.176	0.188	9,613,000	1,746,672	0.1817	12.38	12.31	12.65	11.91	12.72	142,100	12.292	1.67%
2015-05-29	0	0.180	0.180	0.184	0.180	0.192	16,825,000	3,081,980	0.1832	12.18	12.18	12.45	12.18	12.99	248,707	12.392	-3.74%
2015-05-28	0	0.187	0.180	0.187	0.176	0.192	23,302,000	4,315,818	0.1852	12.65	12.18	12.65	11.91	12.99	344,451	12.530	-1.06%
2015-05-27	0	0.189	0.188	0.190	0.187	0.195	16,940,500	3,206,419	0.1893	12.79	12.72	12.85	12.65	13.19	250,415	12.804	0.00%
2015-05-26	0	0.189	0.188	0.193	0.186	0.198	36,619,000	6,939,530	0.1895	12.79	12.72	13.06	12.58	13.39	541,303	12.820	1.07%
2015-05-22	0	0.187	0.185	0.188	0.180	0.188	25,900,000	4,726,630	0.1825	12.65	12.52	12.72	12.18	12.72	382,854	12.346	2.75%
2015-05-21	0	0.182	0.182	0.183	0.170	0.183	41,783,000	7,486,220	0.1792	12.31	12.31	12.38	11.50	12.38	617,637	12.121	7.06%
2015-05-20	0	0.170	0.170	0.171	0.166	0.174	11,520,002	1,960,660	0.1702	11.50	11.50	11.57	11.23	11.77	170,289	11.514	2.41%
2015-05-19	0	0.166	0.166	0.169	0.161	0.180	10,729,000	1,801,530	0.1679	11.23	11.23	11.43	10.89	12.18	158,596	11.359	3.75%
2015-05-18	0	0.160	0.159	0.160	0.160	0.169	4,164,000	685,922	0.1647	10.82	10.76	10.82	10.82	11.43	61,552	11.144	0.63%
2015-05-15	0	0.159	0.156	0.159	0.150	0.159	6,652,000	1,029,804	0.1548	10.76	10.55	10.76	10.15	10.76	98,330	10.473	3.92%
2015-05-14	0	0.153	0.151	0.153	0.148	0.153	8,965,000	1,345,075	0.1500	10.35	10.22	10.35	10.01	10.35	132,521	10.150	-2.55%
2015-05-13	0	0.157	0.154	0.160	0.150	0.157	10,220,000	1,551,980	0.1519	10.62	10.42	10.82	10.15	10.62	151,072	10.273	-1.26%
2015-05-12	0	0.159	0.158	0.159	0.157	0.166	10,415,000	1,668,630	0.1602	10.76	10.69	10.76	10.62	11.23	153,955	10.838	-3.64%
2015-05-11	0	0.165	0.165	0.168	0.163	0.172	5,424,500	899,798	0.1659	11.16	11.16	11.37	11.03	11.64	80,185	11.222	-0.60%
2015-05-08	0	0.166	0.163	0.169	0.161	0.178	12,035,000	1,998,585	0.1661	11.23	11.03	11.43	10.89	12.04	177,902	11.234	0.61%
2015-05-07	0	0.165	0.165	0.166	0.165	0.181	8,375,500	1,442,025	0.1722	11.16	11.16	11.23	11.16	12.24	123,807	11.647	-4.07%
2015-05-06	0	0.172	0.172	0.173	0.169	0.177	7,956,000	1,376,480	0.1730	11.64	11.64	11.70	11.43	11.97	117,606	11.704	-2.82%
2015-05-05	0	0.177	0.173	0.179	0.170	0.188	19,840,000	3,591,252	0.1810	11.97	11.70	12.11	11.50	12.72	293,275	12.245	1.14%
2015-05-04	0	0.175	0.171	0.175	0.166	0.180	52,496,500	9,050,614	0.1724	11.84	11.57	11.84	11.23	12.18	776,004	11.663	7.36%
2015-04-30	0	0.163	0.163	0.168	0.158	0.173	35,644,000	5,923,284	0.1662	11.03	11.03	11.37	10.69	11.70	526,890	11.242	3.82%
2015-04-29	0	0.157	0.156	0.157	0.133	0.168	70,609,000	11,035,009	0.1563	10.62	10.55	10.62	8.997	11.37	1,043,743	10.573	14.60%
2015-04-28	0	0.137	0.137	0.138	0.130	0.145	14,044,000	1,916,509	0.1365	9.268	9.268	9.336	8.794	9.809	207,599	9.2318	4.58%
2015-04-27	0	0.131	0.131	0.133	0.125	0.139	8,569,000	1,134,246	0.1324	8.862	8.862	8.997	8.456	9.403	126,667	8.9545	-5.76%
2015-04-24	0	0.139	0.136	0.139	0.133	0.139	4,383,500	592,688	0.1352	9.403	9.200	9.403	8.997	9.403	64,797	9.1468	0.00%
2015-04-23	0	0.139	0.138	0.139	0.130	0.142	14,787,000	2,042,090	0.1381	9.403	9.336	9.403	8.794	9.606	218,582	9.3425	3.73%
2015-04-22	0	0.134	0.133	0.134	0.134	0.142	6,373,000	873,273	0.1370	9.065	8.997	9.065	9.065	9.606	94,206	9.2698	-5.63%
2015-04-21	0	0.142	0.140	0.142	0.138	0.146	8,800,000	1,247,180	0.1417	9.606	9.471	9.606	9.336	9.877	130,082	9.5877	1.43%
2015-04-20	0	0.140	0.138	0.140	0.139	0.154	17,443,000	2,468,917	0.1415	9.471	9.336	9.471	9.403	10.42	257,843	9.5753	-10.26%
2015-04-17	0	0.156	0.155	0.156	0.155	0.164	5,212,002	823,640	0.1580	10.55	10.49	10.55	10.49	11.09	77,044	10.691	-1.27%
2015-04-16	0	0.158	0.155	0.158	0.153	0.173	21,155,500	3,418,827	0.1616	10.69	10.49	10.69	10.35	11.70	312,721	10.933	3.95%
2015-04-15	0	0.152	0.151	0.152	0.150	0.166	7,506,000	1,187,320	0.1582	10.28	10.22	10.28	10.15	11.23	110,954	10.701	-6.75%
2015-04-14	0	0.163	0.160	0.163	0.146	0.170	47,512,000	7,619,656	0.1604	11.03	10.82	11.03	9.877	11.50	702,323	10.849	11.64%
2015-04-13	0	0.146	0.145	0.146	0.114	0.149	44,621,000	6,247,221	0.1400	9.877	9.809	9.877	7.712	10.08	659,588	9.4714	28.07%
2015-04-10	0	0.114	0.112	0.114	0.110	0.114	7,409,300	837,113	0.1130	7.712	7.577	7.712	7.441	7.712	109,524	7.6432	0.88%
2015-04-09	0	0.113	0.111	0.113	0.110	0.118	24,439,500	2,754,646	0.1127	7.644	7.509	7.644	7.441	7.983	361,265	7.6250	0.89%
2015-04-08	0	0.112	0.111	0.113	0.109	0.116	10,784,000	1,190,820	0.1104	7.577	7.509	7.644	7.374	7.847	159,409	7.4702	-3.45%
2015-04-02	0	0.116	0.116	0.118	0.108	0.116	8,249,000	933,584	0.1132	7.847	7.847	7.983	7.306	7.847	121,937	7.6563	0.87%
2015-04-01	0	0.115	0.115	0.117	0.102	0.116	12,523,000	1,350,595	0.1078	7.780	7.780	7.915	6.900	7.847	185,115	7.2960	4.55%
2015-03-31	0	0.110	0.108	0.110	0.101	0.116	15,540,200	1,674,430	0.1077	7.441	7.306	7.441	6.833	7.847	229,715	7.2891	8.91%
2015-03-30	0	0.101	0.097	0.101	0.101	0.117	19,330,000	2,043,680	0.1057	6.833	6.562	6.833	6.833	7.915	285,736	7.1523	-13.68%
2015-03-27	0	0.117	0.117	0.118	0.113	0.119	2,240,000	261,060	0.1165	7.915	7.915	7.983	7.644	8.050	33,112	7.8842	-1.68%
2015-03-26	0	0.119	0.119	0.120	0.117	0.120	3,465,000	408,930	0.1180	8.050	8.050	8.118	7.915	8.118	51,220	7.9838	-0.83%
2015-03-25	0	0.120	0.118	0.120	0.117	0.126	22,710,000	2,740,709	0.1207	8.118	7.983	8.118	7.915	8.524	335,700	8.1642	-4.76%
2015-03-24	0	0.126	0.125	0.129	0.123	0.135	17,870,000	2,277,640	0.1275	8.524	8.456	8.727	8.321	9.133	264,155	8.6224	0.00%
2015-03-23	0	0.126	0.126	0.129	0.121	0.130	19,385,000	2,446,520	0.1262	8.524	8.524	8.727	8.186	8.794	286,549	8.5379	-3.08%
2015-03-20	0	0.130	0.129	0.130	0.120	0.130	4,531,000	570,138	0.1258	8.794	8.727	8.794	8.118	8.794	66,977	8.5124	8.33%
2015-03-19	0	0.120	0.120	0.123	0.120	0.129	19,361,200	2,413,155	0.1246	8.118	8.118	8.321	8.118	8.727	286,198	8.4318	-5.51%
2015-03-18	0	0.127	0.127	0.128	0.126	0.132	5,004,000	639,348	0.1278	8.592	8.592	8.659	8.524	8.930	73,969	8.6434	0.00%
2015-03-17	0	0.127	0.127	0.130	0.127	0.132	2,780,000	360,680	0.1297	8.592	8.592	8.794	8.592	8.930	41,094	8.7769	-1.55%
2015-03-16	0	0.129	0.127	0.129	0.124	0.133	15,570,000	2,000,910	0.1285	8.727	8.592	8.727	8.389	8.997	230,156	8.6937	0.00%
2015-03-13	0	0.129	0.129	0.130	0.128	0.130	920,000	118,500	0.1288	8.727	8.727	8.794	8.659	8.794	13,599	8.7136	0.00%
2015-03-12	0	0.129	0.129	0.131	0.129	0.133	5,965,000	780,705	0.1309	8.727	8.727	8.862	8.727	8.997	88,175	8.8541	-3.01%
2015-03-11	0	0.133	0.133	0.135	0.130	0.137	3,180,000	416,300	0.1309	8.997	8.997	9.133	8.794	9.268	47,007	8.8562	-1.48%
2015-03-10	0	0.135	0.135	0.139	0.135	0.143	2,007,000	280,280	0.1397	9.133	9.133	9.403	9.133	9.674	29,668	9.4474	-2.17%
2015-03-09	0	0.138	0.136	0.138	0.130	0.139	3,557,000	479,436	0.1348	9.336	9.200	9.336	8.794	9.403	52,580	9.1183	2.22%
2015-03-06	0	0.135	0.133	0.135	0.130	0.137	4,628,000	608,796	0.1315	9.133	8.997	9.133	8.794	9.268	68,411	8.8991	0.00%
2015-03-05	0	0.135	0.135	0.138	0.135	0.142	5,564,000	763,080	0.1371	9.133	9.133	9.336	9.133	9.606	82,247	9.2779	-2.88%
2015-03-04	0	0.139	0.139	0.142	0.139	0.143	3,620,000	509,320	0.1407	9.403	9.403	9.606	9.403	9.674	53,511	9.5181	0.00%
2015-03-03	0	0.139	0.139	0.140	0.138	0.146	2,929,000	411,226	0.1404	9.403	9.403	9.471	9.336	9.877	43,297	9.4979	-4.79%
2015-03-02	0	0.146	0.142	0.146	0.141	0.149	10,731,000	1,546,965	0.1442	9.877	9.606	9.877	9.539	10.08	158,626	9.7523	-1.35%
2015-02-27	0	0.148	0.147	0.150	0.148	0.149	2,060,000	306,000	0.1485	10.01	9.945	10.15	10.01	10.08	30,451	10.049	-0.67%
2015-02-26	0	0.149	0.149	0.154	0.149	0.158	2,022,000	314,324	0.1555	10.08	10.08	10.42	10.08	10.69	29,889	10.516	-1.32%
2015-02-25	0	0.151	0.150	0.153	0.148	0.158	10,560,000	1,606,100	0.1521	10.22	10.15	10.35	10.01	10.69	156,098	10.289	0.00%
2015-02-24	0	0.151	0.146	0.152	0.142	0.151	4,660,000	689,740	0.1480	10.22	9.877	10.28	9.606	10.22	68,884	10.013	5.59%
2015-02-23	0	0.143	0.143	0.145	0.141	0.149	2,252,000	323,760	0.1438	9.674	9.674	9.809	9.539	10.08	33,289	9.7257	-3.38%
2015-02-18	0	0.148	0.145	0.150	0.142	0.153	5,720,000	846,500	0.1480	10.01	9.809	10.15	9.606	10.35	84,553	10.011	0.00%
2015-02-17	0	0.148	0.148	0.151	0.144	0.160	13,884,000	2,114,132	0.1523	10.01	10.01	10.22	9.742	10.82	205,234	10.301	0.68%
2015-02-16	0	0.147	0.146	0.147	0.136	0.149	15,340,000	2,202,540	0.1436	9.945	9.877	9.945	9.200	10.08	226,756	9.7133	-2.00%
2015-02-13	0	0.150	0.149	0.152	0.133	0.154	124,604,700	18,675,581	0.1499	10.15	10.08	10.28	8.997	10.42	1,841,909	10.139	0.67%
2015-02-12	0	0.149	0.148	0.152	0.145	0.159	133,200,000	20,021,480	0.1503	10.08	10.01	10.28	9.809	10.76	1,968,965	10.169	-3.87%
2015-02-11	0	0.155	0.155	0.159	0.154	0.161	4,284,000	684,968	0.1599	10.49	10.49	10.76	10.42	10.89	63,326	10.817	-1.90%
2015-02-10	0	0.158	0.155	0.162	0.145	0.166	8,060,000	1,251,520	0.1553	10.69	10.49	10.96	9.809	11.23	119,143	10.504	0.00%
2015-02-09	0	0.158	0.158	0.161	0.156	0.163	5,880,800	940,180	0.1599	10.69	10.69	10.89	10.55	11.03	86,930	10.815	0.00%
2015-02-06	0	0.158	0.154	0.158	0.154	0.168	10,720,000	1,754,560	0.1637	10.69	10.42	10.69	10.42	11.37	158,463	11.072	0.64%
2015-02-05	0	0.157	0.157	0.160	0.152	0.170	15,612,000	2,502,420	0.1603	10.62	10.62	10.82	10.28	11.50	230,777	10.843	3.29%
2015-02-04	0	0.152	0.151	0.159	0.147	0.159	5,630,000	863,420	0.1534	10.28	10.22	10.76	9.945	10.76	83,223	10.375	-5.59%
2015-02-03	0	0.161	0.153	0.162	0.146	0.169	7,080,000	1,133,680	0.1601	10.89	10.35	10.96	9.877	11.43	104,657	10.832	-0.62%
2015-02-02	0	0.162	0.151	0.164	0.146	0.163	6,560,000	1,012,320	0.1543	10.96	10.22	11.09	9.877	11.03	96,970	10.440	0.00%
2015-01-30	0	0.162	0.157	0.163	0.159	0.164	870,000	141,110	0.1622	10.96	10.62	11.03	10.76	11.09	12,860	10.972	-1.82%
2015-01-29	0	0.165	0.164	0.169	0.161	0.169	3,422,000	557,892	0.1630	11.16	11.09	11.43	10.89	11.43	50,584	11.029	-2.37%
2015-01-28	0	0.169	0.169	0.172	0.169	0.173	3,549,000	604,320	0.1703	11.43	11.43	11.64	11.43	11.70	52,461	11.519	-0.59%
2015-01-27	0	0.170	0.169	0.172	0.170	0.173	1,726,000	294,872	0.1708	11.50	11.43	11.64	11.50	11.70	25,514	11.557	-1.73%
2015-01-26	0	0.173	0.171	0.175	0.170	0.183	2,964,000	522,948	0.1764	11.70	11.57	11.84	11.50	12.38	43,814	11.936	0.00%
2015-01-23	0	0.173	0.173	0.178	0.171	0.187	15,544,000	2,735,820	0.1760	11.70	11.70	12.04	11.57	12.65	229,772	11.907	-5.46%
2015-01-22	0	0.183	0.181	0.184	0.155	0.190	135,291,000	24,371,300	0.1801	12.38	12.24	12.45	10.49	12.85	1,999,874	12.186	15.82%
2015-01-21	0	0.158	0.158	0.162	0.149	0.164	7,260,000	1,144,440	0.1576	10.69	10.69	10.96	10.08	11.09	107,317	10.664	1.94%
2015-01-20	0	0.155	0.155	0.162	0.155	0.168	11,360,000	1,830,540	0.1611	10.49	10.49	10.96	10.49	11.37	167,924	10.901	-3.73%
2015-01-19	0	0.161	0.156	0.162	0.155	0.166	4,510,000	714,160	0.1584	10.89	10.55	10.96	10.49	11.23	66,667	10.712	2.55%
2015-01-16	0	0.157	0.156	0.157	0.156	0.174	6,682,000	1,106,492	0.1656	10.62	10.55	10.62	10.55	11.77	98,773	11.202	-7.10%
2015-01-15	0	0.169	0.166	0.169	0.156	0.175	15,264,000	2,555,760	0.1674	11.43	11.23	11.43	10.55	11.84	225,633	11.327	9.03%
2015-01-14	0	0.155	0.153	0.156	0.140	0.166	17,815,000	2,806,090	0.1575	10.49	10.35	10.55	9.471	11.23	263,342	10.656	5.44%
2015-01-13	0	0.147	0.147	0.150	0.141	0.156	1,101,000	164,640	0.1495	9.945	9.945	10.15	9.539	10.55	16,275	10.116	-3.29%
2015-01-12	0	0.152	0.152	0.155	0.150	0.157	2,935,000	446,515	0.1521	10.28	10.28	10.49	10.15	10.62	43,385	10.292	0.00%
2015-01-09	0	0.152	0.151	0.153	0.149	0.167	51,795,000	8,239,420	0.1591	10.28	10.22	10.35	10.08	11.30	765,635	10.762	-1.94%
2015-01-08	0	0.155	0.154	0.161	0.142	0.170	80,620,000	12,704,600	0.1576	10.49	10.42	10.89	9.606	11.50	1,191,726	10.661	2.65%
2015-01-07	0	0.151	0.149	0.151	0.119	0.153	23,890,000	3,118,930	0.1306	10.22	10.08	10.22	8.050	10.35	353,142	8.8319	22.76%
2015-01-06	0	0.123	0.116	0.124	0.115	0.123	2,080,000	249,500	0.1200	8.321	7.847	8.389	7.780	8.321	30,747	8.1147	2.50%
2015-01-05	0	0.120	0.116	0.120	0.113	0.123	5,622,000	666,976	0.1186	8.118	7.847	8.118	7.644	8.321	83,104	8.0258	0.00%
2015-01-02	0	0.120	0.120	0.122	0.118	0.123	2,210,000	266,710	0.1207	8.118	8.118	8.253	7.983	8.321	32,668	8.1642	-5.51%
2014-12-31	0	0.127	0.123	0.127	0.123	0.127	500,000	63,260	0.1265	8.592	8.321	8.592	8.321	8.592	7,391	8.5590	0.00%
2014-12-30	0	0.127	0.121	0.127	0.130	0.130	115,000	14,734	0.1281	8.592	8.186	8.592	8.794	8.794	1,700	8.6674	-2.31%
2014-12-29	0	0.130	0.128	0.130	0.125	0.130	695,000	88,555	0.1274	8.794	8.659	8.794	8.456	8.794	10,274	8.6197	1.56%
2014-12-24	0	0.128	0.121	0.128	0.115	0.128	1,510,000	187,700	0.1243	8.659	8.186	8.659	7.780	8.659	22,321	8.4092	4.07%
2014-12-23	0	0.123	0.123	0.126	0.122	0.126	1,146,000	140,750	0.1228	8.321	8.321	8.524	8.253	8.524	16,940	8.3086	-0.81%
2014-12-22	0	0.124	0.124	0.127	0.120	0.133	11,224,700	1,437,082	0.1280	8.389	8.389	8.592	8.118	8.997	165,924	8.6611	-6.77%
2014-12-19	0	0.133	0.130	0.133	0.129	0.134	4,136,000	540,380	0.1307	8.997	8.794	8.997	8.727	9.065	61,138	8.8386	1.53%
2014-12-18	0	0.131	0.131	0.135	0.130	0.138	5,840,000	781,720	0.1339	8.862	8.862	9.133	8.794	9.336	86,327	9.0553	-0.76%
2014-12-17	0	0.132	0.131	0.135	0.128	0.139	33,952,000	4,442,080	0.1308	8.930	8.862	9.133	8.659	9.403	501,879	8.8509	0.76%
2014-12-16	0	0.131	0.131	0.135	0.130	0.139	19,840,000	2,592,540	0.1307	8.862	8.862	9.133	8.794	9.403	293,275	8.8400	-5.76%
2014-12-15	0	0.139	0.135	0.139	0.131	0.142	31,775,000	4,383,990	0.1380	9.403	9.133	9.403	8.862	9.606	469,699	9.3336	3.73%
2014-12-12	0	0.134	0.134	0.141	0.120	0.141	9,374,000	1,227,846	0.1310	9.065	9.065	9.539	8.118	9.539	138,567	8.8611	1.52%
2014-12-11	0	0.132	0.132	0.136	0.130	0.141	5,510,000	740,930	0.1345	8.930	8.930	9.200	8.794	9.539	81,449	9.0969	1.54%
2014-12-10	0	0.130	0.130	0.131	0.120	0.130	8,286,000	1,049,250	0.1266	8.794	8.794	8.862	8.118	8.794	122,484	8.5664	4.84%
2014-12-09	0	0.124	0.121	0.124	0.120	0.135	9,330,000	1,129,630	0.1211	8.389	8.186	8.389	8.118	9.133	137,916	8.1907	-10.14%
2014-12-08	0	0.138	0.130	0.138	0.119	0.152	31,165,000	3,946,190	0.1266	9.336	8.794	9.336	8.050	10.28	460,682	8.5660	-4.83%
2014-12-05	0	0.145	0.144	0.148	0.144	0.149	3,169,000	459,896	0.1451	9.809	9.742	10.01	9.742	10.08	46,844	9.8176	0.69%
2014-12-04	0	0.144	0.144	0.150	0.140	0.148	8,860,000	1,277,760	0.1442	9.742	9.742	10.15	9.471	10.01	130,969	9.7562	-2.70%
2014-12-03	0	0.148	0.148	0.152	0.140	0.160	2,942,000	450,610	0.1532	10.01	10.01	10.28	9.471	10.82	43,489	10.362	-9.76%
2014-12-02	0	0.164	0.161	0.164	0.160	0.164	1,884,000	304,560	0.1617	11.09	10.89	11.09	10.82	11.09	27,849	10.936	2.50%
2014-12-01	0	0.160	0.160	0.162	0.158	0.167	8,379,200	1,351,042	0.1612	10.82	10.82	10.96	10.69	11.30	123,861	10.908	-5.33%
2014-11-28	0	0.169	0.168	0.172	0.167	0.173	5,370,000	912,820	0.1700	11.43	11.37	11.64	11.30	11.70	79,379	11.499	-1.17%
2014-11-27	0	0.171	0.170	0.171	0.171	0.173	1,840,000	314,760	0.1711	11.57	11.50	11.57	11.57	11.70	27,199	11.573	-1.16%
2014-11-26	0	0.173	0.172	0.173	0.169	0.173	6,880,000	1,174,200	0.1707	11.70	11.64	11.70	11.43	11.70	101,700	11.546	-1.70%
2014-11-25	0	0.176	0.173	0.177	0.170	0.176	5,980,000	1,033,880	0.1729	11.91	11.70	11.97	11.50	11.91	88,396	11.696	0.57%
2014-11-24	0	0.175	0.171	0.175	0.171	0.179	7,460,000	1,299,830	0.1742	11.84	11.57	11.84	11.57	12.11	110,274	11.787	0.00%
2014-11-21	0	0.175	0.174	0.175	0.170	0.179	11,201,000	1,935,866	0.1728	11.84	11.77	11.84	11.50	12.11	165,573	11.692	1.16%
2014-11-20	0	0.173	0.171	0.174	0.170	0.176	5,930,000	1,026,030	0.1730	11.70	11.57	11.77	11.50	11.91	87,657	11.705	-1.14%
2014-11-19	0	0.175	0.175	0.178	0.174	0.184	4,468,000	788,228	0.1764	11.84	11.84	12.04	11.77	12.45	66,046	11.935	-1.69%
2014-11-18	0	0.178	0.177	0.179	0.172	0.185	16,226,871	2,904,586	0.1790	12.04	11.97	12.11	11.64	12.52	239,866	12.109	-1.11%
2014-11-17	0	0.180	0.180	0.183	0.180	0.195	12,446,000	2,324,548	0.1868	12.18	12.18	12.38	12.18	13.19	183,977	12.635	-3.74%
2014-11-14	0	0.187	0.187	0.189	0.170	0.189	20,062,000	3,633,544	0.1811	12.65	12.65	12.79	11.50	12.79	296,557	12.252	2.75%
2014-11-13	0	0.182	0.181	0.185	0.181	0.189	8,480,000	1,553,650	0.1832	12.31	12.24	12.52	12.24	12.79	125,351	12.394	-3.19%
2014-11-12	0	0.188	0.187	0.190	0.188	0.193	12,260,760	2,326,374	0.1897	12.72	12.65	12.85	12.72	13.06	181,239	12.836	-1.05%
2014-11-11	0	0.190	0.188	0.190	0.183	0.190	6,555,000	1,231,795	0.1879	12.85	12.72	12.85	12.38	12.85	96,896	12.713	2.15%
2014-11-10	0	0.186	0.183	0.187	0.180	0.194	6,376,000	1,194,880	0.1874	12.58	12.38	12.65	12.18	13.12	94,250	12.678	0.00%
2014-11-07	0	0.186	0.185	0.190	0.186	0.194	5,300,000	1,009,860	0.1905	12.58	12.52	12.85	12.58	13.12	78,345	12.890	-2.11%
2014-11-06	0	0.190	0.190	0.192	0.188	0.199	14,140,000	2,716,960	0.1921	12.85	12.85	12.99	12.72	13.46	209,018	12.999	1.06%
2014-11-05	0	0.188	0.187	0.190	0.186	0.193	6,835,000	1,301,310	0.1904	12.72	12.65	12.85	12.58	13.06	101,035	12.880	-0.53%
2014-11-04	0	0.189	0.187	0.190	0.184	0.199	6,595,000	1,264,140	0.1917	12.79	12.65	12.85	12.45	13.46	97,487	12.967	-0.53%
2014-11-03	0	0.190	0.190	0.194	0.190	0.201	9,600,000	1,835,300	0.1912	12.85	12.85	13.12	12.85	13.60	141,907	12.933	-5.47%
2014-10-31	0	0.201	0.195	0.201	0.195	0.204	6,501,000	1,276,310	0.1963	13.60	13.19	13.60	13.19	13.80	96,098	13.281	0.50%
2014-10-30	0	0.200	0.200	0.203	0.200	0.205	5,760,000	1,166,200	0.2025	13.53	13.53	13.73	13.53	13.87	85,144	13.697	0.50%
2014-10-29	0	0.199	0.196	0.200	0.193	0.205	8,522,000	1,697,180	0.1992	13.46	13.26	13.53	13.06	13.87	125,972	13.473	-1.97%
2014-10-28	0	0.203	0.198	0.203	0.197	0.208	5,955,000	1,211,715	0.2035	13.73	13.39	13.73	13.33	14.07	88,027	13.765	1.00%
2014-10-27	0	0.201	0.203	0.206	0.191	0.203	7,780,000	1,516,220	0.1949	13.60	13.73	13.94	12.92	13.73	115,004	13.184	0.50%
2014-10-24	0	0.200	0.198	0.200	0.196	0.205	2,591,000	523,265	0.2020	13.53	13.39	13.53	13.26	13.87	38,300	13.662	-1.48%
2014-10-23	0	0.203	0.203	0.204	0.200	0.210	5,398,000	1,102,750	0.2043	13.73	13.73	13.80	13.53	14.21	79,793	13.820	1.50%
2014-10-22	0	0.200	0.200	0.203	0.181	0.206	206,525,000	40,990,440	0.1985	13.53	13.53	13.73	12.24	13.94	3,052,856	13.427	0.00%
2014-10-21	0	0.200	0.200	0.201	0.199	0.220	123,098,000	24,772,320	0.2012	13.53	13.53	13.60	13.46	14.88	1,819,637	13.614	-10.31%
2014-10-20	0	0.223	0.219	0.224	0.217	0.226	3,100,000	687,200	0.2217	15.09	14.82	15.15	14.68	15.29	45,824	14.996	-0.45%
2014-10-17	0	0.224	0.222	0.224	0.218	0.226	4,890,000	1,084,320	0.2217	15.15	15.02	15.15	14.75	15.29	72,284	15.001	1.82%
2014-10-16	0	0.220	0.218	0.224	0.216	0.232	62,602,000	13,835,680	0.2210	14.88	14.75	15.15	14.61	15.69	925,384	14.951	-3.51%
2014-10-15	0	0.228	0.226	0.228	0.220	0.230	16,445,000	3,735,900	0.2272	15.42	15.29	15.42	14.88	15.56	243,090	15.368	1.79%
2014-10-14	0	0.224	0.222	0.225	0.217	0.228	9,325,000	2,084,999	0.2236	15.15	15.02	15.22	14.68	15.42	137,842	15.126	1.82%
2014-10-13	0	0.220	0.218	0.220	0.211	0.221	21,196,000	4,591,618	0.2166	14.88	14.75	14.88	14.27	14.95	313,320	14.655	1.85%
2014-10-10	0	0.216	0.216	0.218	0.200	0.242	107,476,500	22,980,848	0.2138	14.61	14.61	14.75	13.53	16.37	1,588,719	14.465	-8.86%
2014-10-09	0	0.237	0.234	0.238	0.223	0.240	29,878,000	6,944,290	0.2324	16.03	15.83	16.10	15.09	16.24	441,657	15.723	4.41%
2014-10-08	0	0.227	0.227	0.231	0.220	0.236	11,900,000	2,684,610	0.2256	15.36	15.36	15.63	14.88	15.97	175,906	15.262	-0.44%
2014-10-07	0	0.228	0.228	0.235	0.224	0.245	15,912,000	3,692,996	0.2321	15.42	15.42	15.90	15.15	16.57	235,211	15.701	-3.39%
2014-10-06	0	0.236	0.236	0.238	0.215	0.249	25,730,000	6,103,280	0.2372	15.97	15.97	16.10	14.54	16.84	380,341	16.047	7.27%
2014-10-03	0	0.220	0.220	0.221	0.209	0.231	25,190,000	5,427,840	0.2155	14.88	14.88	14.95	14.14	15.63	372,359	14.577	-7.17%
2014-09-30	0	0.237	0.236	0.240	0.236	0.242	1,673,000	399,350	0.2387	16.03	15.97	16.24	15.97	16.37	24,730	16.148	-3.27%
2014-09-29	0	0.245	0.235	0.240	0.231	0.245	15,314,000	3,632,140	0.2372	16.57	15.90	16.24	15.63	16.57	226,372	16.045	2.51%
2014-09-26	0	0.239	0.239	0.241	0.227	0.243	18,408,000	4,355,560	0.2366	16.17	16.17	16.30	15.36	16.44	272,107	16.007	1.70%
2014-09-25	0	0.235	0.235	0.237	0.224	0.245	9,129,000	2,115,760	0.2318	15.90	15.90	16.03	15.15	16.57	134,945	15.679	4.91%
2014-09-24	0	0.224	0.223	0.227	0.215	0.231	31,536,000	7,149,948	0.2267	15.15	15.09	15.36	14.54	15.63	466,166	15.338	1.36%
2014-09-23	0	0.221	0.221	0.225	0.218	0.235	13,497,500	3,028,529	0.2244	14.95	14.95	15.22	14.75	15.90	199,520	15.179	-2.64%
2014-09-22	0	0.227	0.225	0.227	0.218	0.235	9,090,000	2,067,412	0.2274	15.36	15.22	15.36	14.75	15.90	134,369	15.386	3.18%
2014-09-19	0	0.220	0.218	0.220	0.215	0.243	22,765,000	5,146,044	0.2261	14.88	14.75	14.88	14.54	16.44	336,513	15.292	-4.35%
2014-09-18	0	0.230	0.228	0.232	0.223	0.245	16,706,000	3,862,616	0.2312	15.56	15.42	15.69	15.09	16.57	246,948	15.641	-6.12%
2014-09-17	0	0.245	0.242	0.246	0.242	0.250	16,715,000	4,104,501	0.2456	16.57	16.37	16.64	16.37	16.91	247,081	16.612	-3.92%
2014-09-16	0	0.255	0.255	0.260	0.245	0.260	5,425,000	1,377,840	0.2540	17.25	17.25	17.59	16.57	17.59	80,192	17.182	2.00%
2014-09-15	0	0.250	0.250	0.260	0.248	0.260	8,920,000	2,250,740	0.2523	16.91	16.91	17.59	16.78	17.59	131,856	17.070	-5.66%
2014-09-12	0	0.265	0.265	0.270	0.240	0.270	13,150,000	3,278,700	0.2493	17.93	17.93	18.27	16.24	18.27	194,384	16.867	3.92%
2014-09-11	0	0.255	0.255	0.260	0.250	0.290	52,900,000	14,058,000	0.2657	17.25	17.25	17.59	16.91	19.62	781,969	17.978	-10.53%
2014-09-10	0	0.285	0.285	0.290	0.265	0.285	185,938,000	51,149,650	0.2751	19.28	19.28	19.62	17.93	19.28	2,748,539	18.610	5.56%
2014-09-08	0	0.270	0.270	0.275	0.255	0.290	35,060,000	9,513,300	0.2713	18.27	18.27	18.60	17.25	19.62	518,257	18.356	0.00%
2014-09-05	0	0.270	0.270	0.275	0.245	0.320	84,213,000	22,256,500	0.2643	18.27	18.27	18.60	16.57	21.65	1,244,838	17.879	10.66%
2014-09-04	0	0.244	0.243	0.244	0.236	0.260	21,417,000	5,240,042	0.2447	16.51	16.44	16.51	15.97	17.59	316,586	16.552	-0.41%
2014-09-03	0	0.245	0.243	0.245	0.220	0.265	48,531,000	11,887,894	0.2450	16.57	16.44	16.57	14.88	17.93	717,386	16.571	11.36%
2014-09-02	0	0.220	0.215	0.220	0.203	0.225	3,640,000	768,000	0.2110	14.88	14.54	14.88	13.73	15.22	53,807	14.273	4.76%
2014-09-01	0	0.210	0.208	0.210	0.201	0.210	11,327,000	2,377,520	0.2099	14.21	14.07	14.21	13.60	14.21	167,436	14.200	-2.33%
2014-08-29	0	0.215	0.213	0.215	0.213	0.215	17,202,000	3,674,220	0.2136	14.54	14.41	14.54	14.41	14.54	254,280	14.449	0.00%
2014-08-28	0	0.215	0.215	0.216	0.214	0.216	6,809,000	1,469,752	0.2159	14.54	14.54	14.61	14.48	14.61	100,651	14.602	0.47%
2014-08-27	0	0.214	0.213	0.215	0.211	0.230	105,101,000	22,753,759	0.2165	14.48	14.41	14.54	14.27	15.56	1,553,605	14.646	-4.04%
2014-08-26	0	0.223	0.223	0.228	0.223	0.235	15,179,000	3,477,288	0.2291	15.09	15.09	15.42	15.09	15.90	224,376	15.498	-5.11%
2014-08-25	0	0.235	0.231	0.235	0.230	0.238	5,815,000	1,357,322	0.2334	15.90	15.63	15.90	15.56	16.10	85,957	15.791	3.52%
2014-08-22	0	0.227	0.227	0.229	0.224	0.232	21,840,000	4,973,240	0.2277	15.36	15.36	15.49	15.15	15.69	322,839	15.405	-1.30%
2014-08-21	0	0.230	0.228	0.231	0.228	0.238	13,410,000	3,100,230	0.2312	15.56	15.42	15.63	15.42	16.10	198,227	15.640	-0.43%
2014-08-20	0	0.231	0.230	0.231	0.228	0.238	13,348,000	3,098,890	0.2322	15.63	15.56	15.63	15.42	16.10	197,310	15.706	2.67%
2014-08-19	0	0.225	0.225	0.232	0.215	0.242	37,498,000	8,637,260	0.2303	15.22	15.22	15.69	14.54	16.37	554,296	15.582	12.50%
2014-08-18	0	0.250	0.250	0.255	0.249	0.275	55,288,000	14,696,910	0.2658	13.53	13.53	13.80	13.48	14.88	1,021,585	14.386	-1.96%
2014-08-15	0	0.255	0.255	0.260	0.225	0.265	45,809,900	11,156,721	0.2435	13.80	13.80	14.07	12.18	14.34	846,453	13.181	13.33%
2014-08-14	0	0.225	0.225	0.228	0.217	0.225	18,164,200	3,994,819	0.2199	12.18	12.18	12.34	11.74	12.18	335,629	11.902	2.74%
2014-08-13	0	0.219	0.216	0.220	0.213	0.225	15,751,000	3,442,368	0.2185	11.85	11.69	11.91	11.53	12.18	291,039	11.828	2.82%
2014-08-12	0	0.213	0.212	0.214	0.210	0.214	3,396,000	718,930	0.2117	11.53	11.47	11.58	11.37	11.58	62,750	11.457	1.43%
2014-08-11	0	0.210	0.210	0.211	0.208	0.212	8,537,000	1,790,400	0.2097	11.37	11.37	11.42	11.26	11.47	157,743	11.350	-0.47%
2014-08-08	0	0.211	0.211	0.212	0.208	0.215	7,278,000	1,534,240	0.2108	11.42	11.42	11.47	11.26	11.64	134,479	11.409	1.44%
2014-08-07	0	0.208	0.208	0.211	0.205	0.214	9,150,000	1,910,940	0.2088	11.26	11.26	11.42	11.09	11.58	169,069	11.303	-0.95%
2014-08-06	0	0.210	0.204	0.210	0.204	0.218	26,195,000	5,423,990	0.2071	11.37	11.04	11.37	11.04	11.80	484,019	11.206	-1.87%
2014-08-05	0	0.214	0.214	0.217	0.209	0.217	16,450,000	3,482,030	0.2117	11.58	11.58	11.74	11.31	11.74	303,955	11.456	1.90%
2014-08-04	0	0.210	0.210	0.215	0.200	0.229	91,496,000	19,538,951	0.2135	11.37	11.37	11.64	10.82	12.39	1,690,619	11.557	0.00%
2014-08-01	0	0.210	0.205	0.210	0.205	0.214	5,770,000	1,206,890	0.2092	11.37	11.09	11.37	11.09	11.58	106,615	11.320	0.00%
2014-07-31	0	0.210	0.209	0.214	0.209	0.224	98,402,000	21,431,110	0.2178	11.37	11.31	11.58	11.31	12.12	1,818,225	11.787	-4.55%
2014-07-30	0	0.220	0.218	0.220	0.220	0.225	2,780,000	615,600	0.2214	11.91	11.80	11.91	11.91	12.18	51,368	11.984	0.00%
2014-07-29	0	0.220	0.220	0.224	0.220	0.232	41,370,000	9,174,570	0.2218	11.91	11.91	12.12	11.91	12.56	764,415	12.002	0.00%
2014-07-28	0	0.220	0.218	0.220	0.220	0.265	70,142,000	16,386,940	0.2336	11.91	11.80	11.91	11.91	14.34	1,296,050	12.644	-7.56%
2014-07-25	0	0.238	0.233	0.239	0.226	0.239	38,852,000	9,150,330	0.2355	12.88	12.61	12.93	12.23	12.93	717,889	12.746	4.85%
2014-07-24	0	0.227	0.225	0.226	0.221	0.235	9,860,000	2,240,170	0.2272	12.29	12.18	12.23	11.96	12.72	182,188	12.296	2.71%
2014-07-23	0	0.221	0.221	0.222	0.218	0.227	3,132,000	695,984	0.2222	11.96	11.96	12.01	11.80	12.29	57,872	12.026	-2.64%
2014-07-22	0	0.227	0.222	0.227	0.220	0.229	42,880,400	9,472,436	0.2209	12.29	12.01	12.29	11.91	12.39	792,323	11.955	-0.87%
2014-07-21	0	0.229	0.229	0.232	0.228	0.232	6,420,000	1,479,870	0.2305	12.39	12.39	12.56	12.34	12.56	118,626	12.475	1.33%
2014-07-18	0	0.226	0.226	0.228	0.221	0.246	119,522,000	27,208,550	0.2276	12.23	12.23	12.34	11.96	13.31	2,208,470	12.320	-3.83%
2014-07-17	0	0.235	0.235	0.237	0.220	0.265	156,115,000	36,791,895	0.2357	12.72	12.72	12.83	11.91	14.34	2,884,618	12.755	-6.00%
2014-07-16	0	0.250	0.250	0.255	0.225	0.255	91,810,000	21,305,940	0.2321	13.53	13.53	13.80	12.18	13.80	1,696,421	12.559	8.70%
2014-07-15	0	0.230	0.230	0.234	0.227	0.241	52,400,000	11,999,630	0.2290	12.45	12.45	12.66	12.29	13.04	968,222	12.393	0.44%
2014-07-14	0	0.229	0.229	0.230	0.218	0.230	47,140,000	10,498,750	0.2227	12.39	12.39	12.45	11.80	12.45	871,030	12.053	3.15%
2014-07-11	0	0.222	0.222	0.226	0.203	0.240	16,050,000	3,483,450	0.2170	12.01	12.01	12.23	10.99	12.99	296,564	11.746	-7.50%
2014-07-10	0	0.240	0.240	0.241	0.235	0.280	13,462,000	3,317,600	0.2464	12.99	12.99	13.04	12.72	15.15	248,744	13.337	-12.73%
2014-07-09	0	0.275	0.270	0.275	0.250	0.315	11,420,000	3,149,700	0.2758	14.88	14.61	14.88	13.53	17.05	211,013	14.927	-15.38%
2014-07-08	0	0.325	0.320	0.325	0.325	0.325	446,000	144,740	0.3245	17.59	17.32	17.59	17.59	17.59	8,241	17.563	1.56%
2014-07-07	0	0.320	0.320	0.325	0.310	0.325	29,890,000	9,549,400	0.3195	17.32	17.32	17.59	16.78	17.59	552,293	17.290	0.00%
2014-07-04	0	0.320	0.300	0.320	0.305	0.325	26,750,000	8,474,300	0.3168	17.32	16.24	17.32	16.51	17.59	494,274	17.145	0.00%
2014-07-03	0	0.320	0.310	0.320	0.290	0.320	12,130,000	3,754,200	0.3095	17.32	16.78	17.32	15.69	17.32	224,132	16.750	6.67%
2014-07-02	0	0.300	0.300	0.320	0.300	0.340	12,676,400	4,083,000	0.3221	16.24	16.24	17.32	16.24	18.40	234,228	17.432	-11.76%
2014-06-30	0	0.340	0.330	0.340	0.330	0.340	12,020,000	4,043,100	0.3364	18.40	17.86	18.40	17.86	18.40	222,100	18.204	1.49%
2014-06-27	0	0.335	0.320	0.335	0.320	0.335	12,791,000	4,204,960	0.3287	18.13	17.32	18.13	17.32	18.13	236,346	17.792	3.08%
2014-06-26	0	0.325	0.315	0.335	0.315	0.360	12,680,000	4,384,400	0.3458	17.59	17.05	18.13	17.05	19.48	234,295	18.713	-9.72%
2014-06-25	0	0.360	0.355	0.360	0.340	0.360	13,574,000	4,753,830	0.3502	19.48	19.21	19.48	18.40	19.48	250,814	18.954	2.86%
2014-06-24	0	0.350	0.330	0.350	0.335	0.350	9,640,000	3,284,450	0.3407	18.94	17.86	18.94	18.13	18.94	178,123	18.439	1.45%
2014-06-23	0	0.345	0.335	0.345	0.335	0.350	9,400,000	3,204,850	0.3409	18.67	18.13	18.67	18.13	18.94	173,689	18.452	1.47%
2014-06-20	0	0.340	0.325	0.340	0.330	0.340	9,270,000	3,091,600	0.3335	18.40	17.59	18.40	17.86	18.40	171,287	18.049	1.49%
2014-06-19	0	0.335	0.320	0.335	0.320	0.335	10,010,000	3,276,150	0.3273	18.13	17.32	18.13	17.32	18.13	184,960	17.713	1.52%
2014-06-18	0	0.330	0.315	0.330	0.310	0.330	9,530,000	3,038,450	0.3188	17.86	17.05	17.86	16.78	17.86	176,091	17.255	4.76%
2014-06-17	0	0.315	0.315	0.320	0.315	0.320	9,770,000	3,093,800	0.3167	17.05	17.05	17.32	17.05	17.32	180,525	17.138	-1.56%
2014-06-16	0	0.320	0.315	0.325	0.320	0.320	3,500,000	1,120,000	0.3200	17.32	17.05	17.59	17.32	17.32	64,671	17.318	-1.54%
2014-06-13	0	0.325	0.315	0.325	0.315	0.325	4,740,000	1,529,800	0.3227	17.59	17.05	17.59	17.05	17.59	87,583	17.467	0.00%
2014-06-12	0	0.325	0.325	0.330	0.320	0.325	3,570,000	1,158,950	0.3246	17.59	17.59	17.86	17.32	17.59	65,965	17.569	-1.52%
2014-06-11	0	0.330	0.320	0.330	0.325	0.340	10,050,000	3,308,000	0.3292	17.86	17.32	17.86	17.59	18.40	185,699	17.814	-2.94%
2014-06-10	0	0.340	0.330	0.340	0.330	0.340	9,133,000	3,056,580	0.3347	18.40	17.86	18.40	17.86	18.40	168,755	18.113	0.00%
2014-06-09	0	0.340	0.330	0.340	0.325	0.340	9,160,000	3,034,150	0.3312	18.40	17.86	18.40	17.59	18.40	169,254	17.927	1.49%
2014-06-06	0	0.335	0.320	0.335	0.320	0.345	9,092,000	3,056,280	0.3362	18.13	17.32	18.13	17.32	18.67	167,998	18.192	-1.47%
2014-06-05	0	0.340	0.335	0.340	0.330	0.345	8,990,000	3,037,100	0.3378	18.40	18.13	18.40	17.86	18.67	166,113	18.283	-1.45%
2014-06-04	0	0.345	0.345	0.350	0.345	0.360	8,430,000	2,961,850	0.3513	18.67	18.67	18.94	18.67	19.48	155,765	19.015	-4.17%
2014-06-03	0	0.360	0.350	0.360	0.345	0.360	8,610,000	3,047,500	0.3539	19.48	18.94	19.48	18.67	19.48	159,091	19.156	0.00%
2014-05-30	0	0.360	0.350	0.360	0.355	0.365	8,420,000	3,036,200	0.3606	19.48	18.94	19.48	19.21	19.75	155,581	19.515	-1.37%
2014-05-29	0	0.365	0.350	0.365	0.345	0.365	12,290,000	4,399,500	0.3580	19.75	18.94	19.75	18.67	19.75	227,089	19.373	1.39%
2014-05-28	0	0.360	0.350	0.360	0.350	0.365	9,090,000	3,255,250	0.3581	19.48	18.94	19.48	18.94	19.75	167,961	19.381	-2.70%
2014-05-27	0	0.370	0.360	0.370	0.355	0.370	8,470,000	3,061,250	0.3614	20.02	19.48	20.02	19.21	20.02	156,505	19.560	0.00%
2014-05-26	0	0.370	0.345	0.370	0.350	0.375	8,220,000	3,018,500	0.3672	20.02	18.67	20.02	18.94	20.29	151,885	19.874	-1.33%
2014-05-23	0	0.375	0.360	0.375	0.360	0.375	8,290,000	3,062,350	0.3694	20.29	19.48	20.29	19.48	20.29	153,179	19.992	0.00%
2014-05-22	0	0.375	0.365	0.375	0.360	0.375	8,342,000	3,084,750	0.3698	20.29	19.75	20.29	19.48	20.29	154,139	20.013	-1.32%
2014-05-21	0	0.380	0.370	0.380	0.365	0.380	17,520,000	6,498,750	0.3709	20.57	20.02	20.57	19.75	20.57	323,726	20.075	0.00%
2014-05-20	0	0.380	0.370	0.380	0.365	0.380	3,500,000	1,312,050	0.3749	20.57	20.02	20.57	19.75	20.57	64,671	20.288	0.00%
2014-05-19	0	0.380	0.370	0.380	0.375	0.395	4,430,000	1,713,000	0.3867	20.57	20.02	20.57	20.29	21.38	81,855	20.927	-2.56%
2014-05-16	0	0.390	0.370	0.390	0.335	0.405	16,930,000	6,533,150	0.3859	21.11	20.02	21.11	18.13	21.92	312,824	20.884	8.33%
2014-05-15	0	0.360	0.360	0.375	0.360	0.395	6,050,000	2,265,300	0.3744	19.48	19.48	20.29	19.48	21.38	111,789	20.264	-7.69%
2014-05-14	0	0.390	0.380	0.390	0.390	0.405	3,220,000	1,278,700	0.3971	21.11	20.57	21.11	21.11	21.92	59,498	21.492	-2.50%
2014-05-13	0	0.400	0.400	0.405	0.365	0.435	9,664,000	3,900,980	0.4037	21.65	21.65	21.92	19.75	23.54	178,567	21.846	9.59%
2014-05-12	0	0.365	0.365	0.375	0.360	0.450	6,724,000	2,736,350	0.4070	19.75	19.75	20.29	19.48	24.35	124,243	22.024	-18.89%
2014-05-09	0	0.450	0.440	0.450	0.440	0.460	2,920,000	1,320,100	0.4521	24.35	23.81	24.35	23.81	24.90	53,954	24.467	-2.17%
2014-05-08	0	0.460	0.445	0.460	0.445	0.460	3,106,000	1,411,230	0.4544	24.90	24.08	24.90	24.08	24.90	57,391	24.590	0.00%
2014-05-07	0	0.460	0.445	0.460	0.445	0.480	4,580,000	2,135,350	0.4662	24.90	24.08	24.90	24.08	25.98	84,627	25.232	-4.17%
2014-05-05	0	0.480	0.475	0.480	0.480	0.495	3,280,000	1,611,550	0.4913	25.98	25.71	25.98	25.98	26.79	60,606	26.590	-3.03%
2014-05-02	0	0.495	0.485	0.495	0.485	0.500	3,055,000	1,512,290	0.4950	26.79	26.25	26.79	26.25	27.06	56,449	26.790	-1.00%
2014-04-30	0	0.500	0.495	0.500	0.490	0.500	4,740,000	2,357,600	0.4974	27.06	26.79	27.06	26.52	27.06	87,583	26.918	1.01%
2014-04-29	0	0.495	0.495	0.500	0.485	0.500	5,550,000	2,734,800	0.4928	26.79	26.79	27.06	26.25	27.06	102,550	26.668	2.06%
2014-04-28	0	0.485	0.485	0.490	0.460	0.485	5,496,000	2,587,450	0.4708	26.25	26.25	26.52	24.90	26.25	101,552	25.479	3.19%
2014-04-25	0	0.470	0.460	0.470	0.460	0.470	3,046,000	1,420,590	0.4664	25.44	24.90	25.44	24.90	25.44	56,283	25.240	0.00%
2014-04-24	0	0.470	0.460	0.470	0.460	0.470	3,069,000	1,435,310	0.4677	25.44	24.90	25.44	24.90	25.44	56,708	25.311	0.00%
2014-04-23	0	0.470	0.460	0.470	0.445	0.475	3,118,000	1,457,490	0.4674	25.44	24.90	25.44	24.08	25.71	57,613	25.298	3.30%
2014-04-22	0	0.455	0.455	0.475	0.455	0.480	3,422,000	1,611,795	0.4710	24.62	24.62	25.71	24.62	25.98	63,230	25.491	-5.21%
2014-04-17	0	0.480	0.470	0.480	0.470	0.480	3,020,000	1,437,750	0.4761	25.98	25.44	25.98	25.44	25.98	55,802	25.765	0.00%
2014-04-16	0	0.480	0.470	0.480	0.470	0.480	3,086,000	1,470,550	0.4765	25.98	25.44	25.98	25.44	25.98	57,022	25.789	0.00%
2014-04-15	0	0.480	0.475	0.480	0.470	0.485	3,410,000	1,622,100	0.4757	25.98	25.71	25.98	25.44	26.25	63,008	25.744	-1.03%
2014-04-14	0	0.485	0.470	0.485	0.475	0.485	25,900,000	12,434,500	0.4801	26.25	25.44	26.25	25.71	26.25	478,568	25.983	0.00%
2014-04-11	0	0.485	0.475	0.485	0.475	0.485	3,448,000	1,657,750	0.4808	26.25	25.71	26.25	25.71	26.25	63,710	26.020	0.00%
2014-04-10	0	0.485	0.480	0.490	0.480	0.490	3,656,000	1,779,130	0.4866	26.25	25.98	26.52	25.98	26.52	67,554	26.336	-1.02%
2014-04-09	0	0.490	0.475	0.490	0.480	0.490	3,260,000	1,580,600	0.4848	26.52	25.71	26.52	25.98	26.52	60,237	26.240	1.03%
2014-04-08	0	0.485	0.480	0.485	0.480	0.490	3,552,000	1,724,080	0.4854	26.25	25.98	26.25	25.98	26.52	65,632	26.269	0.00%
2014-04-07	0	0.485	0.470	0.485	0.470	0.490	3,169,000	1,516,250	0.4785	26.25	25.44	26.25	25.44	26.52	58,555	25.894	-1.02%
2014-04-04	0	0.490	0.475	0.490	0.480	0.490	2,910,000	1,409,100	0.4842	26.52	25.71	26.52	25.98	26.52	53,770	26.206	1.03%
2014-04-03	0	0.485	0.475	0.485	0.475	0.485	3,160,000	1,529,000	0.4839	26.25	25.71	26.25	25.71	26.25	58,389	26.186	-1.02%
2014-04-02	0	0.490	0.475	0.490	0.475	0.500	3,466,000	1,681,190	0.4851	26.52	25.71	26.52	25.71	27.06	64,043	26.251	-2.00%
2014-04-01	0	0.500	0.485	0.500	0.490	0.500	3,312,000	1,635,650	0.4939	27.06	26.25	27.06	26.52	27.06	61,198	26.727	1.01%
2014-03-31	0	0.495	0.475	0.495	0.475	0.495	4,070,000	1,972,950	0.4848	26.79	25.71	26.79	25.71	26.79	75,204	26.235	1.02%
2014-03-28	0	0.490	0.460	0.490	0.475	0.500	3,560,000	1,749,550	0.4914	26.52	24.90	26.52	25.71	27.06	65,780	26.597	-2.00%
2014-03-27	0	0.500	0.480	0.500	0.485	0.500	4,565,000	2,243,650	0.4915	27.06	25.98	27.06	26.25	27.06	84,350	26.599	1.01%
2014-03-26	0	0.495	0.485	0.495	0.485	0.500	3,220,000	1,589,800	0.4937	26.79	26.25	26.79	26.25	27.06	59,498	26.720	-1.00%
2014-03-25	0	0.500	0.510	0.520	0.495	0.520	4,753,000	2,395,570	0.5040	27.06	27.60	28.14	26.79	28.14	87,824	27.277	-1.96%
2014-03-24	0	0.510	0.490	0.510	0.490	0.530	10,984,000	5,529,620	0.5034	27.60	26.52	27.60	26.52	28.68	202,957	27.245	4.08%
2014-03-21	0	0.490	0.485	0.490	0.485	0.495	9,390,000	4,597,300	0.4896	26.52	26.25	26.52	26.25	26.79	173,504	26.497	-2.00%
2014-03-20	0	0.500	0.495	0.500	0.480	0.500	17,590,000	8,625,800	0.4904	27.06	26.79	27.06	25.98	27.06	325,020	26.539	5.26%
2014-03-19	0	0.475	0.475	0.495	0.475	0.500	6,696,000	3,286,140	0.4908	25.71	25.71	26.79	25.71	27.06	123,725	26.560	-3.06%
2014-03-18	0	0.490	0.485	0.490	0.475	0.510	6,806,000	3,340,960	0.4909	26.52	26.25	26.52	25.71	27.60	125,758	26.567	-1.01%
2014-03-17	0	0.495	0.490	0.500	0.440	0.530	11,326,000	5,397,790	0.4766	26.79	26.52	27.06	23.81	28.68	209,276	25.793	11.24%
2014-03-14	0	0.445	0.445	0.450	0.430	0.450	6,590,000	2,906,800	0.4411	24.08	24.08	24.35	23.27	24.35	121,767	23.872	1.14%
2014-03-13	0	0.440	0.435	0.440	0.430	0.450	10,600,000	4,660,050	0.4396	23.81	23.54	23.81	23.27	24.35	195,862	23.793	0.00%
2014-03-12	0	0.440	0.435	0.440	0.415	0.465	19,719,000	8,799,935	0.4463	23.81	23.54	23.81	22.46	25.17	364,358	24.152	-8.33%
2014-03-11	0	0.480	0.460	0.480	0.445	0.485	9,290,000	4,329,950	0.4661	25.98	24.90	25.98	24.08	26.25	171,656	25.225	2.13%
2014-03-10	0	0.470	0.460	0.470	0.445	0.475	17,360,000	8,059,800	0.4643	25.44	24.90	25.44	24.08	25.71	320,770	25.126	0.00%
2014-03-07	0	0.470	0.465	0.470	0.465	0.510	18,033,000	8,967,695	0.4973	25.44	25.17	25.44	25.17	27.60	333,205	26.913	-7.84%
2014-03-06	0	0.510	0.495	0.510	0.495	0.520	11,493,000	5,921,250	0.5152	27.60	26.79	27.60	26.79	28.14	212,362	27.883	-1.92%
2014-03-05	0	0.520	0.510	0.520	0.490	0.530	22,058,000	11,182,240	0.5069	28.14	27.60	28.14	26.52	28.68	407,577	27.436	4.00%
2014-03-04	0	0.500	0.495	0.500	0.480	0.510	18,501,000	9,230,690	0.4989	27.06	26.79	27.06	25.98	27.60	341,853	27.002	-3.85%
2014-03-03	0	0.520	0.510	0.530	0.510	0.540	11,496,000	6,105,900	0.5311	28.14	27.60	28.68	27.60	29.22	212,418	28.745	0.00%
2014-02-28	0	0.520	0.510	0.530	0.510	0.540	32,077,200	16,847,500	0.5252	28.14	27.60	28.68	27.60	29.22	592,707	28.425	-1.89%
2014-02-27	0	0.530	0.530	0.540	0.530	0.580	19,416,000	10,613,640	0.5466	28.68	28.68	29.22	28.68	31.39	358,760	29.584	0.00%
2014-02-26	0	0.530	0.520	0.530	0.495	0.570	45,827,000	23,922,980	0.5220	28.68	28.14	28.68	26.79	30.85	846,769	28.252	0.00%
2014-02-25	0	0.530	0.530	0.540	0.475	0.560	53,458,000	27,324,470	0.5111	28.68	28.68	29.22	25.71	30.31	987,771	27.663	12.77%
2014-02-24	0	0.470	0.470	0.475	0.455	0.500	12,170,000	5,751,950	0.4726	25.44	25.44	25.71	24.62	27.06	224,871	25.579	-3.09%
2014-02-21	0	0.485	0.475	0.490	0.465	0.495	930,000	451,900	0.4859	26.25	25.71	26.52	25.17	26.79	17,184	26.298	0.00%
2014-02-20	0	0.485	0.485	0.490	0.470	0.485	3,085,000	1,466,060	0.4752	26.25	26.25	26.52	25.44	26.25	57,003	25.719	0.00%
2014-02-19	0	0.485	0.485	0.495	0.460	0.520	5,846,400	2,824,759	0.4832	26.25	26.25	26.79	24.90	28.14	108,027	26.149	3.19%
2014-02-18	0	0.470	0.460	0.475	0.445	0.480	3,468,000	1,590,250	0.4585	25.44	24.90	25.71	24.08	25.98	64,080	24.817	1.08%
2014-02-17	0	0.465	0.430	0.465	0.430	0.465	3,530,000	1,576,000	0.4465	25.17	23.27	25.17	23.27	25.17	65,226	24.162	1.09%
2014-02-14	0	0.460	0.445	0.465	0.440	0.460	189,000	84,260	0.4458	24.90	24.08	25.17	23.81	24.90	3,492	24.128	0.00%
2014-02-13	0	0.460	0.440	0.475	0.440	0.460	722,000	324,160	0.4490	24.90	23.81	25.71	23.81	24.90	13,341	24.298	0.00%
2014-02-12	0	0.460	0.450	0.460	0.450	0.490	730,000	334,750	0.4586	24.90	24.35	24.90	24.35	26.52	13,489	24.817	-2.13%
2014-02-11	0	0.470	0.465	0.470	0.470	0.480	582,000	274,330	0.4714	25.44	25.17	25.44	25.44	25.98	10,754	25.510	-1.05%
2014-02-10	0	0.475	0.475	0.480	0.470	0.480	1,356,000	642,950	0.4742	25.71	25.71	25.98	25.44	25.98	25,056	25.661	-3.06%
2014-02-07	0	0.490	0.475	0.490	0.475	0.495	231,000	112,360	0.4864	26.52	25.71	26.52	25.71	26.79	4,268	26.324	-1.01%
2014-02-06	0	0.495	0.475	0.495	0.475	0.495	219,000	105,985	0.4839	26.79	25.71	26.79	25.71	26.79	4,047	26.191	0.00%
2014-02-05	0	0.495	0.475	0.495	0.470	0.495	257,000	124,855	0.4858	26.79	25.71	26.79	25.44	26.79	4,749	26.292	1.02%
2014-02-04	0	0.490	0.475	0.490	0.475	0.490	270,000	129,300	0.4789	26.52	25.71	26.52	25.71	26.52	4,989	25.917	0.00%
2014-01-30	0	0.490	0.480	0.495	0.490	0.495	260,000	127,500	0.4904	26.52	25.98	26.79	26.52	26.79	4,804	26.540	0.00%
2014-01-29	0	0.490	0.495	0.500	0.485	0.495	275,000	135,150	0.4915	26.52	26.79	27.06	26.25	26.79	5,081	26.597	-1.01%
2014-01-28	0	0.495	0.490	0.495	0.470	0.495	1,078,000	519,270	0.4817	26.79	26.52	26.79	25.44	26.79	19,919	26.069	0.00%
2014-01-27	0	0.495	0.475	0.495	0.490	0.520	230,000	114,850	0.4993	26.79	25.71	26.79	26.52	28.14	4,250	27.025	0.00%
2014-01-24	0	0.495	0.465	0.500	0.465	0.495	1,080,000	515,600	0.4774	26.79	25.17	27.06	25.17	26.79	19,956	25.837	3.13%
2014-01-23	0	0.480	0.460	0.480	0.440	0.480	6,184,000	2,858,930	0.4623	25.98	24.90	25.98	23.81	25.98	114,265	25.020	1.05%
2014-01-22	0	0.475	0.475	0.480	0.470	0.590	10,224,000	5,527,350	0.5406	25.71	25.71	25.98	25.44	31.93	188,914	29.259	-13.64%
2014-01-21	0	0.550	0.530	0.550	0.460	0.640	15,543,000	8,869,990	0.5707	29.77	28.68	29.77	24.90	34.64	287,196	30.885	26.44%
2014-01-20	0	0.435	0.400	0.440	0.390	0.435	1,091,000	455,250	0.4173	23.54	21.65	23.81	21.11	23.54	20,159	22.583	4.82%
2014-01-17	0	0.415	0.390	0.415	0.390	0.420	1,455,000	586,670	0.4032	22.46	21.11	22.46	21.11	22.73	26,885	21.822	0.00%
2014-01-16	0	0.415	0.380	0.425	0.370	0.415	2,876,600	1,119,039	0.3890	22.46	20.57	23.00	20.02	22.46	53,152	21.053	5.06%
2014-01-15	0	0.395	0.385	0.400	0.380	0.410	922,000	359,980	0.3904	21.38	20.84	21.65	20.57	22.19	17,036	21.130	0.00%
2014-01-14	0	0.395	0.375	0.400	0.380	0.415	1,532,000	595,750	0.3889	21.38	20.29	21.65	20.57	22.46	28,308	21.046	-1.25%
2014-01-13	0	0.400	0.385	0.400	0.385	0.410	2,992,000	1,179,700	0.3943	21.65	20.84	21.65	20.84	22.19	55,285	21.339	-3.61%
2014-01-10	0	0.415	0.405	0.415	0.400	0.415	621,000	256,630	0.4133	22.46	21.92	22.46	21.65	22.46	11,475	22.365	1.22%
2014-01-09	0	0.410	0.400	0.410	0.400	0.415	1,522,000	614,610	0.4038	22.19	21.65	22.19	21.65	22.46	28,123	21.855	-1.20%
2014-01-08	0	0.415	0.410	0.420	0.405	0.430	601,000	248,210	0.4130	22.46	22.19	22.73	21.92	23.27	11,105	22.351	-2.35%
2014-01-07	0	0.425	0.415	0.425	0.415	0.425	1,076,000	451,050	0.4192	23.00	22.46	23.00	22.46	23.00	19,882	22.687	-1.16%
2014-01-06	0	0.430	0.420	0.430	0.415	0.430	116,000	49,400	0.4259	23.27	22.73	23.27	22.46	23.27	2,143	23.048	1.18%
2014-01-03	0	0.425	0.425	0.435	0.400	0.440	1,100,000	476,050	0.4328	23.00	23.00	23.54	21.65	23.81	20,325	23.422	-2.30%
2014-01-02	0	0.435	0.420	0.435	0.420	0.435	1,648,000	707,890	0.4295	23.54	22.73	23.54	22.73	23.54	30,451	23.247	1.16%
2013-12-31	0	0.430	0.415	0.430	0.425	0.430	830,000	354,250	0.4268	23.27	22.46	23.27	23.00	23.27	15,336	23.099	0.00%
2013-12-30	0	0.430	0.415	0.430	0.410	0.430	1,660,000	701,950	0.4229	23.27	22.46	23.27	22.19	23.27	30,673	22.885	0.00%
2013-12-27	0	0.430	0.425	0.430	0.425	0.440	796,000	341,120	0.4285	23.27	23.00	23.27	23.00	23.81	14,708	23.193	-2.27%
2013-12-24	0	0.440	0.425	0.440	0.440	0.440	190,000	83,600	0.4400	23.81	23.00	23.81	23.81	23.81	3,511	23.813	0.00%
2013-12-23	0	0.440	0.425	0.440	0.425	0.440	1,550,000	674,050	0.4349	23.81	23.00	23.81	23.00	23.81	28,640	23.535	-1.12%
2013-12-20	0	0.445	0.435	0.445	0.430	0.445	1,002,000	440,930	0.4400	24.08	23.54	24.08	23.27	24.08	18,514	23.815	0.00%
2013-12-19	0	0.445	0.440	0.445	0.435	0.450	2,228,000	988,590	0.4437	24.08	23.81	24.08	23.54	24.35	41,168	24.014	-1.11%
2013-12-18	0	0.450	0.445	0.455	0.450	0.450	1,506,000	677,520	0.4499	24.35	24.08	24.62	24.35	24.35	27,827	24.347	0.00%
2013-12-17	0	0.450	0.445	0.460	0.440	0.465	1,226,000	560,460	0.4571	24.35	24.08	24.90	23.81	25.17	22,653	24.741	2.27%
2013-12-16	0	0.440	0.435	0.440	0.430	0.440	1,466,000	644,330	0.4395	23.81	23.54	23.81	23.27	23.81	27,088	23.787	0.00%
2013-12-13	0	0.440	0.430	0.440	0.430	0.445	1,458,000	635,570	0.4359	23.81	23.27	23.81	23.27	24.08	26,940	23.592	-1.12%
2013-12-12	0	0.445	0.430	0.445	0.430	0.445	541,000	240,410	0.4444	24.08	23.27	24.08	23.27	24.08	9,996	24.050	0.00%
2013-12-11	0	0.445	0.430	0.450	0.420	0.445	1,136,200	492,250	0.4332	24.08	23.27	24.35	22.73	24.08	20,994	23.447	1.14%
2013-12-10	0	0.440	0.435	0.440	0.435	0.440	1,100,000	478,750	0.4352	23.81	23.54	23.81	23.54	23.81	20,325	23.554	0.00%
2013-12-09	0	0.440	0.435	0.440	0.430	0.440	1,270,000	553,700	0.4360	23.81	23.54	23.81	23.27	23.81	23,466	23.595	0.00%
2013-12-06	0	0.440	0.430	0.440	0.430	0.445	622,000	271,570	0.4366	23.81	23.27	23.81	23.27	24.08	11,493	23.629	0.00%
2013-12-05	0	0.440	0.430	0.440	0.430	0.450	1,200,000	520,100	0.4334	23.81	23.27	23.81	23.27	24.35	22,173	23.456	0.00%
2013-12-04	0	0.440	0.435	0.440	0.430	0.440	990,000	430,690	0.4350	23.81	23.54	23.81	23.27	23.81	18,293	23.544	0.00%
2013-12-03	0	0.440	0.425	0.440	0.400	0.440	1,134,000	483,590	0.4264	23.81	23.00	23.81	21.65	23.81	20,954	23.079	-2.22%
2013-12-02	0	0.450	0.430	0.450	0.435	0.455	1,505,000	668,500	0.4442	24.35	23.27	24.35	23.54	24.62	27,809	24.039	0.00%
2013-11-29	0	0.450	0.445	0.455	0.445	0.460	3,127,000	1,407,830	0.4502	24.35	24.08	24.62	24.08	24.90	57,779	24.366	0.00%
2013-11-28	0	0.450	0.440	0.450	0.440	0.450	2,524,000	1,123,360	0.4451	24.35	23.81	24.35	23.81	24.35	46,637	24.087	0.00%
2013-11-27	0	0.450	0.445	0.450	0.435	0.450	912,000	408,120	0.4475	24.35	24.08	24.35	23.54	24.35	16,851	24.219	1.12%
2013-11-26	0	0.445	0.440	0.445	0.440	0.455	1,522,280	681,656	0.4478	24.08	23.81	24.08	23.81	24.62	28,128	24.234	0.00%
2013-11-25	0	0.445	0.445	0.450	0.440	0.450	1,252,000	560,900	0.4480	24.08	24.08	24.35	23.81	24.35	23,134	24.246	-2.20%
2013-11-22	0	0.455	0.450	0.455	0.440	0.460	2,014,280	903,908	0.4487	24.62	24.35	24.62	23.81	24.90	37,219	24.286	1.11%
2013-11-21	0	0.450	0.435	0.450	0.435	0.455	4,050,000	1,796,310	0.4435	24.35	23.54	24.35	23.54	24.62	74,834	24.004	-2.17%
2013-11-20	0	0.460	0.455	0.460	0.440	0.460	4,363,000	1,990,515	0.4562	24.90	24.62	24.90	23.81	24.90	80,617	24.691	1.10%
2013-11-19	0	0.455	0.435	0.455	0.435	0.465	5,202,000	2,348,220	0.4514	24.62	23.54	24.62	23.54	25.17	96,120	24.430	0.00%
2013-11-18	0	0.455	0.450	0.460	0.440	0.470	1,923,000	880,240	0.4577	24.62	24.35	24.90	23.81	25.44	35,532	24.773	-1.09%
2013-11-15	0	0.460	0.440	0.460	0.440	0.475	5,204,000	2,365,450	0.4545	24.90	23.81	24.90	23.81	25.71	96,157	24.600	-2.13%
2013-11-14	0	0.470	0.465	0.470	0.460	0.485	6,107,000	2,883,720	0.4722	25.44	25.17	25.44	24.90	26.25	112,842	25.555	4.44%
2013-11-13	0	0.450	0.445	0.450	0.445	0.490	6,130,000	2,871,460	0.4684	24.35	24.08	24.35	24.08	26.52	113,267	25.351	1.12%
2013-11-12	0	0.445	0.445	0.455	0.390	0.460	8,820,200	3,691,902	0.4186	24.08	24.08	24.62	21.11	24.90	162,975	22.653	12.66%
2013-11-11	0	0.395	0.390	0.395	0.355	0.395	5,462,000	2,120,790	0.3883	21.38	21.11	21.38	19.21	21.38	100,924	21.014	6.76%
2013-11-08	0	0.370	0.360	0.375	0.345	0.375	595,000	218,075	0.3665	20.02	19.48	20.29	18.67	20.29	10,994	19.836	-1.33%
2013-11-07	0	0.375	0.360	0.375	0.360	0.375	200,000	72,750	0.3638	20.29	19.48	20.29	19.48	20.29	3,696	19.686	0.00%
2013-11-06	0	0.375	0.345	0.375	0.360	0.375	142,000	53,030	0.3735	20.29	18.67	20.29	19.48	20.29	2,624	20.211	0.00%
2013-11-05	0	0.375	0.365	0.375	0.365	0.375	450,000	166,800	0.3707	20.29	19.75	20.29	19.75	20.29	8,315	20.060	0.00%
2013-11-04	0	0.375	0.365	0.375	0.365	0.375	206,000	76,750	0.3726	20.29	19.75	20.29	19.75	20.29	3,806	20.164	0.00%
2013-11-01	0	0.375	0.360	0.375	0.375	0.375	57,000	21,105	0.3703	20.29	19.48	20.29	20.29	20.29	1,053	20.039	0.00%
2013-10-31	0	0.375	0.365	0.375	0.375	0.375	51,000	19,095	0.3744	20.29	19.75	20.29	20.29	20.29	942	20.263	0.00%
2013-10-30	0	0.375	0.360	0.375	0.370	0.375	138,000	51,420	0.3726	20.29	19.48	20.29	20.02	20.29	2,550	20.166	-1.32%
2013-10-29	0	0.380	0.360	0.380	0.360	0.380	153,000	57,370	0.3750	20.57	19.48	20.57	19.48	20.57	2,827	20.293	0.00%
2013-10-28	0	0.380	0.360	0.380	0.360	0.380	848,000	317,330	0.3742	20.57	19.48	20.57	19.48	20.57	15,669	20.252	2.70%
2013-10-25	0	0.370	0.360	0.375	0.360	0.385	1,126,000	420,700	0.3736	20.02	19.48	20.29	19.48	20.84	20,806	20.220	0.00%
2013-10-24	0	0.370	0.360	0.370	0.350	0.380	224,000	80,610	0.3599	20.02	19.48	20.02	18.94	20.57	4,139	19.476	-2.63%
2013-10-23	0	0.380	0.360	0.380	-	-	0	0	-	20.57	19.48	20.57	-	-	0	-	0.00%
2013-10-22	0	0.380	0.360	0.380	0.380	0.380	100,000	38,000	0.3800	20.57	19.48	20.57	20.57	20.57	1,848	20.566	0.00%
2013-10-21	0	0.380	0.365	0.380	0.365	0.380	718,000	264,200	0.3680	20.57	19.75	20.57	19.75	20.57	13,267	19.914	0.00%
2013-10-18	0	0.380	0.375	0.380	0.375	0.385	902,000	345,580	0.3831	20.57	20.29	20.57	20.29	20.84	16,667	20.735	-1.30%
2013-10-17	0	0.385	0.375	0.385	0.375	0.385	260,000	98,550	0.3790	20.84	20.29	20.84	20.29	20.84	4,804	20.513	0.00%
2013-10-16	0	0.385	0.375	0.385	0.365	0.385	282,000	104,750	0.3715	20.84	20.29	20.84	19.75	20.84	5,211	20.103	1.32%
2013-10-15	0	0.380	0.375	0.380	0.375	0.380	240,000	90,100	0.3754	20.57	20.29	20.57	20.29	20.57	4,435	20.317	0.00%
2013-10-11	0	0.380	0.370	0.380	0.365	0.380	1,004,000	376,600	0.3751	20.57	20.02	20.57	19.75	20.57	18,551	20.300	0.00%
2013-10-10	0	0.380	0.370	0.380	0.370	0.385	1,299,000	489,195	0.3766	20.57	20.02	20.57	20.02	20.84	24,002	20.381	0.00%
2013-10-09	0	0.380	0.375	0.380	0.365	0.380	746,000	282,310	0.3784	20.57	20.29	20.57	19.75	20.57	13,784	20.481	-1.30%
2013-10-08	0	0.385	0.385	0.390	0.365	0.385	1,135,000	429,265	0.3782	20.84	20.84	21.11	19.75	20.84	20,972	20.468	2.67%
2013-10-07	0	0.375	0.365	0.380	0.365	0.375	154,000	56,650	0.3679	20.29	19.75	20.57	19.75	20.29	2,846	19.908	-2.60%
2013-10-04	0	0.385	0.365	0.385	0.365	0.385	310,000	116,500	0.3758	20.84	19.75	20.84	19.75	20.84	5,728	20.339	0.00%
2013-10-03	0	0.385	0.380	0.385	0.365	0.385	500,000	188,100	0.3762	20.84	20.57	20.84	19.75	20.84	9,239	20.360	1.32%
2013-10-02	0	0.380	0.355	0.380	0.350	0.380	870,000	314,800	0.3618	20.57	19.21	20.57	18.94	20.57	16,075	19.583	1.33%
2013-09-30	0	0.375	0.355	0.375	0.360	0.375	1,236,000	456,800	0.3696	20.29	19.21	20.29	19.48	20.29	22,838	20.002	0.00%
2013-09-27	0	0.375	0.340	0.380	0.320	0.380	32,225,000	9,766,800	0.3031	20.29	18.40	20.57	17.32	20.57	595,438	16.403	4.17%
2013-09-26	0	0.360	0.360	0.370	0.360	0.370	120,000	43,700	0.3642	19.48	19.48	20.02	19.48	20.02	2,217	19.709	1.41%
2013-09-25	0	0.355	0.330	0.365	0.355	0.355	20,000	7,100	0.3550	19.21	17.86	19.75	19.21	19.21	370	19.213	0.00%
2013-09-24	0	0.355	0.350	0.355	0.355	0.355	124,000	43,820	0.3534	19.21	18.94	19.21	19.21	19.21	2,291	19.125	0.00%
2013-09-23	0	0.355	0.355	0.365	-	-	0	0	-	19.21	19.21	19.75	-	-	0	-	1.43%
2013-09-19	0	0.350	0.350	0.360	0.350	0.350	540,000	189,000	0.3500	18.94	18.94	19.48	18.94	18.94	9,978	18.942	0.00%
2013-09-18	0	0.350	0.350	0.365	0.350	0.360	313,000	112,995	0.3610	18.94	18.94	19.75	18.94	19.48	5,783	19.538	-4.11%
2013-09-17	0	0.365	0.360	0.365	0.365	0.380	260,000	96,450	0.3710	19.75	19.48	19.75	19.75	20.57	4,804	20.076	0.00%
2013-09-16	0	0.365	0.350	0.365	0.370	0.370	18,000	6,340	0.3522	19.75	18.94	19.75	20.02	20.02	333	19.062	4.29%
2013-09-13	0	0.350	0.350	0.375	0.340	0.350	144,000	49,590	0.3444	18.94	18.94	20.29	18.40	18.94	2,661	18.638	-2.78%
2013-09-12	0	0.360	0.355	0.360	0.360	0.385	985,000	369,125	0.3747	19.48	19.21	19.48	19.48	20.84	18,200	20.281	0.00%
2013-09-11	0	0.360	0.355	0.370	0.345	0.375	612,000	224,720	0.3672	19.48	19.21	20.02	18.67	20.29	11,308	19.872	0.00%
2013-09-10	0	0.360	0.360	0.370	0.355	0.385	1,060,000	406,800	0.3838	19.48	19.48	20.02	19.21	20.84	19,586	20.770	0.00%
2013-09-09	0	0.360	0.360	0.370	0.340	0.360	698,000	238,720	0.3420	19.48	19.48	20.02	18.40	19.48	12,897	18.509	-2.70%
2013-09-06	0	0.370	0.355	0.370	0.370	0.370	77,000	28,330	0.3679	20.02	19.21	20.02	20.02	20.02	1,423	19.912	2.78%
2013-09-05	0	0.360	0.360	0.385	0.360	0.385	174,000	66,310	0.3811	19.48	19.48	20.84	19.48	20.84	3,215	20.625	-6.49%
2013-09-04	0	0.385	0.385	0.390	0.385	0.395	800,000	313,800	0.3923	20.84	20.84	21.11	20.84	21.38	14,782	21.228	1.32%
2013-09-03	0	0.380	0.370	0.385	0.380	0.390	500,000	193,900	0.3878	20.57	20.02	20.84	20.57	21.11	9,239	20.988	1.33%
2013-09-02	0	0.375	0.375	0.380	0.360	0.395	850,000	321,650	0.3784	20.29	20.29	20.57	19.48	21.38	15,706	20.480	-5.06%
2013-08-30	0	0.395	0.375	0.395	0.380	0.395	1,558,000	606,140	0.3891	21.38	20.29	21.38	20.57	21.38	28,788	21.055	1.28%
2013-08-29	0	0.390	0.365	0.390	0.360	0.390	270,000	104,200	0.3859	21.11	19.75	21.11	19.48	21.11	4,989	20.886	8.33%
2013-08-28	0	0.360	0.355	0.370	0.360	0.365	282,000	101,760	0.3609	19.48	19.21	20.02	19.48	19.75	5,211	19.529	-1.37%
2013-08-27	0	0.365	0.365	0.375	0.365	0.385	1,013,000	382,550	0.3776	19.75	19.75	20.29	19.75	20.84	18,718	20.438	-2.67%
2013-08-26	0	0.375	0.370	0.375	0.365	0.380	702,000	262,500	0.3739	20.29	20.02	20.29	19.75	20.57	12,971	20.237	-1.32%
2013-08-23	0	0.380	0.375	0.380	0.350	0.390	2,990,000	1,132,450	0.3787	20.57	20.29	20.57	18.94	21.11	55,248	20.498	0.00%
2013-08-22	0	0.380	0.380	0.390	0.380	0.395	1,387,000	545,120	0.3930	20.57	20.57	21.11	20.57	21.38	25,628	21.270	-2.56%
2013-08-21	0	0.390	0.385	0.395	0.370	0.400	1,668,000	647,260	0.3880	21.11	20.84	21.38	20.02	21.65	30,821	21.001	0.00%
2013-08-20	0	0.390	0.370	0.390	0.360	0.390	1,363,000	511,970	0.3756	21.11	20.02	21.11	19.48	21.11	25,185	20.328	0.00%
2013-08-19	0	0.390	0.365	0.390	0.390	0.390	142,000	55,340	0.3897	21.11	19.75	21.11	21.11	21.11	2,624	21.091	0.00%
2013-08-16	0	0.390	0.380	0.390	-	-	4,000	1,440	0.3600	21.11	20.57	21.11	-	-	74	19.483	0.00%
2013-08-15	0	0.390	0.390	0.395	0.390	0.395	429,000	167,745	0.3910	21.11	21.11	21.38	21.11	21.38	7,927	21.162	-1.27%
2013-08-13	0	0.395	0.375	0.395	0.385	0.395	560,000	219,200	0.3914	21.38	20.29	21.38	20.84	21.38	10,347	21.184	2.60%
2013-08-12	0	0.385	0.380	0.385	0.385	0.390	1,930,000	744,200	0.3856	20.84	20.57	20.84	20.84	21.11	35,662	20.868	1.32%
2013-08-09	0	0.380	0.375	0.385	0.380	0.380	1,149,000	441,040	0.3838	20.57	20.29	20.84	20.57	20.57	21,231	20.774	0.00%
2013-08-08	0	0.380	0.380	0.385	0.380	0.410	3,242,000	1,265,540	0.3904	20.57	20.57	20.84	20.57	22.19	59,904	21.126	0.00%
2013-08-07	0	0.380	0.380	0.385	0.380	0.385	1,616,000	619,040	0.3831	20.57	20.57	20.84	20.57	20.84	29,860	20.732	0.00%
2013-08-06	0	0.380	0.380	0.390	0.380	0.390	4,243,000	1,634,120	0.3851	20.57	20.57	21.11	20.57	21.11	78,400	20.843	-1.30%
2013-08-05	0	0.385	0.380	0.390	0.380	0.385	4,228,000	1,626,510	0.3847	20.84	20.57	21.11	20.57	20.84	78,123	20.820	1.32%
2013-08-02	0	0.380	0.380	0.385	0.380	0.385	4,510,000	1,711,550	0.3795	20.57	20.57	20.84	20.57	20.84	83,334	20.539	-2.56%
2013-08-01	0	0.390	0.370	0.390	0.370	0.395	3,620,000	1,391,900	0.3845	21.11	20.02	21.11	20.02	21.38	66,889	20.809	4.00%
2013-07-31	0	0.375	0.360	0.375	0.360	0.385	4,149,000	1,541,360	0.3715	20.29	19.48	20.29	19.48	20.84	76,663	20.106	-2.60%
2013-07-30	0	0.385	0.380	0.385	0.385	0.390	4,528,000	1,747,230	0.3859	20.84	20.57	20.84	20.84	21.11	83,666	20.883	1.32%
2013-07-29	0	0.380	0.355	0.390	0.350	0.390	3,110,000	1,186,000	0.3814	20.57	19.21	21.11	18.94	21.11	57,465	20.639	-2.56%
2013-07-26	0	0.390	0.385	0.395	0.380	0.390	4,825,000	1,863,350	0.3862	21.11	20.84	21.38	20.57	21.11	89,154	20.900	-1.27%
2013-07-25	0	0.395	0.385	0.395	0.380	0.395	182,000	71,140	0.3909	21.38	20.84	21.38	20.57	21.38	3,363	21.154	2.60%
2013-07-24	0	0.385	0.385	0.390	0.380	0.395	1,544,800	602,040	0.3897	20.84	20.84	21.11	20.57	21.38	28,544	21.092	4.05%
2013-07-23	0	0.370	0.370	0.380	0.370	0.380	1,078,000	409,280	0.3797	20.02	20.02	20.57	20.02	20.57	19,919	20.547	-3.90%
2013-07-22	0	0.385	0.385	0.395	0.385	0.445	3,520,000	1,410,900	0.4008	20.84	20.84	21.38	20.84	24.08	65,041	21.693	-8.33%
2013-07-19	0	0.420	0.420	0.425	0.400	0.430	2,254,000	948,350	0.4207	22.73	22.73	23.00	21.65	23.27	41,648	22.770	0.00%
2013-07-18	0	0.420	0.420	0.425	0.400	0.435	9,004,000	3,769,775	0.4187	22.73	22.73	23.00	21.65	23.54	166,372	22.659	5.00%
2013-07-17	0	0.400	0.405	0.415	0.320	0.405	3,718,000	1,329,960	0.3577	21.65	21.92	22.46	17.32	21.92	68,699	19.359	17.65%
2013-07-16	0	0.340	0.325	0.335	0.305	0.340	3,322,000	1,065,180	0.3206	18.40	17.59	18.13	16.51	18.40	61,382	17.353	11.48%
2013-07-15	0	0.305	0.300	0.310	0.300	0.310	4,734,000	1,445,020	0.3052	16.51	16.24	16.78	16.24	16.78	87,473	16.520	1.67%
2013-07-12	0	0.300	0.295	0.305	0.280	0.305	6,848,000	2,035,060	0.2972	16.24	15.97	16.51	15.15	16.51	126,534	16.083	0.00%
2013-07-11	0	0.300	0.300	0.315	0.300	0.315	7,828,600	2,359,779	0.3014	16.24	16.24	17.05	16.24	17.05	144,653	16.313	-1.64%
2013-07-10	0	0.305	0.300	0.310	0.305	0.350	7,930,000	2,579,050	0.3252	16.51	16.24	16.78	16.51	18.94	146,527	17.601	-3.17%
2013-07-09	0	0.315	0.315	0.330	0.315	0.380	2,918,000	999,850	0.3426	17.05	17.05	17.86	17.05	20.57	53,917	18.544	-19.23%
2013-07-08	0	0.390	0.390	0.415	0.370	0.385	830,000	310,200	0.3737	21.11	21.11	22.46	20.02	20.84	15,336	20.226	1.30%
2013-07-05	0	0.385	0.370	0.385	0.365	0.390	1,154,000	434,960	0.3769	20.84	20.02	20.84	19.75	21.11	21,323	20.399	1.32%
2013-07-04	0	0.380	0.360	0.380	0.320	0.390	2,422,000	880,270	0.3634	20.57	19.48	20.57	17.32	21.11	44,753	19.670	13.43%
2013-07-03	0	0.335	0.315	0.335	0.305	0.340	250,000	79,550	0.3182	18.13	17.05	18.13	16.51	18.40	4,619	17.221	8.06%
2013-07-02	0	0.310	0.310	0.335	0.310	0.310	213,000	65,970	0.3097	16.78	16.78	18.13	16.78	16.78	3,936	16.762	-1.59%
2013-06-28	0	0.315	0.315	0.320	0.305	0.315	209,000	64,275	0.3075	17.05	17.05	17.32	16.51	17.05	3,862	16.644	1.61%
2013-06-27	0	0.310	0.310	0.320	0.305	0.310	170,000	52,000	0.3059	16.78	16.78	17.32	16.51	16.78	3,141	16.554	-1.59%
2013-06-26	0	0.315	0.315	0.325	-	-	100,000	31,500	0.3150	17.05	17.05	17.59	-	-	1,848	17.048	0.00%
2013-06-25	0	0.315	0.315	0.330	0.305	0.305	52,000	15,820	0.3042	17.05	17.05	17.86	16.51	16.51	961	16.465	-1.56%
2013-06-24	0	0.320	0.320	0.340	0.320	0.340	184,000	61,330	0.3333	17.32	17.32	18.40	17.32	18.40	3,400	18.039	0.00%
2013-06-21	0	0.320	0.315	0.320	0.305	0.320	152,000	47,880	0.3150	17.32	17.05	17.32	16.51	17.32	2,809	17.048	0.00%
2013-06-20	0	0.320	0.315	0.325	0.305	0.320	87,000	27,380	0.3147	17.32	17.05	17.59	16.51	17.32	1,608	17.032	-1.54%
2013-06-19	0	0.325	0.320	0.345	-	-	0	0	-	17.59	17.32	18.67	-	-	0	-	0.00%
2013-06-18	0	0.325	0.315	0.345	0.315	0.325	110,000	34,850	0.3168	17.59	17.05	18.67	17.05	17.59	2,033	17.146	0.00%
2013-06-17	0	0.325	0.325	0.345	0.325	0.325	100,000	32,500	0.3250	17.59	17.59	18.67	17.59	17.59	1,848	17.589	-5.80%
2013-06-14	0	0.345	0.330	0.345	-	-	0	0	-	18.67	17.86	18.67	-	-	0	-	0.00%
2013-06-13	0	0.345	0.325	0.345	0.320	0.345	168,000	54,900	0.3268	18.67	17.59	18.67	17.32	18.67	3,104	17.686	-2.82%
2013-06-11	0	0.355	0.335	0.355	-	-	0	0	-	19.21	18.13	19.21	-	-	0	-	0.00%
2013-06-10	0	0.355	0.325	0.355	0.310	0.360	828,000	273,400	0.3302	19.21	17.59	19.21	16.78	19.48	15,299	17.870	1.43%
2013-06-07	0	0.350	0.340	0.360	0.340	0.360	434,000	150,380	0.3465	18.94	18.40	19.48	18.40	19.48	8,019	18.752	1.45%
2013-06-06	0	0.345	0.345	0.355	0.340	0.350	120,000	41,450	0.3454	18.67	18.67	19.21	18.40	18.94	2,217	18.694	-6.76%
2013-06-05	0	0.370	0.345	0.370	0.335	0.370	220,000	76,400	0.3473	20.02	18.67	20.02	18.13	20.02	4,065	18.794	0.00%
2013-06-04	0	0.370	0.340	0.370	0.345	0.370	272,000	95,500	0.3511	20.02	18.40	20.02	18.67	20.02	5,026	19.002	-1.33%
2013-06-03	0	0.375	0.370	0.375	0.330	0.375	65,000	22,720	0.3495	20.29	20.02	20.29	17.86	20.29	1,201	18.917	4.17%
2013-05-31	0	0.360	0.360	0.385	0.360	0.385	126,000	46,300	0.3675	19.48	19.48	20.84	19.48	20.84	2,328	19.887	-1.37%
2013-05-30	0	0.365	0.360	0.365	0.360	0.365	572,000	206,150	0.3604	19.75	19.48	19.75	19.48	19.75	10,569	19.505	-2.67%
2013-05-29	0	0.375	0.360	0.375	0.360	0.375	265,000	97,650	0.3685	20.29	19.48	20.29	19.48	20.29	4,897	19.943	0.00%
2013-05-28	0	0.375	0.360	0.375	0.360	0.375	86,000	31,310	0.3641	20.29	19.48	20.29	19.48	20.29	1,589	19.703	0.00%
2013-05-27	0	0.375	0.360	0.375	0.360	0.375	182,000	66,200	0.3637	20.29	19.48	20.29	19.48	20.29	3,363	19.685	0.00%
2013-05-24	0	0.375	0.365	0.375	0.360	0.380	698,000	256,445	0.3674	20.29	19.75	20.29	19.48	20.57	12,897	19.884	-1.32%
2013-05-23	0	0.380	0.360	0.380	0.360	0.380	1,054,000	387,140	0.3673	20.57	19.48	20.57	19.48	20.57	19,475	19.879	0.00%
2013-05-22	0	0.380	0.360	0.380	0.355	0.380	110,000	40,300	0.3664	20.57	19.48	20.57	19.21	20.57	2,033	19.828	0.00%
2013-05-21	0	0.380	0.355	0.380	0.355	0.380	350,000	127,900	0.3654	20.57	19.21	20.57	19.21	20.57	6,467	19.777	0.00%
2013-05-20	0	0.380	0.355	0.380	0.350	0.380	90,000	33,000	0.3667	20.57	19.21	20.57	18.94	20.57	1,663	19.844	0.00%
2013-05-16	0	0.380	0.350	0.380	0.340	0.385	634,000	227,370	0.3586	20.57	18.94	20.57	18.40	20.84	11,715	19.409	2.70%
2013-05-15	0	0.370	0.365	0.370	0.360	0.380	748,000	277,410	0.3709	20.02	19.75	20.02	19.48	20.57	13,821	20.071	-5.13%
2013-05-14	0	0.390	0.365	0.390	-	-	0	0	-	21.11	19.75	21.11	-	-	0	-	0.00%
2013-05-13	0	0.390	0.370	0.390	-	-	7,000	2,450	0.3500	21.11	20.02	21.11	-	-	129	18.942	-1.27%
2013-05-10	0	0.395	0.370	0.395	0.370	0.395	189,000	73,300	0.3878	21.38	20.02	21.38	20.02	21.38	3,492	20.989	2.60%
2013-05-09	0	0.385	0.370	0.385	0.360	0.385	540,000	202,650	0.3753	20.84	20.02	20.84	19.48	20.84	9,978	20.310	0.00%
2013-05-08	0	0.385	0.370	0.385	0.370	0.385	308,000	116,100	0.3769	20.84	20.02	20.84	20.02	20.84	5,691	20.400	1.32%
2013-05-07	0	0.380	0.370	0.390	0.365	0.380	562,000	212,480	0.3781	20.57	20.02	21.11	19.75	20.57	10,384	20.462	0.00%
2013-05-06	0	0.380	0.380	0.400	0.360	0.385	744,000	275,600	0.3704	20.57	20.57	21.65	19.48	20.84	13,747	20.048	-1.30%
2013-05-03	0	0.385	0.385	0.395	0.385	0.390	150,000	58,000	0.3867	20.84	20.84	21.38	20.84	21.11	2,772	20.926	-1.28%
2013-05-02	0	0.390	0.380	0.390	0.380	0.390	264,000	100,740	0.3816	21.11	20.57	21.11	20.57	21.11	4,878	20.652	1.30%
2013-04-30	0	0.385	0.385	0.405	0.380	0.380	40,000	15,200	0.3800	20.84	20.84	21.92	20.57	20.57	739	20.566	-4.94%
2013-04-29	0	0.405	0.385	0.410	0.405	0.405	100,000	40,500	0.4050	21.92	20.84	22.19	21.92	21.92	1,848	21.919	2.53%
2013-04-26	0	0.395	0.385	0.400	0.385	0.395	446,000	174,740	0.3918	21.38	20.84	21.65	20.84	21.38	8,241	21.204	1.28%
2013-04-25	0	0.390	0.390	0.395	0.380	0.390	180,000	68,600	0.3811	21.11	21.11	21.38	20.57	21.11	3,326	20.626	2.63%
2013-04-24	0	0.380	0.380	0.385	0.380	0.390	1,220,000	467,200	0.3830	20.57	20.57	20.84	20.57	21.11	22,543	20.725	-1.30%
2013-04-23	0	0.385	0.385	0.400	0.385	0.400	820,000	321,300	0.3918	20.84	20.84	21.65	20.84	21.65	15,152	21.206	-4.94%
2013-04-22	0	0.405	0.390	0.405	0.375	0.410	440,800	168,788	0.3829	21.92	21.11	21.92	20.29	22.19	8,145	20.723	3.85%
2013-04-19	0	0.390	0.380	0.390	0.400	0.400	34,000	13,440	0.3953	21.11	20.57	21.11	21.65	21.65	628	21.393	-2.50%
2013-04-18	0	0.400	0.395	0.400	0.385	0.400	95,000	37,100	0.3905	21.65	21.38	21.65	20.84	21.65	1,755	21.135	0.00%
2013-04-17	0	0.400	0.400	0.410	0.380	0.400	127,000	50,240	0.3956	21.65	21.65	22.19	20.57	21.65	2,347	21.409	-2.44%
2013-04-16	0	0.410	0.400	0.415	0.370	0.410	2,930,000	1,166,250	0.3980	22.19	21.65	22.46	20.02	22.19	54,139	21.542	6.49%
2013-04-15	0	0.385	0.350	0.380	0.345	0.390	3,593,000	1,274,740	0.3548	20.84	18.94	20.57	18.67	21.11	66,390	19.201	1.32%
2013-04-12	0	0.380	0.375	0.420	0.365	0.380	1,222,000	457,100	0.3741	20.57	20.29	22.73	19.75	20.57	22,580	20.244	1.33%
2013-04-11	0	0.375	0.375	0.400	0.375	0.380	93,000	34,915	0.3754	20.29	20.29	21.65	20.29	20.57	1,718	20.318	-1.32%
2013-04-10	0	0.380	0.380	0.415	0.380	0.380	278,000	105,480	0.3794	20.57	20.57	22.46	20.57	20.57	5,137	20.534	0.00%
2013-04-09	0	0.380	0.380	0.415	-	-	0	0	-	20.57	20.57	22.46	-	-	0	-	0.00%
2013-04-08	0	0.380	0.380	0.405	0.380	0.385	62,000	23,620	0.3810	20.57	20.57	21.92	20.57	20.84	1,146	20.618	0.00%
2013-04-05	0	0.380	0.380	0.420	0.370	0.380	490,000	184,750	0.3770	20.57	20.57	22.73	20.02	20.57	9,054	20.405	-1.30%
2013-04-03	0	0.385	0.385	0.430	0.385	0.390	274,000	105,460	0.3849	20.84	20.84	23.27	20.84	21.11	5,063	20.830	-1.28%
2013-04-02	0	0.390	0.385	0.390	0.390	0.395	525,000	205,125	0.3907	21.11	20.84	21.11	21.11	21.38	9,701	21.145	-4.88%
2013-03-28	0	0.410	0.390	0.410	0.380	0.410	1,059,000	411,280	0.3884	22.19	21.11	22.19	20.57	22.19	19,568	21.018	2.50%
2013-03-27	0	0.400	0.385	0.400	0.390	0.420	1,480,000	591,950	0.4000	21.65	20.84	21.65	21.11	22.73	27,347	21.646	-6.98%
2013-03-26	0	0.430	0.430	0.445	0.430	0.450	548,000	241,180	0.4401	23.27	23.27	24.08	23.27	24.35	10,126	23.819	-3.37%
2013-03-25	0	0.445	0.440	0.450	0.435	0.450	368,000	162,830	0.4425	24.08	23.81	24.35	23.54	24.35	6,800	23.947	1.14%
2013-03-22	0	0.440	0.440	0.445	0.425	0.440	704,000	307,300	0.4365	23.81	23.81	24.08	23.00	23.81	13,008	23.624	2.33%
2013-03-21	0	0.430	0.410	0.430	0.405	0.430	158,000	65,700	0.4158	23.27	22.19	23.27	21.92	23.27	2,919	22.504	3.61%
2013-03-20	0	0.415	0.435	0.440	0.400	0.450	5,826,000	2,464,330	0.4230	22.46	23.54	23.81	21.65	24.35	107,650	22.892	-2.35%
2013-03-19	0	0.425	0.415	0.425	0.400	0.435	2,516,000	1,060,010	0.4213	23.00	22.46	23.00	21.65	23.54	46,489	22.801	2.41%
2013-03-18	0	0.415	0.400	0.430	0.395	0.420	776,000	309,620	0.3990	22.46	21.65	23.27	21.38	22.73	14,339	21.594	3.75%
2013-03-15	0	0.400	0.400	0.420	0.360	0.410	1,961,000	774,915	0.3952	21.65	21.65	22.73	19.48	22.19	36,234	21.386	5.26%
2013-03-14	0	0.380	0.355	0.380	0.350	0.380	1,380,000	494,600	0.3584	20.57	19.21	20.57	18.94	20.57	25,499	19.397	5.56%
2013-03-13	0	0.360	0.345	0.360	0.310	0.370	2,206,000	740,210	0.3355	19.48	18.67	19.48	16.78	20.02	40,761	18.160	2.86%
2013-03-12	0	0.350	0.345	0.350	0.330	0.385	5,297,000	1,919,835	0.3624	18.94	18.67	18.94	17.86	20.84	97,875	19.615	-14.63%
2013-03-11	0	0.410	0.385	0.410	0.375	0.450	7,255,000	2,904,185	0.4003	22.19	20.84	22.19	20.29	24.35	134,054	21.664	-8.89%
2013-03-08	0	0.450	0.450	0.455	0.450	0.550	5,501,000	2,638,180	0.4796	24.35	24.35	24.62	24.35	29.77	101,645	25.955	-18.18%
2013-03-07	0	0.550	0.540	0.550	0.540	0.560	2,837,000	1,563,110	0.5510	29.77	29.22	29.77	29.22	30.31	52,421	29.819	-1.79%
2013-03-06	0	0.560	0.560	0.570	0.550	0.580	2,392,000	1,349,630	0.5642	30.31	30.31	30.85	29.77	31.39	44,198	30.536	0.00%
2013-03-05	0	0.560	0.560	0.580	0.550	0.580	2,773,000	1,573,320	0.5674	30.31	30.31	31.39	29.77	31.39	51,238	30.706	0.00%
2013-03-04	0	0.560	0.550	0.560	0.550	0.580	1,852,000	1,031,380	0.5569	30.31	29.77	30.31	29.77	31.39	34,220	30.139	0.00%
2013-03-01	0	0.560	0.560	0.570	0.550	0.590	4,817,000	2,741,330	0.5691	30.31	30.31	30.85	29.77	31.93	89,006	30.799	-1.75%
2013-02-28	0	0.570	0.570	0.580	0.570	0.600	3,410,000	1,995,300	0.5851	30.85	30.85	31.39	30.85	32.47	63,008	31.667	-1.72%
2013-02-27	0	0.580	0.580	0.590	0.570	0.630	12,222,000	7,317,380	0.5987	31.39	31.39	31.93	30.85	34.10	225,832	32.402	3.57%
2013-02-26	0	0.560	0.560	0.590	0.540	0.590	7,974,000	4,499,800	0.5643	30.31	30.31	31.93	29.22	31.93	147,340	30.540	-5.08%
2013-02-25	0	0.590	0.590	0.600	0.560	0.630	12,192,000	7,282,740	0.5973	31.93	31.93	32.47	30.31	34.10	225,278	32.328	5.36%
2013-02-22	0	0.560	0.550	0.560	0.550	0.590	7,568,000	4,248,040	0.5613	30.31	29.77	30.31	29.77	31.93	139,838	30.378	-1.75%
2013-02-21	0	0.570	0.560	0.580	0.540	0.620	5,248,600	2,978,718	0.5675	30.85	30.31	31.39	29.22	33.55	96,981	30.714	-5.00%
2013-02-20	0	0.600	0.600	0.610	0.580	0.640	3,054,000	1,843,070	0.6035	32.47	32.47	33.01	31.39	34.64	56,430	32.661	-3.23%
2013-02-19	0	0.620	0.590	0.630	0.550	0.630	6,718,000	4,003,160	0.5959	33.55	31.93	34.10	29.77	34.10	124,132	32.249	12.73%
2013-02-18	0	0.550	0.540	0.550	0.520	0.650	7,074,000	3,920,660	0.5542	29.77	29.22	29.77	28.14	35.18	130,710	29.995	-9.84%
2013-02-15	0	0.610	0.610	0.630	0.570	0.700	8,554,000	5,342,180	0.6245	33.01	33.01	34.10	30.85	37.88	158,057	33.799	3.39%
2013-02-14	0	0.590	0.600	0.610	0.455	0.620	18,181,000	10,164,790	0.5591	31.93	32.47	33.01	24.62	33.55	335,940	30.258	31.11%
2013-02-08	0	0.450	0.450	0.455	0.400	0.455	5,953,000	2,545,460	0.4276	24.35	24.35	24.62	21.65	24.62	109,997	23.141	8.43%
2013-02-07	0	0.415	0.415	0.420	0.380	0.430	3,695,000	1,516,815	0.4105	22.46	22.46	22.73	20.57	23.27	68,274	22.216	1.22%
2013-02-06	0	0.410	0.400	0.410	0.370	0.420	9,465,000	3,759,305	0.3972	22.19	21.65	22.19	20.02	22.73	174,890	21.495	9.33%
2013-02-05	0	0.375	0.370	0.375	0.300	0.375	4,454,000	1,521,725	0.3417	20.29	20.02	20.29	16.24	20.29	82,299	18.490	17.19%
2013-02-04	0	0.320	0.295	0.320	0.270	0.325	7,568,000	2,339,320	0.3091	17.32	15.97	17.32	14.61	17.59	139,838	16.729	20.75%
2013-02-01	0	0.265	0.265	0.270	0.250	0.275	700,000	187,900	0.2684	14.34	14.34	14.61	13.53	14.88	12,934	14.527	1.92%
2013-01-31	0	0.260	0.260	0.270	0.255	0.270	2,150,000	561,250	0.2610	14.07	14.07	14.61	13.80	14.61	39,727	14.128	-3.70%
2013-01-30	0	0.270	0.270	0.275	0.233	0.285	82,182,700	19,609,714	0.2386	14.61	14.61	14.88	12.61	15.42	1,518,533	12.914	14.41%
2013-01-29	0	0.236	0.232	0.245	0.228	0.245	13,109,000	3,108,519	0.2371	12.77	12.56	13.26	12.34	13.26	242,222	12.833	1.29%
2013-01-28	0	0.233	0.230	0.234	0.230	0.325	22,183,000	5,818,550	0.2623	12.61	12.45	12.66	12.45	17.59	409,887	14.196	-22.33%
2013-01-25	0	0.300	0.290	0.305	0.243	0.310	14,903,216	4,363,267	0.2928	16.24	15.69	16.51	13.15	16.78	275,374	15.845	24.48%
2013-01-24	0	0.241	0.242	0.248	0.235	0.241	2,370,000	559,440	0.2361	13.04	13.10	13.42	12.72	13.04	43,792	12.775	0.42%
2013-01-23	0	0.240	0.233	0.244	0.223	0.245	5,669,000	1,336,125	0.2357	12.99	12.61	13.21	12.07	13.26	104,749	12.755	9.09%
2013-01-22	0	0.220	0.220	0.229	0.220	0.239	3,898,000	878,050	0.2253	11.91	11.91	12.39	11.91	12.93	72,025	12.191	-4.35%
2013-01-21	0	0.230	0.220	0.230	0.215	0.234	4,167,000	917,858	0.2203	12.45	11.91	12.45	11.64	12.66	76,996	11.921	6.98%
2013-01-18	0	0.215	0.215	0.230	0.210	0.232	791,000	179,758	0.2273	11.64	11.64	12.45	11.37	12.56	14,616	12.299	-6.11%
2013-01-17	0	0.229	0.220	0.231	0.212	0.229	708,000	157,796	0.2229	12.39	11.91	12.50	11.47	12.39	13,082	12.062	8.53%
2013-01-16	0	0.211	0.211	0.223	0.205	0.215	1,114,000	235,300	0.2112	11.42	11.42	12.07	11.09	11.64	20,584	11.431	-6.64%
2013-01-15	0	0.226	0.220	0.226	0.220	0.226	213,000	48,060	0.2256	12.23	11.91	12.23	11.91	12.23	3,936	12.211	0.44%
2013-01-14	0	0.225	0.223	0.235	0.224	0.225	940,000	211,190	0.2247	12.18	12.07	12.72	12.12	12.18	17,369	12.159	-1.75%
2013-01-11	0	0.229	0.228	0.238	0.225	0.240	1,438,000	335,950	0.2336	12.39	12.34	12.88	12.18	12.99	26,571	12.644	-2.55%
2013-01-10	0	0.235	0.230	0.237	0.235	0.245	845,000	203,210	0.2405	12.72	12.45	12.83	12.72	13.26	15,614	13.015	-2.49%
2013-01-09	0	0.241	0.233	0.241	0.233	0.241	2,117,000	506,173	0.2391	13.04	12.61	13.04	12.61	13.04	39,117	12.940	3.88%
2013-01-08	0	0.232	0.232	0.238	0.230	0.240	956,000	222,572	0.2328	12.56	12.56	12.88	12.45	12.99	17,665	12.600	-2.93%
2013-01-07	0	0.239	0.231	0.240	0.230	0.245	1,090,000	256,508	0.2353	12.93	12.50	12.99	12.45	13.26	20,140	12.736	5.29%
2013-01-04	0	0.227	0.221	0.228	0.227	0.230	491,000	111,788	0.2277	12.29	11.96	12.34	12.29	12.45	9,072	12.322	-1.30%
2013-01-03	0	0.230	0.230	0.235	0.211	0.235	1,520,000	349,300	0.2298	12.45	12.45	12.72	11.42	12.72	28,086	12.437	0.00%
2013-01-02	0	0.230	0.220	0.239	0.220	0.240	984,200	225,482	0.2291	12.45	11.91	12.93	11.91	12.99	18,186	12.399	-2.13%
2012-12-31	0	0.235	0.234	0.235	0.211	0.235	2,504,000	561,904	0.2244	12.72	12.66	12.72	11.42	12.72	46,268	12.145	10.33%
2012-12-28	0	0.213	0.213	0.215	0.190	0.213	2,398,000	480,350	0.2003	11.53	11.53	11.64	10.28	11.53	44,309	10.841	5.45%
2012-12-27	0	0.202	0.199	0.206	0.197	0.208	1,662,000	339,010	0.2040	10.93	10.77	11.15	10.66	11.26	30,710	11.039	0.00%
2012-12-24	0	0.202	0.210	0.212	0.202	0.220	3,814,000	811,058	0.2127	10.93	11.37	11.47	10.93	11.91	70,473	11.509	-3.81%
2012-12-21	0	0.210	0.201	0.210	0.201	0.229	6,864,000	1,519,382	0.2214	11.37	10.88	11.37	10.88	12.39	126,830	11.980	-6.67%
2012-12-20	0	0.225	0.225	0.226	0.216	0.228	4,838,000	1,066,436	0.2204	12.18	12.18	12.23	11.69	12.34	89,394	11.930	3.21%
2012-12-19	0	0.218	0.216	0.220	0.198	0.218	3,304,000	694,143	0.2101	11.80	11.69	11.91	10.72	11.80	61,050	11.370	5.31%
2012-12-18	0	0.207	0.206	0.209	0.186	0.207	26,102,000	4,778,956	0.1831	11.20	11.15	11.31	10.07	11.20	482,300	9.9087	11.29%
2012-12-17	0	0.186	0.186	0.190	0.180	0.195	2,321,000	439,296	0.1893	10.07	10.07	10.28	9.742	10.55	42,886	10.243	1.64%
2012-12-14	0	0.183	0.183	0.189	0.181	0.197	3,800,000	714,520	0.1880	9.904	9.904	10.23	9.796	10.66	70,215	10.176	-6.15%
2012-12-13	0	0.195	0.194	0.199	0.190	0.220	21,539,000	4,337,305	0.2014	10.55	10.50	10.77	10.28	11.91	397,987	10.898	8.33%
2012-12-12	1	0.180	0.175	0.190	0.149	0.196	6,742,000	1,192,728	0.1769	9.742	9.471	10.28	8.064	10.61	124,575	9.5743	20.00%
2012-12-11	0	0.150	0.150	0.153	0.120	0.150	5,439,000	762,504	0.1402	8.118	8.118	8.280	6.494	8.118	100,499	7.5872	15.38%
2012-12-10	0	0.130	0.125	0.130	0.122	0.130	1,823,000	234,317	0.1285	7.036	6.765	7.036	6.603	7.036	33,685	6.9562	6.56%
2012-12-07	0	0.122	0.119	0.126	0.119	0.129	943,000	119,980	0.1272	6.603	6.440	6.819	6.440	6.981	17,424	6.8858	1.67%
2012-12-06	0	0.120	0.120	0.123	0.119	0.124	541,000	65,823	0.1217	6.494	6.494	6.657	6.440	6.711	9,996	6.5847	4.35%
2012-12-05	0	0.115	0.115	0.125	0.115	0.115	26,000	2,960	0.1138	6.224	6.224	6.765	6.224	6.224	480	6.1613	-6.50%
2012-12-04	0	0.123	0.123	0.129	0.122	0.134	1,502,000	190,854	0.1271	6.657	6.657	6.981	6.603	7.252	27,753	6.8768	0.82%
2012-12-03	0	0.122	0.107	0.122	0.114	0.123	1,065,000	125,865	0.1182	6.603	5.791	6.603	6.170	6.657	19,679	6.3960	5.17%
2012-11-30	0	0.116	0.110	0.116	0.104	0.116	2,877,000	318,514	0.1107	6.278	5.953	6.278	5.628	6.278	53,160	5.9916	11.54%
2012-11-29	0	0.104	0.104	0.107	0.104	0.107	2,690,000	280,600	0.1043	5.628	5.628	5.791	5.628	5.791	49,705	5.6454	0.00%
2012-11-28	0	0.104	0.100	0.104	0.100	0.104	491,000	49,130	0.1001	5.628	5.412	5.628	5.412	5.628	9,072	5.4153	4.00%
2012-11-27	0	0.100	0.098	0.100	0.097	0.100	866,000	86,220	0.0996	5.412	5.304	5.412	5.250	5.412	16,002	5.3882	3.09%
2012-11-26	0	0.097	0.097	0.100	0.096	0.100	1,161,000	114,651	0.0988	5.250	5.250	5.412	5.196	5.412	21,452	5.3444	-3.00%
2012-11-23	0	0.100	0.099	0.102	0.100	0.102	620,000	61,860	0.0998	5.412	5.358	5.520	5.412	5.520	11,456	5.3998	0.00%
2012-11-22	0	0.100	0.098	0.102	0.098	0.100	427,000	41,990	0.0983	5.412	5.304	5.520	5.304	5.412	7,890	5.3220	0.00%
2012-11-21	0	0.100	0.099	0.105	0.096	0.107	800,000	79,680	0.0996	5.412	5.358	5.683	5.196	5.791	14,782	5.3903	2.04%
2012-11-20	0	0.098	0.098	0.100	0.097	0.100	661,000	65,780	0.0995	5.304	5.304	5.412	5.250	5.412	12,214	5.3858	1.03%
2012-11-19	0	0.097	0.096	0.100	0.090	0.106	1,232,000	117,212	0.0951	5.250	5.196	5.412	4.871	5.737	22,764	5.1489	-3.00%
2012-11-16	0	0.100	0.099	0.102	0.096	0.102	1,478,000	144,858	0.0980	5.412	5.358	5.520	5.196	5.520	27,310	5.3043	-0.99%
2012-11-15	0	0.101	0.100	0.103	0.100	0.118	6,526,000	694,884	0.1065	5.466	5.412	5.574	5.412	6.386	120,584	5.7626	-6.48%
2012-11-14	0	0.108	0.108	0.112	0.091	0.130	9,346,000	1,110,884	0.1189	5.845	5.845	6.061	4.925	7.036	172,691	6.4328	20.00%
2012-11-13	0	0.090	0.088	0.091	0.086	0.092	168,000	14,990	0.0892	4.871	4.763	4.925	4.654	4.979	3,104	4.8289	2.27%
2012-11-12	0	0.088	0.088	0.092	0.086	0.088	155,000	13,352	0.0861	4.763	4.763	4.979	4.654	4.763	2,864	4.6620	2.33%
2012-11-09	0	0.086	0.086	0.099	0.086	0.086	28,000	2,320	0.0829	4.654	4.654	5.358	4.654	4.654	517	4.4842	-4.44%
2012-11-08	0	0.090	0.090	0.095	0.090	0.099	866,000	83,850	0.0968	4.871	4.871	5.141	4.871	5.358	16,002	5.2401	-6.25%
2012-11-07	0	0.096	0.088	0.096	0.085	0.097	801,000	74,620	0.0932	5.196	4.763	5.196	4.600	5.250	14,800	5.0417	12.94%
2012-11-06	0	0.085	0.085	0.090	0.080	0.088	192,000	16,414	0.0855	4.600	4.600	4.871	4.330	4.763	3,548	4.6267	6.25%
2012-11-05	0	0.080	0.080	0.081	0.078	0.081	541,000	42,470	0.0785	4.330	4.330	4.384	4.221	4.384	9,996	4.2486	-3.61%
2012-11-02	0	0.083	0.083	0.088	0.081	0.084	750,000	61,650	0.0822	4.492	4.492	4.763	4.384	4.546	13,858	4.4486	-2.35%
2012-11-01	0	0.085	0.085	0.090	-	-	4,000	300	0.0750	4.600	4.600	4.871	-	-	74	4.0590	0.00%
2012-10-31	0	0.085	0.085	0.090	0.083	0.086	86,000	7,190	0.0836	4.600	4.600	4.871	4.492	4.654	1,589	4.5247	2.41%
2012-10-30	0	0.083	0.083	0.098	-	-	0	0	-	4.492	4.492	5.304	-	-	0	-	0.00%
2012-10-29	0	0.083	0.083	0.099	0.082	0.082	10,000	820	0.0820	4.492	4.492	5.358	4.438	4.438	185	4.4378	1.22%
2012-10-26	0	0.082	0.082	0.095	0.081	0.087	525,000	44,568	0.0849	4.438	4.438	5.141	4.384	4.708	9,701	4.5943	-7.87%
2012-10-25	0	0.089	0.089	0.099	0.088	0.089	277,000	24,524	0.0885	4.817	4.817	5.358	4.763	4.817	5,118	4.7915	0.00%
2012-10-24	0	0.089	0.089	0.093	0.088	0.099	262,000	23,556	0.0899	4.817	4.817	5.033	4.763	5.358	4,841	4.8658	-2.20%
2012-10-22	0	0.091	0.091	0.099	-	-	32,000	2,860	0.0894	4.925	4.925	5.358	-	-	591	4.8370	0.00%
2012-10-19	0	0.091	0.091	0.094	0.091	0.091	458,000	41,606	0.0908	4.925	4.925	5.087	4.925	4.925	8,463	4.9164	3.41%
2012-10-18	0	0.088	0.086	0.098	0.088	0.088	40,000	3,520	0.0880	4.763	4.654	5.304	4.763	4.763	739	4.7625	0.00%
2012-10-17	0	0.088	0.088	0.090	0.088	0.089	336,000	29,840	0.0888	4.763	4.763	4.871	4.763	4.817	6,208	4.8064	-2.22%
2012-10-16	0	0.090	0.084	0.098	-	-	0	0	-	4.871	4.546	5.304	-	-	0	-	0.00%
2012-10-15	0	0.090	0.088	0.092	0.090	0.090	154,000	13,620	0.0884	4.871	4.763	4.979	4.871	4.871	2,846	4.7864	-1.10%
2012-10-12	0	0.091	0.091	0.096	0.083	0.090	182,000	15,148	0.0832	4.925	4.925	5.196	4.492	4.871	3,363	4.5044	-2.15%
2012-10-11	0	0.093	0.090	0.096	-	-	6,000	480	0.0800	5.033	4.871	5.196	-	-	111	4.3296	0.00%
2012-10-10	0	0.093	0.090	0.093	-	-	0	0	-	5.033	4.871	5.033	-	-	0	-	-2.11%
2012-10-09	0	0.095	0.091	0.095	0.096	0.096	40,000	3,840	0.0960	5.141	4.925	5.141	5.196	5.196	739	5.1955	0.00%
2012-10-08	0	0.095	0.091	0.095	0.091	0.096	102,000	9,482	0.0930	5.141	4.925	5.141	4.925	5.196	1,885	5.0310	4.40%
2012-10-05	0	0.091	0.090	0.091	0.093	0.094	406,400	37,888	0.0932	4.925	4.871	4.925	5.033	5.087	7,509	5.0455	-2.15%
2012-10-04	0	0.093	0.090	0.094	0.093	0.096	119,000	11,164	0.0938	5.033	4.871	5.087	5.033	5.196	2,199	5.0773	-1.06%
2012-10-03	0	0.094	0.094	0.096	0.094	0.094	80,000	7,520	0.0940	5.087	5.087	5.196	5.087	5.087	1,478	5.0873	-1.05%
2012-09-28	0	0.095	0.093	0.095	-	-	19,000	1,535	0.0808	5.141	5.033	5.141	-	-	351	4.3723	-1.04%
2012-09-27	0	0.096	0.088	0.096	-	-	4,000	320	0.0800	5.196	4.763	5.196	-	-	74	4.3296	-1.03%
2012-09-26	0	0.097	0.086	0.097	0.093	0.098	120,000	11,710	0.0976	5.250	4.654	5.250	5.033	5.304	2,217	5.2812	4.30%
2012-09-25	0	0.093	0.093	0.097	0.093	0.093	164,000	15,192	0.0926	5.033	5.033	5.250	5.033	5.033	3,030	5.0133	-5.10%
2012-09-24	0	0.098	0.089	0.098	0.085	0.098	438,000	40,744	0.0930	5.304	4.817	5.304	4.600	5.304	8,093	5.0344	4.26%
2012-09-21	0	0.094	0.084	0.094	-	-	4,000	288	0.0720	5.087	4.546	5.087	-	-	74	3.8966	0.00%
2012-09-20	0	0.094	0.088	0.105	0.088	0.096	938,000	85,754	0.0914	5.087	4.763	5.683	4.763	5.196	17,332	4.9478	5.62%
2012-09-19	0	0.089	0.089	0.095	0.088	0.089	50,000	4,440	0.0888	4.817	4.817	5.141	4.763	4.817	924	4.8058	1.14%
2012-09-18	0	0.088	0.084	0.088	0.083	0.096	312,000	28,144	0.0902	4.763	4.546	4.763	4.492	5.196	5,765	4.8819	0.00%
2012-09-17	0	0.088	0.086	0.094	0.088	0.088	94,000	8,104	0.0862	4.763	4.654	5.087	4.763	4.763	1,737	4.6658	0.00%
2012-09-14	0	0.088	0.088	0.094	0.086	0.091	190,000	16,840	0.0886	4.763	4.763	5.087	4.654	4.925	3,511	4.7967	-3.30%
2012-09-13	0	0.091	0.091	0.095	0.082	0.091	516,000	46,552	0.0902	4.925	4.925	5.141	4.438	4.925	9,534	4.8825	3.41%
2012-09-12	0	0.088	0.086	0.094	0.082	0.090	110,000	9,300	0.0845	4.763	4.654	5.087	4.438	4.871	2,033	4.5756	-2.22%
2012-09-11	0	0.090	0.090	0.092	0.090	0.090	48,000	4,240	0.0883	4.871	4.871	4.979	4.871	4.871	887	4.7806	0.00%
2012-09-10	0	0.090	0.090	0.092	0.090	0.097	68,400	6,302	0.0921	4.871	4.871	4.979	4.871	5.250	1,264	4.9863	-2.17%
2012-09-07	0	0.092	0.092	0.094	0.091	0.092	132,000	12,124	0.0918	4.979	4.979	5.087	4.925	4.979	2,439	4.9708	3.37%
2012-09-06	0	0.089	0.088	0.092	0.081	0.093	718,000	63,320	0.0882	4.817	4.763	4.979	4.384	5.033	13,267	4.7728	-6.32%
2012-09-05	0	0.095	0.094	0.095	0.094	0.095	600,000	56,960	0.0949	5.141	5.087	5.141	5.087	5.141	11,087	5.1378	-2.06%
2012-09-04	0	0.097	0.096	0.097	0.096	0.098	170,000	16,580	0.0975	5.250	5.196	5.250	5.196	5.304	3,141	5.2783	-3.00%
2012-09-03	0	0.100	0.100	0.103	0.096	0.098	665,000	64,752	0.0974	5.412	5.412	5.574	5.196	5.304	12,288	5.2697	1.01%
2012-08-31	0	0.099	0.099	0.106	0.099	0.099	30,000	2,970	0.0990	5.358	5.358	5.737	5.358	5.358	554	5.3579	-9.17%
2012-08-30	0	0.109	0.100	0.109	-	-	11,000	1,045	0.0950	5.899	5.412	5.899	-	-	203	5.1414	-4.39%
2012-08-29	0	0.114	0.107	0.118	0.105	0.114	210,000	23,095	0.1100	6.170	5.791	6.386	5.683	6.170	3,880	5.9519	-2.56%
2012-08-28	0	0.117	0.108	0.118	-	-	54,000	5,800	0.1074	6.332	5.845	6.386	-	-	998	5.8129	0.00%
2012-08-27	0	0.117	0.105	0.117	0.110	0.118	289,000	32,920	0.1139	6.332	5.683	6.332	5.953	6.386	5,340	6.1648	-4.88%
2012-08-24	0	0.123	0.114	0.123	0.114	0.125	693,000	81,739	0.1179	6.657	6.170	6.657	6.170	6.765	12,805	6.3834	3.36%
2012-08-23	0	0.119	0.108	0.119	0.093	0.130	2,308,000	271,184	0.1175	6.440	5.845	6.440	5.033	7.036	42,646	6.3589	27.96%
2012-08-22	0	0.093	0.093	0.095	0.093	0.095	431,000	40,509	0.0940	5.033	5.033	5.141	5.033	5.141	7,964	5.0866	-2.11%
2012-08-21	0	0.095	0.093	0.095	0.093	0.095	173,000	16,198	0.0936	5.141	5.033	5.141	5.033	5.141	3,197	5.0672	-2.06%
2012-08-20	0	0.097	0.097	0.100	0.094	0.094	46,000	4,276	0.0930	5.250	5.250	5.412	5.087	5.087	850	5.0308	3.19%
2012-08-17	0	0.094	0.094	0.100	0.092	0.094	72,000	6,700	0.0931	5.087	5.087	5.412	4.979	5.087	1,330	5.0361	-6.00%
2012-08-16	0	0.100	0.094	0.100	0.094	0.100	94,000	9,142	0.0973	5.412	5.087	5.412	5.087	5.412	1,737	5.2634	3.09%
2012-08-15	0	0.097	0.097	0.100	0.097	0.098	102,000	9,558	0.0937	5.250	5.250	5.412	5.250	5.304	1,885	5.0713	-3.00%
2012-08-14	0	0.100	0.100	0.105	0.096	0.101	355,000	35,273	0.0994	5.412	5.412	5.683	5.196	5.466	6,560	5.3774	0.00%
2012-08-13	0	0.100	0.100	0.107	0.099	0.099	13,000	1,260	0.0969	5.412	5.412	5.791	5.358	5.358	240	5.2455	-2.91%
2012-08-10	0	0.103	0.099	0.107	0.098	0.107	534,000	53,920	0.1010	5.574	5.358	5.791	5.304	5.791	9,867	5.4647	8.42%
2012-08-09	0	0.095	0.095	0.102	0.095	0.100	1,038,000	101,610	0.0979	5.141	5.141	5.520	5.141	5.412	19,180	5.2978	-2.06%
2012-08-08	0	0.097	0.097	0.100	0.097	0.109	298,000	30,394	0.1020	5.250	5.250	5.412	5.250	5.899	5,506	5.5199	-7.62%
2012-08-07	0	0.105	0.102	0.105	-	-	16,000	1,568	0.0980	5.683	5.520	5.683	-	-	296	5.3037	-1.87%
2012-08-06	0	0.107	0.101	0.107	0.100	0.110	404,000	41,280	0.1022	5.791	5.466	5.791	5.412	5.953	7,465	5.5299	7.00%
2012-08-03	0	0.100	0.100	0.105	0.095	0.106	478,000	47,008	0.0983	5.412	5.412	5.683	5.141	5.737	8,832	5.3223	-0.99%
2012-08-02	0	0.101	0.100	0.102	0.100	0.123	356,000	36,273	0.1019	5.466	5.412	5.520	5.412	6.657	6,578	5.5143	-5.61%
2012-08-01	0	0.107	0.100	0.107	0.088	0.120	1,089,000	107,402	0.0986	5.791	5.412	5.791	4.763	6.494	20,122	5.3375	12.63%
2012-07-31	0	0.095	0.095	0.100	0.093	0.102	1,327,000	128,733	0.0970	5.141	5.141	5.412	5.033	5.520	24,520	5.2502	-7.77%
2012-07-30	0	0.103	0.102	0.106	0.101	0.106	1,220,000	127,218	0.1043	5.574	5.520	5.737	5.466	5.737	22,543	5.6435	-3.74%
2012-07-27	0	0.107	0.107	0.114	0.107	0.118	347,000	38,138	0.1099	5.791	5.791	6.170	5.791	6.386	6,412	5.9482	-10.83%
2012-07-26	0	0.120	0.106	0.114	0.120	0.120	73,000	8,200	0.1123	6.494	5.737	6.170	6.494	6.494	1,349	6.0792	0.00%
2012-07-25	0	0.120	0.120	0.122	0.106	0.122	51,000	5,904	0.1158	6.494	6.494	6.603	5.737	6.603	942	6.2652	6.19%
2012-07-24	0	0.113	0.105	0.113	0.101	0.113	702,000	75,549	0.1076	6.116	5.683	6.116	5.466	6.116	12,971	5.8244	2.73%
2012-07-23	0	0.110	0.108	0.110	0.105	0.113	854,000	91,837	0.1075	5.953	5.845	5.953	5.683	6.116	15,780	5.8199	-8.33%
2012-07-20	0	0.120	0.115	0.120	0.113	0.130	2,219,000	265,841	0.1198	6.494	6.224	6.494	6.116	7.036	41,002	6.4837	-7.69%
2012-07-19	0	0.130	0.132	0.135	0.129	0.142	2,781,000	365,085	0.1313	7.036	7.144	7.306	6.981	7.685	51,386	7.1048	-8.45%
2012-07-18	0	0.142	0.138	0.142	0.136	0.153	1,739,000	256,078	0.1473	7.685	7.469	7.685	7.360	8.280	32,132	7.9695	-8.39%
2012-07-17	0	0.155	0.154	0.160	0.154	0.160	2,150,000	335,641	0.1561	8.389	8.334	8.659	8.334	8.659	39,727	8.4488	-5.49%
2012-07-16	0	0.164	0.160	0.164	0.155	0.169	889,000	145,014	0.1631	8.876	8.659	8.876	8.389	9.146	16,427	8.8280	-3.53%
2012-07-13	0	0.170	0.162	0.170	0.160	0.170	1,862,000	303,313	0.1629	9.200	8.767	9.200	8.659	9.200	34,405	8.8159	0.00%
2012-07-12	0	0.170	0.160	0.170	0.150	0.190	2,611,000	428,168	0.1640	9.200	8.659	9.200	8.118	10.28	48,245	8.8749	-32.00%
2012-07-11	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	13.53	-	13.53	13.53	13.53	74	13.530	0.00%
2012-07-10	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	13.53	-	13.53	13.53	13.53	739	13.530	0.00%
2012-07-09	0	0.010	-	0.010	0.010	0.010	1,425,000	14,075	0.0099	13.53	-	13.53	13.53	13.53	1,053	13.364	0.00%
2012-07-06	0	0.010	-	0.010	-	-	200,000	1,800	0.0090	13.53	-	13.53	-	-	148	12.177	0.00%
2012-07-05	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-07-04	0	0.010	-	0.010	-	-	800,000	7,200	0.0090	13.53	-	13.53	-	-	591	12.177	0.00%
2012-07-03	0	0.010	-	0.010	0.010	0.010	2,050,000	18,875	0.0092	13.53	-	13.53	13.53	13.53	1,515	12.457	0.00%
2012-06-29	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-28	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-27	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-26	0	0.010	-	0.010	0.010	0.010	2,100,000	21,000	0.0100	13.53	-	13.53	13.53	13.53	1,552	13.530	0.00%
2012-06-25	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-22	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	13.53	-	13.53	13.53	13.53	18	13.530	0.00%
2012-06-21	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	13.53	-	13.53	13.53	13.53	18	13.530	0.00%
2012-06-20	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	13.53	-	13.53	13.53	13.53	148	13.530	0.00%
2012-06-19	0	0.010	-	0.010	0.010	0.010	1,325,000	13,250	0.0100	13.53	-	13.53	13.53	13.53	979	13.530	0.00%
2012-06-18	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-15	0	0.010	-	0.010	0.010	0.010	14,175,000	139,550	0.0098	13.53	-	13.53	13.53	13.53	10,477	13.320	0.00%
2012-06-14	0	0.010	-	0.010	0.010	0.010	23,850,000	238,500	0.0100	13.53	-	13.53	13.53	13.53	17,628	13.530	0.00%
2012-06-13	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	13.53	-	13.53	13.53	13.53	18	13.530	0.00%
2012-06-12	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-11	0	0.010	-	0.010	0.010	0.010	450,000	4,500	0.0100	13.53	-	13.53	13.53	13.53	333	13.530	0.00%
2012-06-08	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	13.53	-	13.53	13.53	13.53	739	13.530	0.00%
2012-06-07	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-06	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	13.53	-	13.53	13.53	13.53	37	13.530	0.00%
2012-06-05	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-04	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-06-01	0	0.010	-	0.010	0.010	0.010	2,125,000	18,825	0.0089	13.53	-	13.53	13.53	13.53	1,571	11.986	0.00%
2012-05-31	0	0.010	-	0.010	0.010	0.010	38,475,000	379,250	0.0099	13.53	-	13.53	13.53	13.53	28,437	13.337	0.00%
2012-05-30	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-29	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-28	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	13.53	-	13.53	13.53	13.53	18	13.530	0.00%
2012-05-25	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-24	0	0.010	-	0.010	0.010	0.010	5,100,000	51,000	0.0100	13.53	-	13.53	13.53	13.53	3,769	13.530	0.00%
2012-05-23	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-22	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-21	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-18	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-17	0	0.010	-	0.010	0.010	0.010	3,350,000	30,500	0.0091	13.53	-	13.53	13.53	13.53	2,476	12.318	0.00%
2012-05-16	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-15	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-14	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	13.53	-	13.53	13.53	13.53	222	13.530	0.00%
2012-05-11	0	0.010	-	0.010	0.010	0.010	550,000	4,975	0.0090	13.53	-	13.53	13.53	13.53	407	12.238	0.00%
2012-05-10	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-09	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-05-08	0	0.010	-	0.010	-	-	50,000	450	0.0090	13.53	-	13.53	-	-	37	12.177	0.00%
2012-05-07	0	0.010	-	0.010	0.010	0.010	625,000	6,250	0.0100	13.53	-	13.53	13.53	13.53	462	13.530	0.00%
2012-05-04	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	13.53	-	13.53	13.53	13.53	739	13.530	0.00%
2012-05-03	0	0.010	-	0.010	0.010	0.010	10,300,000	103,000	0.0100	13.53	-	13.53	13.53	13.53	7,613	13.530	0.00%
2012-05-02	0	0.010	-	0.010	0.010	0.010	1,075,000	10,750	0.0100	13.53	-	13.53	13.53	13.53	795	13.530	0.00%
2012-04-30	0	0.010	-	0.010	-	-	250,000	2,500	0.0100	13.53	-	13.53	-	-	185	13.530	-9.09%
2012-04-27	0	0.011	-	0.011	0.010	0.011	16,650,000	170,925	0.0103	14.88	-	14.88	13.53	14.88	12,306	13.890	10.00%
2012-04-26	0	0.010	-	0.010	0.010	0.011	10,750,000	107,775	0.0100	13.53	-	13.53	13.53	14.88	7,945	13.565	0.00%
2012-04-25	0	0.010	0.010	0.011	0.010	0.011	10,150,000	101,775	0.0100	13.53	13.53	14.88	13.53	14.88	7,502	13.567	0.00%
2012-04-24	0	0.010	-	0.010	0.010	0.010	15,450,000	154,500	0.0100	13.53	-	13.53	13.53	13.53	11,419	13.530	0.00%
2012-04-23	0	0.010	-	0.010	0.010	0.010	30,000,000	300,000	0.0100	13.53	-	13.53	13.53	13.53	22,173	13.530	0.00%
2012-04-20	0	0.010	-	0.010	0.010	0.010	26,000,000	260,000	0.0100	13.53	-	13.53	13.53	13.53	19,217	13.530	0.00%
2012-04-19	0	0.010	-	0.010	0.010	0.010	5,575,000	55,750	0.0100	13.53	-	13.53	13.53	13.53	4,120	13.530	0.00%
2012-04-18	0	0.010	-	0.010	0.010	0.011	15,050,000	150,675	0.0100	13.53	-	13.53	13.53	14.88	11,123	13.546	-9.09%
2012-04-17	0	0.011	-	0.011	0.010	0.011	78,200,000	797,050	0.0102	14.88	-	14.88	13.53	14.88	57,798	13.790	10.00%
2012-04-16	0	0.010	-	0.011	0.010	0.011	38,325,000	383,350	0.0100	13.53	-	14.88	13.53	14.88	28,326	13.533	0.00%
2012-04-13	0	0.010	-	0.010	0.010	0.010	1,525,000	14,750	0.0097	13.53	-	13.53	13.53	13.53	1,127	13.086	0.00%
2012-04-12	0	0.010	0.010	0.011	0.010	0.010	10,525,000	105,250	0.0100	13.53	13.53	14.88	13.53	13.53	7,779	13.530	0.00%
2012-04-11	0	0.010	0.010	0.011	0.010	0.010	26,125,000	261,250	0.0100	13.53	13.53	14.88	13.53	13.53	19,309	13.530	0.00%
2012-04-10	0	0.010	-	0.010	0.010	0.010	31,225,000	312,250	0.0100	13.53	-	13.53	13.53	13.53	23,078	13.530	0.00%
2012-04-05	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	13.53	-	13.53	13.53	13.53	185	13.530	0.00%
2012-04-03	0	0.010	-	0.010	-	-	450,000	4,050	0.0090	13.53	-	13.53	-	-	333	12.177	0.00%
2012-04-02	0	0.010	-	0.010	-	-	550,000	4,950	0.0090	13.53	-	13.53	-	-	407	12.177	0.00%
2012-03-30	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-03-29	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-03-28	0	0.010	-	0.010	0.010	0.010	3,975,000	36,000	0.0091	13.53	-	13.53	13.53	13.53	2,938	12.254	0.00%
2012-03-27	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	13.53	-	13.53	13.53	13.53	296	13.530	0.00%
2012-03-26	0	0.010	-	0.010	0.010	0.010	2,950,000	29,500	0.0100	13.53	-	13.53	13.53	13.53	2,180	13.530	0.00%
2012-03-23	0	0.010	-	0.010	0.010	0.010	10,100,000	101,000	0.0100	13.53	-	13.53	13.53	13.53	7,465	13.530	0.00%
2012-03-22	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-03-21	0	0.010	-	0.010	0.010	0.010	3,200,000	28,825	0.0090	13.53	-	13.53	13.53	13.53	2,365	12.188	0.00%
2012-03-20	0	0.010	-	0.010	0.010	0.010	21,900,000	219,000	0.0100	13.53	-	13.53	13.53	13.53	16,186	13.530	0.00%
2012-03-19	0	0.010	-	0.010	0.010	0.010	78,825,000	788,250	0.0100	13.53	-	13.53	13.53	13.53	58,260	13.530	0.00%
2012-03-16	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-03-15	0	0.010	-	0.010	0.010	0.010	12,225,000	122,250	0.0100	13.53	-	13.53	13.53	13.53	9,036	13.530	0.00%
2012-03-14	0	0.010	-	0.010	0.010	0.010	9,200,000	92,000	0.0100	13.53	-	13.53	13.53	13.53	6,800	13.530	0.00%
2012-03-13	0	0.010	-	0.010	0.010	0.010	3,550,000	32,500	0.0092	13.53	-	13.53	13.53	13.53	2,624	12.387	0.00%
2012-03-12	0	0.010	-	0.010	0.010	0.010	1,300,000	13,000	0.0100	13.53	-	13.53	13.53	13.53	961	13.530	0.00%
2012-03-09	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	13.53	-	13.53	13.53	13.53	7,391	13.530	0.00%
2012-03-08	0	0.010	-	0.010	0.010	0.010	2,225,000	20,650	0.0093	13.53	-	13.53	13.53	13.53	1,644	12.557	0.00%
2012-03-07	0	0.010	-	0.010	0.010	0.010	15,525,000	153,125	0.0099	13.53	-	13.53	13.53	13.53	11,475	13.345	0.00%
2012-03-06	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-03-05	0	0.010	-	0.010	0.010	0.010	3,700,000	37,000	0.0100	13.53	-	13.53	13.53	13.53	2,735	13.530	0.00%
2012-03-02	0	0.010	-	0.011	0.010	0.010	9,600,000	96,000	0.0100	13.53	-	14.88	13.53	13.53	7,095	13.530	0.00%
2012-03-01	0	0.010	-	0.010	0.010	0.010	1,650,000	16,500	0.0100	13.53	-	13.53	13.53	13.53	1,220	13.530	0.00%
2012-02-29	0	0.010	-	0.010	0.010	0.010	6,475,000	64,750	0.0100	13.53	-	13.53	13.53	13.53	4,786	13.530	0.00%
2012-02-28	0	0.010	-	0.010	0.010	0.010	8,750,000	87,500	0.0100	13.53	-	13.53	13.53	13.53	6,467	13.530	0.00%
2012-02-27	0	0.010	-	0.010	0.010	0.010	10,425,000	104,250	0.0100	13.53	-	13.53	13.53	13.53	7,705	13.530	0.00%
2012-02-24	0	0.010	0.010	0.011	0.010	0.011	24,875,000	253,300	0.0102	13.53	13.53	14.88	13.53	14.88	18,385	13.777	0.00%
2012-02-23	0	0.010	-	0.010	0.010	0.011	27,950,000	280,000	0.0100	13.53	-	13.53	13.53	14.88	20,658	13.554	0.00%
2012-02-22	0	0.010	0.010	0.011	0.010	0.011	26,975,000	269,950	0.0100	13.53	13.53	14.88	13.53	14.88	19,937	13.540	0.00%
2012-02-21	0	0.010	0.010	0.011	0.010	0.011	25,150,000	252,650	0.0100	13.53	13.53	14.88	13.53	14.88	18,588	13.592	0.00%
2012-02-20	0	0.010	0.010	0.011	0.010	0.011	92,950,000	933,300	0.0100	13.53	13.53	14.88	13.53	14.88	68,699	13.585	-9.09%
2012-02-17	0	0.011	0.010	0.011	0.010	0.012	152,000,000	1,650,450	0.0109	14.88	13.53	14.88	13.53	16.24	112,343	14.691	-8.33%
2012-02-16	0	0.012	0.011	0.012	0.011	0.012	34,825,000	390,275	0.0112	16.24	14.88	16.24	14.88	16.24	25,739	15.163	9.09%
2012-02-15	0	0.011	0.011	0.012	0.011	0.012	82,325,000	911,800	0.0111	14.88	14.88	16.24	14.88	16.24	60,846	14.985	0.00%
2012-02-14	0	0.011	0.010	0.012	0.011	0.012	190,950,000	2,136,875	0.0112	14.88	13.53	16.24	14.88	16.24	141,131	15.141	0.00%
2012-02-13	0	0.011	0.010	0.011	0.010	0.012	145,450,000	1,549,375	0.0107	14.88	13.53	14.88	13.53	16.24	107,502	14.412	10.00%
2012-02-10	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	13.53	-	13.53	13.53	13.53	443	13.530	0.00%
2012-02-09	0	0.010	-	0.010	0.010	0.010	8,625,000	85,400	0.0099	13.53	-	13.53	13.53	13.53	6,375	13.397	0.00%
2012-02-08	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-02-07	0	0.010	-	0.010	0.010	0.010	3,775,000	37,750	0.0100	13.53	-	13.53	13.53	13.53	2,790	13.530	0.00%
2012-02-06	0	0.010	-	0.010	0.010	0.010	13,550,000	135,375	0.0100	13.53	-	13.53	13.53	13.53	10,015	13.517	0.00%
2012-02-03	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	13.53	-	13.53	13.53	13.53	74	13.530	0.00%
2012-02-02	0	0.010	-	0.010	0.010	0.010	10,825,000	108,250	0.0100	13.53	-	13.53	13.53	13.53	8,001	13.530	0.00%
2012-02-01	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	13.53	-	13.53	13.53	13.53	739	13.530	0.00%
2012-01-31	0	0.010	-	0.010	0.010	0.010	75,000	750	0.0100	13.53	-	13.53	13.53	13.53	55	13.530	0.00%
2012-01-30	0	0.010	-	0.010	0.010	0.010	125,000	1,250	0.0100	13.53	-	13.53	13.53	13.53	92	13.530	0.00%
2012-01-27	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	13.53	-	13.53	13.53	13.53	37	13.530	0.00%
2012-01-26	0	0.010	-	0.010	0.010	0.010	250,000	2,500	0.0100	13.53	-	13.53	13.53	13.53	185	13.530	0.00%
2012-01-20	0	0.010	-	0.010	0.010	0.010	875,000	8,750	0.0100	13.53	-	13.53	13.53	13.53	647	13.530	0.00%
2012-01-19	0	0.010	-	0.010	0.010	0.010	43,325,000	430,750	0.0099	13.53	-	13.53	13.53	13.53	32,022	13.452	0.00%
2012-01-18	0	0.010	-	0.010	0.010	0.010	9,500,000	95,000	0.0100	13.53	-	13.53	13.53	13.53	7,021	13.530	0.00%
2012-01-17	0	0.010	-	0.010	0.010	0.010	11,750,000	117,500	0.0100	13.53	-	13.53	13.53	13.53	8,684	13.530	0.00%
2012-01-16	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	13.53	-	13.53	13.53	13.53	3,696	13.530	0.00%
2012-01-13	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-12	0	0.010	-	0.010	0.010	0.010	5,900,000	59,000	0.0100	13.53	-	13.53	13.53	13.53	4,361	13.530	0.00%
2012-01-11	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-10	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-09	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-06	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-05	0	0.010	-	0.010	0.010	0.010	300,000	2,300	0.0077	13.53	-	13.53	13.53	13.53	222	10.373	0.00%
2012-01-04	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2012-01-03	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-30	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-29	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-28	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-23	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-22	0	0.010	-	0.010	0.010	0.010	450,000	4,500	0.0100	13.53	-	13.53	13.53	13.53	333	13.530	0.00%
2011-12-21	0	0.010	-	0.010	0.010	0.010	2,475,000	22,650	0.0092	13.53	-	13.53	13.53	13.53	1,829	12.382	0.00%
2011-12-20	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	13.53	-	13.53	13.53	13.53	222	13.530	0.00%
2011-12-19	0	0.010	-	0.010	0.010	0.010	950,000	9,500	0.0100	13.53	-	13.53	13.53	13.53	702	13.530	0.00%
2011-12-16	0	0.010	-	0.010	-	-	2,675,000	24,075	0.0090	13.53	-	13.53	-	-	1,977	12.177	0.00%
2011-12-15	0	0.010	-	0.010	0.010	0.010	2,625,000	25,750	0.0098	13.53	-	13.53	13.53	13.53	1,940	13.272	0.00%
2011-12-14	0	0.010	-	0.010	0.010	0.010	48,000,000	478,000	0.0100	13.53	-	13.53	13.53	13.53	35,477	13.474	0.00%
2011-12-13	0	0.010	-	0.010	0.010	0.010	5,250,000	52,500	0.0100	13.53	-	13.53	13.53	13.53	3,880	13.530	0.00%
2011-12-12	0	0.010	-	0.010	0.010	0.010	1,300,000	7,625	0.0059	13.53	-	13.53	13.53	13.53	961	7.9358	0.00%
2011-12-09	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	13.53	-	13.53	13.53	13.53	370	13.530	0.00%
2011-12-08	0	0.010	-	0.010	0.010	0.010	900,000	9,000	0.0100	13.53	-	13.53	13.53	13.53	665	13.530	0.00%
2011-12-07	0	0.010	-	0.010	0.010	0.010	8,600,000	86,000	0.0100	13.53	-	13.53	13.53	13.53	6,356	13.530	0.00%
2011-12-06	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-12-05	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	13.53	-	13.53	13.53	13.53	74	13.530	0.00%
2011-12-02	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	13.53	-	13.53	13.53	13.53	148	13.530	0.00%
2011-12-01	0	0.010	-	0.010	0.010	0.010	2,450,000	20,900	0.0085	13.53	-	13.53	13.53	13.53	1,811	11.542	0.00%
2011-11-30	0	0.010	-	0.010	-	-	300,000	2,250	0.0075	13.53	-	13.53	-	-	222	10.147	0.00%
2011-11-29	0	0.010	-	0.010	0.010	0.010	850,000	8,500	0.0100	13.53	-	13.53	13.53	13.53	628	13.530	0.00%
2011-11-28	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-11-25	0	0.010	-	0.010	0.010	0.010	750,000	7,500	0.0100	13.53	-	13.53	13.53	13.53	554	13.530	0.00%
2011-11-24	0	0.010	-	0.010	0.010	0.010	26,325,000	260,350	0.0099	13.53	-	13.53	13.53	13.53	19,457	13.381	0.00%
2011-11-23	0	0.010	-	0.010	0.010	0.010	1,500,000	14,050	0.0094	13.53	-	13.53	13.53	13.53	1,109	12.673	0.00%
2011-11-22	0	0.010	-	0.010	-	-	1,000,000	1,000	0.0010	13.53	-	13.53	-	-	739	1.3530	0.00%
2011-11-21	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	13.53	-	13.53	13.53	13.53	370	13.530	0.00%
2011-11-18	0	0.010	-	0.010	0.010	0.010	42,425,000	423,150	0.0100	13.53	-	13.53	13.53	13.53	31,356	13.495	0.00%
2011-11-17	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-11-16	0	0.010	-	0.010	-	-	4,875,000	34,825	0.0071	13.53	-	13.53	-	-	3,603	9.6652	0.00%
2011-11-15	0	0.010	-	0.010	0.010	0.010	25,000	250	0.0100	13.53	-	13.53	13.53	13.53	18	13.530	0.00%
2011-11-14	0	0.010	-	0.010	0.010	0.010	5,925,000	59,250	0.0100	13.53	-	13.53	13.53	13.53	4,379	13.530	0.00%
2011-11-11	0	0.010	-	0.010	0.010	0.010	1,825,000	18,250	0.0100	13.53	-	13.53	13.53	13.53	1,349	13.530	0.00%
2011-11-10	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-11-09	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	13.53	-	13.53	13.53	13.53	370	13.530	0.00%
2011-11-08	0	0.010	-	0.010	0.010	0.010	3,175,000	28,850	0.0091	13.53	-	13.53	13.53	13.53	2,347	12.294	0.00%
2011-11-07	0	0.010	-	0.010	0.010	0.010	18,875,000	188,750	0.0100	13.53	-	13.53	13.53	13.53	13,951	13.530	0.00%
2011-11-04	0	0.010	-	0.010	0.010	0.010	12,575,000	125,750	0.0100	13.53	-	13.53	13.53	13.53	9,294	13.530	0.00%
2011-11-03	0	0.010	-	0.010	0.010	0.010	1,950,000	19,500	0.0100	13.53	-	13.53	13.53	13.53	1,441	13.530	0.00%
2011-11-02	0	0.010	-	0.010	0.010	0.010	4,975,000	49,750	0.0100	13.53	-	13.53	13.53	13.53	3,677	13.530	0.00%
2011-11-01	0	0.010	-	0.010	0.010	0.011	95,125,000	952,200	0.0100	13.53	-	13.53	13.53	14.88	70,307	13.543	-9.09%
2011-10-31	0	0.011	0.010	0.011	0.010	0.011	34,850,000	353,325	0.0101	14.88	13.53	14.88	13.53	14.88	25,758	13.717	0.00%
2011-10-28	0	0.011	0.010	0.011	0.010	0.012	151,800,000	1,669,375	0.0110	14.88	13.53	14.88	13.53	16.24	112,196	14.879	-8.33%
2011-10-27	0	0.012	0.011	0.012	0.011	0.013	155,350,000	1,836,125	0.0118	16.24	14.88	16.24	14.88	17.59	114,819	15.991	9.09%
2011-10-26	0	0.011	0.010	0.011	0.010	0.011	182,775,000	1,840,875	0.0101	14.88	13.53	14.88	13.53	14.88	135,089	13.627	10.00%
2011-10-25	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-10-24	0	0.010	-	0.010	0.010	0.010	21,175,000	202,400	0.0096	13.53	-	13.53	13.53	13.53	15,650	12.933	0.00%
2011-10-21	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-10-20	0	0.010	-	0.010	0.010	0.010	2,875,000	26,150	0.0091	13.53	-	13.53	13.53	13.53	2,125	12.306	0.00%
2011-10-19	0	0.010	-	0.010	0.010	0.010	3,100,000	30,800	0.0099	13.53	-	13.53	13.53	13.53	2,291	13.443	0.00%
2011-10-18	0	0.010	-	0.010	0.010	0.010	4,600,000	46,000	0.0100	13.53	-	13.53	13.53	13.53	3,400	13.530	0.00%
2011-10-17	0	0.010	-	0.010	0.010	0.010	24,900,000	249,000	0.0100	13.53	-	13.53	13.53	13.53	18,404	13.530	0.00%
2011-10-14	0	0.010	-	0.010	0.010	0.010	2,275,000	22,750	0.0100	13.53	-	13.53	13.53	13.53	1,681	13.530	0.00%
2011-10-13	0	0.010	-	0.010	0.010	0.010	18,425,000	184,250	0.0100	13.53	-	13.53	13.53	13.53	13,618	13.530	0.00%
2011-10-12	0	0.010	-	0.010	0.010	0.010	10,600,000	106,000	0.0100	13.53	-	13.53	13.53	13.53	7,834	13.530	0.00%
2011-10-11	0	0.010	-	0.010	0.010	0.010	12,850,000	124,400	0.0097	13.53	-	13.53	13.53	13.53	9,497	13.098	0.00%
2011-10-10	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-10-07	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	13.53	-	13.53	13.53	13.53	739	13.530	0.00%
2011-10-06	0	0.010	-	0.010	0.010	0.010	1,975,000	19,750	0.0100	13.53	-	13.53	13.53	13.53	1,460	13.530	0.00%
2011-10-04	0	0.010	-	0.010	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2011-10-03	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	13.53	-	13.53	13.53	13.53	37	13.530	0.00%
2011-09-30	0	0.010	-	0.010	0.010	0.010	5,900,000	59,000	0.0100	13.53	-	13.53	13.53	13.53	4,361	13.530	0.00%
2011-09-28	0	0.010	-	0.010	0.010	0.010	17,125,000	160,250	0.0094	13.53	-	13.53	13.53	13.53	12,657	12.661	0.00%
2011-09-27	0	0.010	-	0.010	0.010	0.010	1,500,000	14,025	0.0094	13.53	-	13.53	13.53	13.53	1,109	12.651	0.00%
2011-09-26	0	0.010	-	0.010	0.010	0.010	1,050,000	10,500	0.0100	13.53	-	13.53	13.53	13.53	776	13.530	0.00%
2011-09-23	0	0.010	-	0.010	0.010	0.010	1,300,000	13,000	0.0100	13.53	-	13.53	13.53	13.53	961	13.530	0.00%
2011-09-22	0	0.010	-	0.010	0.010	0.010	7,450,000	74,500	0.0100	13.53	-	13.53	13.53	13.53	5,506	13.530	0.00%
2011-09-21	0	0.010	-	0.010	0.010	0.010	17,525,000	161,950	0.0092	13.53	-	13.53	13.53	13.53	12,953	12.503	0.00%
2011-09-20	0	0.010	-	0.010	0.010	0.010	25,050,000	248,350	0.0099	13.53	-	13.53	13.53	13.53	18,514	13.414	0.00%
2011-09-19	0	0.010	-	0.010	0.010	0.010	13,650,000	136,500	0.0100	13.53	-	13.53	13.53	13.53	10,089	13.530	0.00%
2011-09-16	0	0.010	-	0.010	0.010	0.010	2,600,000	24,825	0.0095	13.53	-	13.53	13.53	13.53	1,922	12.919	0.00%
2011-09-15	0	0.010	-	0.010	0.010	0.010	2,700,000	27,000	0.0100	13.53	-	13.53	13.53	13.53	1,996	13.530	0.00%
2011-09-14	0	0.010	-	0.010	0.010	0.010	34,650,000	346,500	0.0100	13.53	-	13.53	13.53	13.53	25,610	13.530	0.00%
2011-09-12	0	0.010	0.010	0.011	0.010	0.011	114,525,000	1,146,250	0.0100	13.53	13.53	14.88	13.53	14.88	84,646	13.542	0.00%
2011-09-09	0	0.010	0.010	0.011	0.010	0.011	31,825,000	322,150	0.0101	13.53	13.53	14.88	13.53	14.88	23,522	13.696	0.00%
2011-09-08	0	0.010	0.010	0.011	0.010	0.011	11,850,000	124,600	0.0105	13.53	13.53	14.88	13.53	14.88	8,758	14.226	0.00%
2011-09-07	0	0.010	0.010	0.011	0.010	0.011	7,643,000	77,880	0.0102	13.53	13.53	14.88	13.53	14.88	5,649	13.787	0.00%
2011-09-06	0	0.010	0.010	0.011	0.010	0.011	53,000,000	538,675	0.0102	13.53	13.53	14.88	13.53	14.88	39,172	13.751	0.00%
2011-09-05	0	0.010	0.010	0.011	0.010	0.011	58,675,000	630,950	0.0108	13.53	13.53	14.88	13.53	14.88	43,367	14.549	0.00%
2011-09-02	0	0.010	0.010	0.011	0.010	0.011	23,825,000	259,625	0.0109	13.53	13.53	14.88	13.53	14.88	17,609	14.744	0.00%
2011-09-01	0	0.010	0.010	0.011	0.010	0.011	73,850,000	789,125	0.0107	13.53	13.53	14.88	13.53	14.88	54,583	14.457	-9.09%
2011-08-31	0	0.011	0.011	0.012	0.011	0.011	88,900,000	977,900	0.0110	14.88	14.88	16.24	14.88	14.88	65,706	14.883	0.00%
2011-08-30	0	0.011	0.010	0.011	0.010	0.011	32,700,000	346,825	0.0106	14.88	13.53	14.88	13.53	14.88	24,169	14.350	10.00%
2011-08-29	0	0.010	0.010	0.011	0.010	0.011	13,075,000	140,100	0.0107	13.53	13.53	14.88	13.53	14.88	9,664	14.497	0.00%
2011-08-26	0	0.010	0.010	0.011	0.010	0.011	32,000,000	332,000	0.0104	13.53	13.53	14.88	13.53	14.88	23,651	14.037	0.00%
2011-08-25	0	0.010	0.010	0.011	0.010	0.011	61,150,000	625,250	0.0102	13.53	13.53	14.88	13.53	14.88	45,196	13.834	-9.09%
2011-08-24	0	0.011	0.010	0.011	0.010	0.011	59,950,000	633,525	0.0106	14.88	13.53	14.88	13.53	14.88	44,309	14.298	0.00%
2011-08-23	0	0.011	0.011	0.012	0.011	0.012	44,650,000	491,350	0.0110	14.88	14.88	16.24	14.88	16.24	33,001	14.889	0.00%
2011-08-22	0	0.011	0.011	0.012	0.010	0.012	133,100,000	1,469,075	0.0110	14.88	14.88	16.24	13.53	16.24	98,374	14.934	-8.33%
2011-08-19	0	0.012	0.011	0.012	0.011	0.012	54,125,000	632,375	0.0117	16.24	14.88	16.24	14.88	16.24	40,004	15.808	0.00%
2011-08-18	0	0.012	0.012	0.013	0.012	0.013	46,350,000	560,125	0.0121	16.24	16.24	17.59	16.24	17.59	34,257	16.351	-7.69%
2011-08-17	0	0.013	0.012	0.013	0.012	0.013	18,675,000	229,950	0.0123	17.59	16.24	17.59	16.24	17.59	13,803	16.660	0.00%
2011-08-16	0	0.013	0.012	0.013	0.012	0.013	27,725,000	353,950	0.0128	17.59	16.24	17.59	16.24	17.59	20,492	17.273	0.00%
2011-08-15	0	0.013	0.012	0.013	0.012	0.013	80,450,000	981,650	0.0122	17.59	16.24	17.59	16.24	17.59	59,461	16.509	0.00%
2011-08-12	0	0.013	0.012	0.013	0.012	0.013	81,125,000	978,600	0.0121	17.59	16.24	17.59	16.24	17.59	59,960	16.321	0.00%
2011-08-11	0	0.013	0.012	0.013	0.011	0.013	96,400,000	1,151,950	0.0119	17.59	16.24	17.59	14.88	17.59	71,249	16.168	8.33%
2011-08-10	0	0.012	0.012	0.013	0.012	0.014	94,325,000	1,163,725	0.0123	16.24	16.24	17.59	16.24	18.94	69,716	16.692	-7.69%
2011-08-09	0	0.013	0.012	0.013	0.010	0.013	232,025,000	2,698,625	0.0116	17.59	16.24	17.59	13.53	17.59	171,490	15.736	0.00%
2011-08-08	0	0.013	0.012	0.013	0.010	0.016	1,039,650,000	13,072,950	0.0126	17.59	16.24	17.59	13.53	21.65	768,406	17.013	-43.48%
2011-08-05	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.00%
2011-06-28	0	0.023	0.022	0.023	0.018	0.025	383,850,000	8,344,475	0.0217	31.12	29.77	31.12	24.35	33.82	283,704	29.413	21.05%
2011-06-27	0	0.019	0.018	0.019	0.018	0.019	20,425,000	369,050	0.0181	25.71	24.35	25.71	24.35	25.71	15,096	24.447	0.00%
2011-06-24	0	0.019	0.018	0.019	0.018	0.019	48,375,000	886,700	0.0183	25.71	24.35	25.71	24.35	25.71	35,754	24.800	0.00%
2011-06-23	0	0.019	0.018	0.019	0.018	0.019	19,850,000	368,200	0.0185	25.71	24.35	25.71	24.35	25.71	14,671	25.097	0.00%
2011-06-22	0	0.019	0.018	0.019	0.017	0.019	43,625,000	785,175	0.0180	25.71	24.35	25.71	23.00	25.71	32,243	24.352	0.00%
2011-06-21	0	0.019	0.018	0.019	0.018	0.019	35,400,000	640,575	0.0181	25.71	24.35	25.71	24.35	25.71	26,164	24.483	0.00%
2011-06-20	0	0.019	0.018	0.019	0.018	0.019	31,500,000	578,450	0.0184	25.71	24.35	25.71	24.35	25.71	23,282	24.846	5.56%
2011-06-17	0	0.018	0.017	0.018	0.017	0.019	42,050,000	752,975	0.0179	24.35	23.00	24.35	23.00	25.71	31,079	24.228	0.00%
2011-06-16	0	0.018	0.018	0.019	0.018	0.019	59,400,000	1,072,450	0.0181	24.35	24.35	25.71	24.35	25.71	43,903	24.428	-5.26%
2011-06-15	0	0.019	0.019	0.020	0.018	0.020	81,275,000	1,529,675	0.0188	25.71	25.71	27.06	24.35	27.06	60,070	25.465	0.00%
2011-06-14	0	0.019	0.018	0.019	0.017	0.020	163,150,000	2,964,750	0.0182	25.71	24.35	25.71	23.00	27.06	120,584	24.587	0.00%
2011-06-13	0	0.019	0.018	0.019	0.018	0.019	89,275,000	1,620,200	0.0181	25.71	24.35	25.71	24.35	25.71	65,983	24.555	-5.00%
2011-06-10	0	0.020	0.019	0.020	0.018	0.020	66,625,000	1,269,975	0.0191	27.06	25.71	27.06	24.35	27.06	49,243	25.790	5.26%
2011-06-09	0	0.019	0.019	0.020	0.019	0.021	56,375,000	1,090,325	0.0193	25.71	25.71	27.06	25.71	28.41	41,667	26.168	-5.00%
2011-06-08	0	0.020	0.020	0.021	0.019	0.021	109,775,000	2,205,075	0.0201	27.06	27.06	28.41	25.71	28.41	81,135	27.178	0.00%
2011-06-07	0	0.020	0.020	0.021	0.020	0.023	151,000,000	3,240,150	0.0215	27.06	27.06	28.41	27.06	31.12	111,604	29.033	-13.04%
2011-06-03	0	0.023	0.023	0.024	0.022	0.024	207,575,000	4,845,225	0.0233	31.12	31.12	32.47	29.77	32.47	153,419	31.582	-4.17%
2011-06-02	0	0.024	0.024	0.025	0.024	0.025	25,025,000	603,575	0.0241	32.47	32.47	33.82	32.47	33.82	18,496	32.633	-4.00%
2011-06-01	0	0.025	0.025	0.026	0.024	0.026	43,300,000	1,075,725	0.0248	33.82	33.82	35.18	32.47	35.18	32,003	33.613	0.00%
2011-05-31	0	0.025	0.024	0.025	0.024	0.026	62,875,000	1,571,075	0.0250	33.82	32.47	33.82	32.47	35.18	46,471	33.808	0.00%
2011-05-30	0	0.025	0.025	0.026	0.025	0.026	35,500,000	898,375	0.0253	33.82	33.82	35.18	33.82	35.18	26,238	34.239	-3.85%
2011-05-27	0	0.026	0.025	0.026	0.024	0.026	125,800,000	3,146,975	0.0250	35.18	33.82	35.18	32.47	35.18	92,979	33.846	4.00%
2011-05-26	0	0.025	0.025	0.026	0.024	0.026	101,125,000	2,529,350	0.0250	33.82	33.82	35.18	32.47	35.18	74,742	33.841	0.00%
2011-05-25	0	0.025	0.025	0.026	0.025	0.026	70,975,000	1,791,200	0.0252	33.82	33.82	35.18	33.82	35.18	52,458	34.146	-3.85%
2011-05-24	0	0.026	0.025	0.026	0.024	0.026	172,950,000	4,297,425	0.0248	35.18	33.82	35.18	32.47	35.18	127,827	33.619	0.00%
2011-05-23	0	0.026	0.025	0.026	0.025	0.028	142,375,000	3,726,550	0.0262	35.18	33.82	35.18	33.82	37.88	105,229	35.414	-7.14%
2011-05-20	0	0.028	0.027	0.028	0.026	0.028	80,225,000	2,167,475	0.0270	37.88	36.53	37.88	35.18	37.88	59,294	36.554	3.70%
2011-05-19	0	0.027	0.027	0.028	0.027	0.029	78,950,000	2,154,075	0.0273	36.53	36.53	37.88	36.53	39.24	58,352	36.915	-6.90%
2011-05-18	0	0.029	0.028	0.029	0.027	0.029	81,450,000	2,275,050	0.0279	39.24	37.88	39.24	36.53	39.24	60,200	37.792	7.41%
2011-05-17	0	0.027	0.027	0.028	0.027	0.028	35,675,000	972,250	0.0273	36.53	36.53	37.88	36.53	37.88	26,367	36.873	0.00%
2011-05-16	0	0.027	0.027	0.028	0.027	0.028	15,725,000	432,600	0.0275	36.53	36.53	37.88	36.53	37.88	11,622	37.221	-6.90%
2011-05-13	0	0.029	0.028	0.029	0.027	0.029	53,250,000	1,489,725	0.0280	39.24	37.88	39.24	36.53	39.24	39,357	37.851	0.00%
2011-05-12	0	0.029	0.028	0.029	0.028	0.029	67,550,000	1,894,975	0.0281	39.24	37.88	39.24	37.88	39.24	49,926	37.955	0.00%
2011-05-11	0	0.029	0.028	0.029	0.028	0.030	61,225,000	1,771,200	0.0289	39.24	37.88	39.24	37.88	40.59	45,251	39.141	-3.33%
2011-05-09	0	0.030	0.029	0.030	0.028	0.031	236,275,000	6,988,175	0.0296	40.59	39.24	40.59	37.88	41.94	174,631	40.017	3.45%
2011-05-06	0	0.029	0.028	0.029	0.027	0.029	162,100,000	4,538,825	0.0280	39.24	37.88	39.24	36.53	39.24	119,808	37.884	3.57%
2011-05-05	0	0.028	0.027	0.028	0.027	0.028	71,200,000	1,924,400	0.0270	37.88	36.53	37.88	36.53	37.88	52,624	36.569	3.70%
2011-05-04	0	0.027	0.027	0.028	0.026	0.027	92,800,000	2,499,275	0.0269	36.53	36.53	37.88	35.18	36.53	68,589	36.439	0.00%
2011-05-03	0	0.027	0.027	0.028	0.027	0.028	47,425,000	1,300,175	0.0274	36.53	36.53	37.88	36.53	37.88	35,052	37.093	-3.57%
2011-04-29	0	0.028	0.027	0.028	0.027	0.029	79,700,000	2,209,000	0.0277	37.88	36.53	37.88	36.53	39.24	58,906	37.500	-3.45%
2011-04-28	0	0.029	0.028	0.029	0.028	0.029	24,950,000	701,250	0.0281	39.24	37.88	39.24	37.88	39.24	18,441	38.028	0.00%
2011-04-27	0	0.029	0.028	0.029	0.028	0.029	210,725,000	5,912,925	0.0281	39.24	37.88	39.24	37.88	39.24	155,747	37.965	0.00%
2011-04-26	0	0.029	0.029	0.030	0.029	0.031	185,160,000	5,392,000	0.0291	39.24	39.24	40.59	39.24	41.94	136,852	39.400	-6.45%
2011-04-21	0	0.031	0.030	0.031	0.030	0.031	207,000,000	6,234,000	0.0301	41.94	40.59	41.94	40.59	41.94	152,994	40.747	0.00%
2011-04-20	0	0.031	0.030	0.031	0.030	0.031	119,725,000	3,628,875	0.0303	41.94	40.59	41.94	40.59	41.94	88,489	41.009	-3.13%
2011-04-19	0	0.032	0.031	0.032	0.030	0.032	101,650,000	3,117,975	0.0307	43.30	41.94	43.30	40.59	43.30	75,130	41.501	0.00%
2011-04-18	0	0.032	0.031	0.032	0.030	0.032	89,275,000	2,769,425	0.0310	43.30	41.94	43.30	40.59	43.30	65,983	41.972	0.00%
2011-04-15	0	0.032	0.031	0.032	0.030	0.033	370,075,000	11,582,575	0.0313	43.30	41.94	43.30	40.59	44.65	273,523	42.346	-3.03%
2011-04-14	0	0.033	0.032	0.033	0.030	0.035	1,002,975,000	32,943,425	0.0328	44.65	43.30	44.65	40.59	47.35	741,300	44.440	6.45%
2011-04-13	0	0.031	0.030	0.031	0.030	0.031	124,125,000	3,734,075	0.0301	41.94	40.59	41.94	40.59	41.94	91,741	40.702	0.00%
2011-04-12	0	0.031	0.030	0.031	0.029	0.031	76,525,000	2,289,825	0.0299	41.94	40.59	41.94	39.24	41.94	56,560	40.485	0.00%
2011-04-11	0	0.031	0.030	0.031	0.029	0.031	138,675,000	4,163,025	0.0300	41.94	40.59	41.94	39.24	41.94	102,495	40.617	3.33%
2011-04-08	0	0.030	0.029	0.030	0.029	0.031	120,125,000	3,588,925	0.0299	40.59	39.24	40.59	39.24	41.94	88,784	40.423	-3.23%
2011-04-07	0	0.031	0.030	0.031	0.029	0.032	454,700,000	13,875,400	0.0305	41.94	40.59	41.94	39.24	43.30	336,069	41.287	-3.13%
2011-04-06	0	0.032	0.031	0.032	0.026	0.032	1,505,050,000	44,866,450	0.0298	43.30	41.94	43.30	35.18	43.30	1,112,384	40.334	18.52%
2011-04-04	0	0.027	0.026	0.027	0.026	0.028	145,750,000	3,890,050	0.0267	36.53	35.18	36.53	35.18	37.88	107,724	36.111	-3.57%
2011-04-01	0	0.028	0.027	0.028	0.026	0.028	277,875,000	7,516,925	0.0271	37.88	36.53	37.88	35.18	37.88	205,378	36.601	3.70%
2011-03-31	0	0.027	0.026	0.027	0.026	0.027	60,875,000	1,595,250	0.0262	36.53	35.18	36.53	35.18	36.53	44,993	35.456	0.00%
2011-03-30	0	0.027	0.026	0.027	0.026	0.027	101,650,000	2,672,600	0.0263	36.53	35.18	36.53	35.18	36.53	75,130	35.573	0.00%
2011-03-29	0	0.027	0.026	0.027	0.026	0.027	103,065,000	2,719,190	0.0264	36.53	35.18	36.53	35.18	36.53	76,175	35.696	0.00%
2011-03-28	0	0.027	0.027	0.028	0.027	0.028	118,850,000	3,213,100	0.0270	36.53	36.53	37.88	36.53	37.88	87,842	36.578	-3.57%
2011-03-25	0	0.028	0.027	0.028	0.027	0.028	179,540,000	4,916,820	0.0274	37.88	36.53	37.88	36.53	37.88	132,698	37.053	0.00%
2011-03-24	0	0.028	0.027	0.028	0.026	0.028	143,025,000	3,900,250	0.0273	37.88	36.53	37.88	35.18	37.88	105,710	36.896	3.70%
2011-03-23	0	0.027	0.026	0.027	0.026	0.028	161,925,000	4,298,625	0.0265	36.53	35.18	36.53	35.18	37.88	119,679	35.918	-3.57%
2011-03-22	0	0.028	0.027	0.028	0.027	0.028	145,125,000	3,933,925	0.0271	37.88	36.53	37.88	36.53	37.88	107,262	36.676	0.00%
2011-03-21	0	0.028	0.027	0.028	0.026	0.028	137,200,000	3,729,225	0.0272	37.88	36.53	37.88	35.18	37.88	101,405	36.776	0.00%
2011-03-18	0	0.028	0.027	0.028	0.026	0.028	185,700,000	5,046,525	0.0272	37.88	36.53	37.88	35.18	37.88	137,251	36.769	3.70%
2011-03-17	0	0.027	0.026	0.027	0.025	0.028	493,850,000	13,193,250	0.0267	36.53	35.18	36.53	33.82	37.88	365,005	36.145	-6.90%
2011-03-16	0	0.029	0.028	0.029	0.027	0.029	175,950,000	4,912,400	0.0279	39.24	37.88	39.24	36.53	39.24	130,045	37.775	0.00%
2011-03-15	0	0.029	0.028	0.029	0.027	0.029	446,450,000	12,490,300	0.0280	39.24	37.88	39.24	36.53	39.24	329,972	37.853	-3.33%
2011-03-14	0	0.030	0.029	0.030	0.029	0.030	173,950,000	5,079,725	0.0292	40.59	39.24	40.59	39.24	40.59	128,567	39.510	0.00%
2011-03-11	0	0.030	0.029	0.030	0.028	0.031	609,975,000	18,258,675	0.0299	40.59	39.24	40.59	37.88	41.94	450,833	40.500	0.00%
2011-03-10	0	0.030	0.029	0.030	0.028	0.030	350,900,000	10,042,775	0.0286	40.59	39.24	40.59	37.88	40.59	259,350	38.723	0.00%
2011-03-09	0	0.030	0.029	0.030	0.028	0.030	441,250,000	12,801,275	0.0290	40.59	39.24	40.59	37.88	40.59	326,128	39.252	3.45%
2011-03-08	0	0.029	0.028	0.029	0.027	0.030	995,575,000	28,270,400	0.0284	39.24	37.88	39.24	36.53	40.59	735,830	38.420	7.41%
2011-03-07	0	0.027	0.027	0.028	0.025	0.032	1,726,665,009	47,499,070	0.0275	36.53	36.53	37.88	33.82	43.30	1,276,180	37.220	-12.90%
2011-03-04	0	0.031	0.031	0.032	0.030	0.036	1,949,494,600	64,862,795	0.0333	41.94	41.94	43.30	40.59	48.71	1,440,873	45.016	-8.82%
2011-03-03	0	0.034	0.033	0.034	0.032	0.035	815,475,000	27,160,125	0.0333	46.00	44.65	46.00	43.30	47.35	602,718	45.063	0.00%
2011-03-02	0	0.034	0.032	0.033	0.029	0.035	2,625,725,000	86,057,075	0.0328	46.00	43.30	44.65	39.24	47.35	1,940,675	44.344	9.68%
2011-03-01	0	0.031	0.030	0.031	0.025	0.031	1,143,675,000	32,351,775	0.0283	41.94	40.59	41.94	33.82	41.94	845,291	38.273	3.33%
2011-02-28	0	0.030	0.029	0.030	0.029	0.035	1,109,650,000	33,981,000	0.0306	40.59	39.24	40.59	39.24	47.35	820,143	41.433	-14.29%
2011-02-25	0	0.035	0.034	0.035	0.033	0.038	1,844,525,000	65,259,725	0.0354	47.35	46.00	47.35	44.65	51.41	1,363,290	47.869	-5.41%
2011-02-24	0	0.037	0.036	0.037	0.034	0.041	2,229,925,000	82,858,250	0.0372	50.06	48.71	50.06	46.00	55.47	1,648,139	50.274	-7.50%
2011-02-23	0	0.040	0.039	0.040	0.039	0.043	2,867,575,000	117,860,525	0.0411	54.12	52.77	54.12	52.77	58.18	2,119,427	55.610	0.00%
2011-02-22	0	0.040	0.040	0.041	0.034	0.045	3,742,825,000	147,326,550	0.0394	54.12	54.12	55.47	46.00	60.88	2,766,325	53.257	-4.76%
2011-02-21	0	0.042	0.041	0.042	0.040	0.055	4,605,225,000	219,920,475	0.0478	56.83	55.47	56.83	54.12	74.41	3,403,726	64.612	-19.23%
2011-02-18	0	0.052	0.051	0.052	0.049	0.055	4,071,750,000	214,399,625	0.0527	70.36	69.00	70.36	66.30	74.41	3,009,434	71.243	4.00%
2011-02-17	0	0.050	0.049	0.050	0.049	0.054	3,987,575,000	203,869,200	0.0511	67.65	66.30	67.65	66.30	73.06	2,947,220	69.173	6.38%
2011-02-16	0	0.047	0.047	0.048	0.042	0.049	3,765,525,000	176,624,700	0.0469	63.59	63.59	64.94	56.83	66.30	2,783,103	63.463	9.30%
2011-02-15	0	0.043	0.042	0.043	0.041	0.046	2,376,275,000	102,925,625	0.0433	58.18	56.83	58.18	55.47	62.24	1,756,307	58.603	2.38%
2011-02-14	0	0.042	0.041	0.042	0.041	0.049	3,065,850,000	138,733,925	0.0453	56.83	55.47	56.83	55.47	66.30	2,265,972	61.225	2.44%
2011-02-11	0	0.041	0.040	0.041	0.037	0.044	2,784,450,000	111,721,600	0.0401	55.47	54.12	55.47	50.06	59.53	2,057,989	54.287	7.89%
2011-02-10	0	0.038	0.037	0.038	0.035	0.040	1,871,800,000	71,033,400	0.0379	51.41	50.06	51.41	47.35	54.12	1,383,449	51.345	8.57%
2011-02-09	0	0.035	0.034	0.035	0.034	0.039	1,616,200,000	58,320,425	0.0361	47.35	46.00	47.35	46.00	52.77	1,194,535	48.823	-5.41%
2011-02-08	0	0.037	0.036	0.037	0.034	0.039	939,250,000	34,819,900	0.0371	50.06	48.71	50.06	46.00	52.77	694,200	50.158	2.78%
2011-02-07	0	0.036	0.035	0.036	0.035	0.037	381,100,000	13,643,900	0.0358	48.71	47.35	48.71	47.35	50.06	281,671	48.439	0.00%
2011-02-02	0	0.036	0.036	0.037	0.035	0.040	488,450,000	18,469,725	0.0378	48.71	48.71	50.06	47.35	54.12	361,014	51.161	0.00%
2011-02-01	0	0.036	0.036	0.037	0.036	0.041	625,400,000	23,941,000	0.0383	48.71	48.71	50.06	48.71	55.47	462,234	51.794	-5.26%
2011-01-31	0	0.038	0.037	0.038	0.036	0.043	820,575,000	32,362,050	0.0394	51.41	50.06	51.41	48.71	58.18	606,488	53.360	5.56%
2011-01-28	0	0.036	0.036	0.037	0.035	0.039	519,725,000	18,999,000	0.0366	48.71	48.71	50.06	47.35	52.77	384,129	49.460	-5.26%
2011-01-27	0	0.038	0.037	0.038	0.036	0.044	265,375,000	10,363,350	0.0391	51.41	50.06	51.41	48.71	59.53	196,139	52.837	5.56%
2011-01-26	0	0.036	0.036	0.037	0.034	0.039	184,725,000	6,597,725	0.0357	48.71	48.71	50.06	46.00	52.77	136,530	48.324	-7.69%
2011-01-25	0	0.039	0.039	0.040	0.038	0.043	106,675,000	4,270,225	0.0400	52.77	52.77	54.12	51.41	58.18	78,844	54.161	-7.14%
2011-01-24	0	0.042	0.041	0.042	0.040	0.046	163,700,000	7,030,675	0.0429	56.83	55.47	56.83	54.12	62.24	120,991	58.109	-8.70%
2011-01-21	0	0.046	0.045	0.046	0.044	0.047	197,500,000	9,096,550	0.0461	62.24	60.88	62.24	59.53	63.59	145,972	62.317	2.22%
2011-01-20	0	0.045	0.044	0.045	0.044	0.046	204,475,000	9,290,550	0.0454	60.88	59.53	60.88	59.53	62.24	151,128	61.475	0.00%
2011-01-19	0	0.045	0.044	0.045	0.042	0.045	149,150,000	6,601,350	0.0443	60.88	59.53	60.88	56.83	60.88	110,237	59.883	0.00%
2011-01-18	0	0.045	0.045	0.046	0.044	0.047	171,975,000	7,853,400	0.0457	60.88	60.88	62.24	59.53	63.59	127,107	61.786	0.00%
2011-01-17	0	0.045	0.044	0.045	0.044	0.049	171,025,000	8,223,150	0.0481	60.88	59.53	60.88	59.53	66.30	126,405	65.054	-6.25%
2011-01-14	0	0.048	0.047	0.048	0.047	0.051	116,425,000	5,501,275	0.0473	64.94	63.59	64.94	63.59	69.00	86,050	63.931	-2.04%
2011-01-13	0	0.049	0.049	0.050	0.045	0.051	212,100,000	10,283,975	0.0485	66.30	66.30	67.65	60.88	69.00	156,763	65.602	0.00%
2011-01-12	0	0.049	0.048	0.049	0.048	0.056	104,925,000	5,247,025	0.0500	66.30	64.94	66.30	64.94	75.77	77,550	67.660	-3.92%
2011-01-11	0	0.051	0.051	0.052	0.049	0.057	268,525,000	14,151,825	0.0527	69.00	69.00	70.36	66.30	77.12	198,467	71.306	-1.92%
2011-01-10	0	0.052	0.052	0.053	0.047	0.058	255,375,000	13,217,850	0.0518	70.36	70.36	71.71	63.59	78.47	188,748	70.029	1.96%
2011-01-07	0	0.051	0.051	0.052	0.049	0.065	433,825,000	23,067,825	0.0532	69.00	69.00	70.36	66.30	87.94	320,640	71.943	-17.74%
2011-01-06	0	0.062	0.061	0.063	0.059	0.074	378,500,000	25,102,775	0.0663	83.89	82.53	85.24	79.83	100.1	279,750	89.733	-11.43%
2011-01-05	0	0.070	0.068	0.070	0.066	0.087	304,550,000	23,004,975	0.0755	94.71	92.00	94.71	89.30	117.7	225,093	102.20	-16.67%
2011-01-04	0	0.084	0.084	0.085	0.084	0.092	126,725,000	11,139,300	0.0879	113.7	113.7	115.0	113.7	124.5	93,663	118.93	-5.62%
2011-01-03	0	0.089	0.089	0.091	0.088	0.098	69,825,000	6,607,450	0.0946	120.4	120.4	123.1	119.1	132.6	51,608	128.03	-6.32%
2010-12-31	0	0.095	0.096	0.097	0.095	0.104	113,335,000	11,468,205	0.1012	128.5	129.9	131.2	128.5	140.7	83,766	136.91	-3.06%
2010-12-30	0	0.098	0.098	0.099	0.097	0.099	86,635,000	8,540,675	0.0986	132.6	132.6	133.9	131.2	133.9	64,032	133.38	1.03%
2010-12-29	0	0.097	0.096	0.097	0.095	0.097	59,275,000	5,730,400	0.0967	131.2	129.9	131.2	128.5	131.2	43,810	130.80	0.00%
2010-12-28	0	0.097	0.095	0.097	0.094	0.098	41,875,000	4,073,425	0.0973	131.2	128.5	131.2	127.2	132.6	30,950	131.61	2.11%
2010-12-24	0	0.095	0.093	0.095	0.092	0.095	59,500,000	5,645,000	0.0949	128.5	125.8	128.5	124.5	128.5	43,976	128.36	2.15%
2010-12-23	0	0.093	0.093	0.094	0.093	0.099	69,275,000	6,677,700	0.0964	125.8	125.8	127.2	125.8	133.9	51,201	130.42	-1.06%
2010-12-22	0	0.094	0.093	0.095	0.091	0.095	48,350,000	4,537,725	0.0939	127.2	125.8	128.5	123.1	128.5	35,736	126.98	1.08%
2010-12-21	0	0.093	0.091	0.094	0.090	0.094	62,300,000	5,754,925	0.0924	125.8	123.1	127.2	121.8	127.2	46,046	124.98	2.20%
2010-12-20	0	0.091	0.089	0.091	0.088	0.093	34,850,000	3,155,350	0.0905	123.1	120.4	123.1	119.1	125.8	25,758	122.50	-3.19%
2010-12-17	0	0.094	0.093	0.094	0.093	0.100	40,775,000	3,996,575	0.0980	127.2	125.8	127.2	125.8	135.3	30,137	132.61	-6.00%
2010-12-16	0	0.100	0.098	0.100	0.096	0.103	48,425,000	4,911,000	0.1014	135.3	132.6	135.3	129.9	139.4	35,791	137.21	-1.96%
2010-12-15	0	0.102	0.100	0.102	0.099	0.104	91,025,000	9,264,850	0.1018	138.0	135.3	138.0	133.9	140.7	67,277	137.71	2.00%
2010-12-14	0	0.100	0.100	0.101	0.099	0.104	101,600,000	10,412,125	0.1025	135.3	135.3	136.7	133.9	140.7	75,093	138.66	-0.99%
2010-12-13	0	0.101	0.099	0.102	0.100	0.103	52,750,000	5,351,925	0.1015	136.7	133.9	138.0	135.3	139.4	38,988	137.27	1.00%
2010-12-10	0	0.100	0.100	0.101	0.100	0.104	57,675,000	5,940,725	0.1030	135.3	135.3	136.7	135.3	140.7	42,628	139.36	-1.96%
2010-12-09	0	0.102	0.101	0.102	0.100	0.104	55,050,000	5,702,425	0.1036	138.0	136.7	138.0	135.3	140.7	40,687	140.15	-1.92%
2010-12-08	0	0.104	0.101	0.104	0.101	0.106	32,915,000	3,435,595	0.1044	140.7	136.7	140.7	136.7	143.4	24,328	141.22	1.96%
2010-12-07	0	0.102	0.101	0.102	0.097	0.102	40,650,000	4,062,150	0.0999	138.0	136.7	138.0	131.2	138.0	30,044	135.20	2.00%
2010-12-06	0	0.100	0.100	0.101	0.099	0.102	29,500,000	2,972,150	0.1008	135.3	135.3	136.7	133.9	138.0	21,803	136.32	2.04%
2010-12-03	0	0.098	0.097	0.098	0.095	0.099	124,220,000	12,110,665	0.0975	132.6	131.2	132.6	128.5	133.9	91,811	131.91	1.03%
2010-12-02	0	0.097	0.097	0.098	0.095	0.101	93,800,000	9,220,825	0.0983	131.2	131.2	132.6	128.5	136.7	69,328	133.00	3.19%
2010-12-01	0	0.094	0.094	0.095	0.092	0.096	89,525,000	8,338,275	0.0931	127.2	127.2	128.5	124.5	129.9	66,168	126.02	2.17%
2010-11-30	0	0.092	0.091	0.093	0.088	0.095	82,125,000	7,627,650	0.0929	124.5	123.1	125.8	119.1	128.5	60,699	125.66	-1.08%
2010-11-29	0	0.093	0.090	0.095	0.089	0.097	108,075,000	10,206,225	0.0944	125.8	121.8	128.5	120.4	131.2	79,878	127.77	-2.11%
2010-11-26	0	0.095	0.093	0.095	0.093	0.099	63,275,000	6,094,100	0.0963	128.5	125.8	128.5	125.8	133.9	46,767	130.31	-3.06%
2010-11-25	0	0.098	0.097	0.098	0.095	0.102	61,675,000	6,180,400	0.1002	132.6	131.2	132.6	128.5	138.0	45,584	135.58	1.03%
2010-11-24	0	0.097	0.097	0.098	0.096	0.100	38,000,000	3,775,650	0.0994	131.2	131.2	132.6	129.9	135.3	28,086	134.43	1.04%
2010-11-23	0	0.096	0.096	0.097	0.095	0.103	46,900,000	4,723,475	0.1007	129.9	129.9	131.2	128.5	139.4	34,664	136.27	-5.88%
2010-11-22	0	0.102	0.101	0.103	0.100	0.106	105,475,000	10,892,700	0.1033	138.0	136.7	139.4	135.3	143.4	77,957	139.73	-2.86%
2010-11-19	0	0.105	0.103	0.105	0.102	0.109	145,325,000	15,395,450	0.1059	142.1	139.4	142.1	138.0	147.5	107,410	143.33	2.94%
2010-11-18	0	0.102	0.102	0.103	0.091	0.104	105,675,000	10,876,300	0.1029	138.0	138.0	139.4	123.1	140.7	78,104	139.25	0.00%
2010-11-17	0	0.102	0.100	0.102	0.100	0.109	59,200,000	6,246,825	0.1055	138.0	135.3	138.0	135.3	147.5	43,755	142.77	-2.86%
2010-11-16	0	0.105	0.105	0.106	0.104	0.115	106,900,000	11,733,225	0.1098	142.1	142.1	143.4	140.7	155.6	79,010	148.50	-4.55%
2010-11-15	0	0.110	0.109	0.110	0.108	0.114	77,300,000	8,628,825	0.1116	148.8	147.5	148.8	146.1	154.2	57,132	151.03	-1.79%
2010-11-12	0	0.112	0.111	0.112	0.110	0.123	135,725,000	15,863,525	0.1169	151.5	150.2	151.5	148.8	166.4	100,314	158.14	-4.27%
2010-11-11	0	0.117	0.116	0.117	0.110	0.123	130,750,000	15,380,500	0.1176	158.3	156.9	158.3	148.8	166.4	96,637	159.16	0.00%
2010-11-10	0	0.117	0.116	0.117	0.115	0.126	227,460,000	27,311,390	0.1201	158.3	156.9	158.3	155.6	170.5	168,116	162.46	3.54%
2010-11-09	0	0.113	0.112	0.113	0.109	0.120	181,975,000	20,793,000	0.1143	152.9	151.5	152.9	147.5	162.4	134,498	154.60	8.65%
2010-11-08	0	0.104	0.105	0.108	0.104	0.110	43,625,000	4,706,000	0.1079	140.7	142.1	146.1	140.7	148.8	32,243	145.95	-4.59%
2010-11-05	0	0.109	0.108	0.109	0.104	0.112	63,565,000	6,858,495	0.1079	147.5	146.1	147.5	140.7	151.5	46,981	145.98	0.00%
2010-11-04	0	0.109	0.108	0.110	0.107	0.116	276,625,000	31,134,575	0.1126	147.5	146.1	148.8	144.8	156.9	204,454	152.28	1.87%
2010-11-03	0	0.107	0.106	0.107	0.094	0.114	373,225,000	37,847,175	0.1014	144.8	143.4	144.8	127.2	154.2	275,851	137.20	10.31%
2010-11-02	0	0.097	0.096	0.097	0.094	0.097	132,875,000	12,670,600	0.0954	131.2	129.9	131.2	127.2	131.2	98,208	129.02	1.04%
2010-11-01	0	0.096	0.095	0.096	0.094	0.098	89,350,000	8,613,800	0.0964	129.9	128.5	129.9	127.2	132.6	66,039	130.44	1.05%
2010-10-29	0	0.095	0.094	0.095	0.092	0.098	176,925,000	16,889,725	0.0955	128.5	127.2	128.5	124.5	132.6	130,765	129.16	-1.04%
2010-10-28	0	0.096	0.094	0.096	0.093	0.102	180,200,000	17,503,325	0.0971	129.9	127.2	129.9	125.8	138.0	133,186	131.42	1.05%
2010-10-27	0	0.095	0.093	0.095	0.092	0.098	90,900,000	8,635,900	0.0950	128.5	125.8	128.5	124.5	132.6	67,184	128.54	-2.06%
2010-10-26	0	0.097	0.093	0.097	0.093	0.099	122,200,000	11,877,050	0.0972	131.2	125.8	131.2	125.8	133.9	90,318	131.50	1.04%
2010-10-25	0	0.096	0.096	0.098	0.088	0.101	243,025,000	23,611,850	0.0972	129.9	129.9	132.6	119.1	136.7	179,620	131.45	-4.00%
2010-10-22	0	0.100	0.099	0.100	0.080	0.108	430,675,000	41,517,450	0.0964	135.3	133.9	135.3	108.2	146.1	318,312	130.43	26.58%
2010-10-21	0	0.079	0.078	0.079	0.076	0.095	226,025,000	18,563,925	0.0821	106.9	105.5	106.9	102.8	128.5	167,055	111.12	-16.84%
2010-10-20	0	0.095	0.095	0.096	0.093	0.103	309,700,000	31,300,325	0.1011	128.5	128.5	129.9	125.8	139.4	228,900	136.74	-5.00%
2010-10-19	0	0.100	0.100	0.101	0.097	0.102	299,825,000	30,126,150	0.1005	135.3	135.3	136.7	131.2	138.0	221,601	135.95	-0.99%
2010-10-18	0	0.101	0.099	0.101	0.098	0.104	260,685,000	26,414,925	0.1013	136.7	133.9	136.7	132.6	140.7	192,672	137.10	-0.98%
2010-10-15	0	0.102	0.102	0.103	0.099	0.115	75,400,000	7,788,025	0.1033	138.0	138.0	139.4	133.9	155.6	55,728	139.75	-11.30%
2010-10-14	0	0.115	0.114	0.116	0.113	0.139	123,325,000	14,608,775	0.1185	155.6	154.2	156.9	152.9	188.1	91,150	160.27	-13.53%
2010-10-13	0	0.133	0.132	0.134	0.131	0.146	166,375,000	23,723,875	0.1426	179.9	178.6	181.3	177.2	197.5	122,968	192.93	-8.28%
2010-10-12	0	0.145	0.144	0.145	0.140	0.152	302,900,000	45,654,775	0.1507	196.2	194.8	196.2	189.4	205.7	223,874	203.93	-2.68%
2010-10-11	0	0.149	0.150	0.151	0.143	0.154	305,300,000	45,588,900	0.1493	201.6	202.9	204.3	193.5	208.4	225,647	202.04	3.47%
2010-10-08	0	0.144	0.141	0.144	0.142	0.145	152,025,000	22,008,900	0.1448	194.8	190.8	194.8	192.1	196.2	112,362	195.88	0.00%
2010-10-07	0	0.144	0.143	0.145	0.142	0.146	198,100,000	28,718,875	0.1450	194.8	193.5	196.2	192.1	197.5	146,416	196.15	-2.70%
2010-10-06	0	0.148	0.147	0.148	0.145	0.151	132,675,000	19,758,400	0.1489	200.2	198.9	200.2	196.2	204.3	98,060	201.49	3.50%
2010-10-05	0	0.143	0.142	0.143	0.139	0.152	144,700,000	21,259,025	0.1469	193.5	192.1	193.5	188.1	205.7	106,948	198.78	-4.67%
2010-10-04	0	0.150	0.150	0.151	0.149	0.154	165,650,000	25,236,175	0.1523	202.9	202.9	204.3	201.6	208.4	122,432	206.12	-0.66%
2010-09-30	0	0.151	0.150	0.152	0.149	0.160	44,885,000	6,840,750	0.1524	204.3	202.9	205.7	201.6	216.5	33,175	206.20	-5.03%
2010-09-29	0	0.159	0.159	0.160	0.151	0.164	234,575,000	37,423,775	0.1595	215.1	215.1	216.5	204.3	221.9	173,375	215.86	6.00%
2010-09-28	0	0.150	0.149	0.151	0.147	0.153	175,500,000	26,577,925	0.1514	202.9	201.6	204.3	198.9	207.0	129,712	204.90	-1.32%
2010-09-27	0	0.152	0.152	0.153	0.146	0.166	229,725,000	36,717,150	0.1598	205.7	205.7	207.0	197.5	224.6	169,790	216.25	-7.88%
2010-09-24	0	0.165	0.163	0.165	0.158	0.175	118,975,000	19,820,725	0.1666	223.2	220.5	223.2	213.8	236.8	87,935	225.40	1.23%
2010-09-22	0	0.163	0.161	0.163	0.145	0.164	216,725,000	35,015,625	0.1616	220.5	217.8	220.5	196.2	221.9	160,182	218.60	7.95%
2010-09-21	0	0.151	0.150	0.151	0.145	0.195	277,550,000	47,152,175	0.1699	204.3	202.9	204.3	196.2	263.8	205,137	229.86	-21.35%
2010-09-20	0	0.192	0.190	0.192	0.190	0.214	246,425,000	50,130,400	0.2034	259.8	257.1	259.8	257.1	289.5	182,133	275.24	-7.69%
2010-09-17	0	0.208	0.208	0.209	0.192	0.223	257,125,000	53,369,850	0.2076	281.4	281.4	282.8	259.8	301.7	190,041	280.83	4.00%
2010-09-16	0	0.200	0.200	0.203	0.190	0.203	126,250,000	25,136,725	0.1991	270.6	270.6	274.7	257.1	274.7	93,311	269.39	0.00%
2010-09-15	0	0.200	0.198	0.200	0.198	0.208	102,325,000	20,841,925	0.2037	270.6	267.9	270.6	267.9	281.4	75,628	275.58	-2.44%
2010-09-14	0	0.205	0.203	0.205	0.198	0.206	128,725,000	26,149,325	0.2031	277.4	274.7	277.4	267.9	278.7	95,141	274.85	1.99%
2010-09-13	0	0.201	0.197	0.201	0.197	0.206	128,380,000	26,044,690	0.2029	272.0	266.5	272.0	266.5	278.7	94,886	274.48	0.50%
2010-09-10	0	0.200	0.198	0.200	0.195	0.222	60,325,000	12,766,200	0.2116	270.6	267.9	270.6	263.8	300.4	44,586	286.33	-9.91%
2010-09-09	0	0.222	0.219	0.222	0.217	0.226	13,200,000	2,932,075	0.2221	300.4	296.3	300.4	293.6	305.8	9,756	300.54	-2.63%
2010-09-08	0	0.228	0.224	0.228	0.222	0.239	29,400,000	6,813,875	0.2318	308.5	303.1	308.5	300.4	323.4	21,730	313.58	-1.72%
2010-09-07	0	0.232	0.227	0.232	0.224	0.237	20,450,000	4,790,000	0.2342	313.9	307.1	313.9	303.1	320.7	15,115	316.91	-1.28%
2010-09-06	0	0.235	0.233	0.236	0.230	0.240	14,475,000	3,406,550	0.2353	318.0	315.2	319.3	311.2	324.7	10,698	318.41	-1.26%
2010-09-03	0	0.238	0.234	0.239	0.233	0.246	8,075,000	1,962,350	0.2430	322.0	316.6	323.4	315.2	332.8	5,968	328.80	-2.46%
2010-09-02	0	0.244	0.242	0.245	0.230	0.245	47,400,000	11,454,775	0.2417	330.1	327.4	331.5	311.2	331.5	35,033	326.97	7.49%
2010-09-01	0	0.227	0.225	0.230	0.223	0.235	3,225,000	737,225	0.2286	307.1	304.4	311.2	301.7	318.0	2,384	309.29	0.89%
2010-08-31	0	0.225	0.223	0.225	0.226	0.232	2,275,000	519,200	0.2282	304.4	301.7	304.4	305.8	313.9	1,681	308.78	-5.86%
2010-08-30	0	0.239	0.232	0.239	0.235	0.247	5,075,000	1,218,900	0.2402	323.4	313.9	323.4	318.0	334.2	3,751	324.96	-3.63%
2010-08-27	0	0.248	0.247	0.248	0.245	0.255	48,350,000	12,096,250	0.2502	335.5	334.2	335.5	331.5	345.0	35,736	338.49	-2.75%
2010-08-26	0	0.255	0.250	0.255	0.247	0.280	108,250,000	28,091,975	0.2595	345.0	338.2	345.0	334.2	378.8	80,008	351.12	-5.56%
2010-08-25	0	0.270	0.260	0.270	0.245	0.305	143,379,000	40,239,030	0.2806	365.3	351.8	365.3	331.5	412.7	105,972	379.72	3.85%
2010-08-24	0	0.260	0.260	0.265	0.242	0.295	102,575,000	28,182,825	0.2748	351.8	351.8	358.5	327.4	399.1	75,813	371.74	5.26%
2010-08-23	0	0.247	0.245	0.247	0.231	0.250	45,825,000	11,177,425	0.2439	334.2	331.5	334.2	312.5	338.2	33,869	330.02	-0.40%
2010-08-20	0	0.248	0.244	0.248	0.234	0.250	42,950,000	10,510,725	0.2447	335.5	330.1	335.5	316.6	338.2	31,744	331.11	5.53%
2010-08-19	0	0.235	0.233	0.239	0.228	0.246	10,050,000	2,389,925	0.2378	318.0	315.2	323.4	308.5	332.8	7,428	321.75	-6.00%
2010-08-18	0	0.250	0.246	0.250	0.245	0.295	17,500,000	4,520,350	0.2583	338.2	332.8	338.2	331.5	399.1	12,934	349.49	-12.28%
2010-08-17	0	0.285	0.280	0.285	0.275	0.320	49,800,000	14,640,750	0.2940	385.6	378.8	385.6	372.1	433.0	36,807	397.77	-6.56%
2010-08-16	0	0.305	0.295	0.305	0.295	0.350	105,965,000	34,350,400	0.3242	412.7	399.1	412.7	399.1	473.5	78,319	438.60	-6.15%
2010-08-13	0	0.325	0.325	0.330	0.320	0.385	97,250,000	34,974,500	0.3596	439.7	439.7	446.5	433.0	520.9	71,878	486.58	-7.14%
2010-08-12	0	0.350	0.350	0.355	0.340	0.390	89,850,000	33,043,375	0.3678	473.5	473.5	480.3	460.0	527.7	66,408	497.58	-1.41%
2010-08-11	0	0.355	0.355	0.365	0.350	0.385	130,350,000	48,299,750	0.3705	480.3	480.3	493.8	473.5	520.9	96,342	501.34	4.41%
2010-08-10	0	0.340	0.335	0.340	0.320	0.395	166,540,000	61,426,750	0.3688	460.0	453.3	460.0	433.0	534.4	123,090	499.04	6.25%
2010-08-09	0	0.320	0.315	0.320	0.270	0.360	123,925,000	39,812,875	0.3213	433.0	426.2	433.0	365.3	487.1	91,593	434.67	25.49%
2010-08-06	0	0.255	0.255	0.260	0.225	0.330	44,039,500	11,722,788	0.2662	345.0	345.0	351.8	304.4	446.5	32,550	360.15	23.79%
2010-08-05	1	-	-	-	-	-	0	0	-	278.7	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	278.7	-	-	-	-	0	-	0.00%
2010-08-03	1	0.206	0.206	0.209	0.206	0.210	5,700,000	1,183,725	0.2077	278.7	278.7	282.8	278.7	284.1	4,213	280.98	0.00%
2010-08-02	0	0.206	0.201	0.219	0.200	0.220	7,525,000	1,545,600	0.2054	278.7	272.0	296.3	270.6	297.7	5,562	277.90	1.98%
2010-07-30	0	0.202	0.200	0.203	0.202	0.202	8,000,000	1,616,000	0.2020	273.3	270.6	274.7	273.3	273.3	5,913	273.31	0.00%
2010-07-29	0	0.202	0.195	0.202	0.200	0.202	9,200,000	1,842,050	0.2002	273.3	263.8	273.3	270.6	273.3	6,800	270.90	1.00%
2010-07-28	0	0.200	0.188	0.201	0.200	0.200	8,325,000	1,665,000	0.2000	270.6	254.4	272.0	270.6	270.6	6,153	270.60	0.00%
2010-07-27	0	0.200	0.190	0.200	0.200	0.200	7,000,000	1,400,000	0.2000	270.6	257.1	270.6	270.6	270.6	5,174	270.60	0.00%
2010-07-26	0	0.200	0.190	0.200	0.199	0.220	15,050,000	3,046,575	0.2024	270.6	257.1	270.6	269.2	297.7	11,123	273.89	0.00%
2010-07-23	0	0.200	0.186	0.201	-	-	0	0	-	270.6	251.7	272.0	-	-	0	-	0.00%
2010-07-22	0	0.200	0.190	0.200	0.190	0.200	400,000	79,475	0.1987	270.6	257.1	270.6	257.1	270.6	296	268.82	-0.99%
2010-07-21	0	0.202	0.201	0.202	0.202	0.210	6,925,000	1,450,850	0.2095	273.3	272.0	273.3	273.3	284.1	5,118	283.46	-3.81%
2010-07-20	0	0.210	0.208	0.219	0.210	0.210	100,000	21,000	0.2100	284.1	281.4	296.3	284.1	284.1	74	284.13	-4.55%
2010-07-19	0	0.220	0.210	0.220	0.208	0.229	3,250,000	710,600	0.2186	297.7	284.1	297.7	281.4	309.8	2,402	295.83	6.80%
2010-07-16	0	0.206	0.201	0.215	-	-	0	0	-	278.7	272.0	290.9	-	-	0	-	0.00%
2010-07-15	0	0.206	0.201	0.217	0.206	0.206	50,000	10,300	0.2060	278.7	272.0	293.6	278.7	278.7	37	278.72	-5.07%
2010-07-14	0	0.217	0.201	0.217	0.219	0.222	1,125,000	248,775	0.2211	293.6	272.0	293.6	296.3	300.4	831	299.19	-0.91%
2010-07-13	0	0.219	0.206	0.225	0.219	0.219	1,000,000	219,000	0.2190	296.3	278.7	304.4	296.3	296.3	739	296.31	0.00%
2010-07-12	0	0.219	0.201	0.220	-	-	0	0	-	296.3	272.0	297.7	-	-	0	-	0.00%
2010-07-09	0	0.219	0.201	0.219	-	-	0	0	-	296.3	272.0	296.3	-	-	0	-	0.00%
2010-07-08	0	0.219	0.201	0.219	0.219	0.222	4,750,000	1,050,250	0.2211	296.3	272.0	296.3	296.3	300.4	3,511	299.15	-0.45%
2010-07-07	0	0.220	0.210	0.220	0.218	0.223	9,250,000	2,031,400	0.2196	297.7	284.1	297.7	295.0	301.7	6,837	297.13	-1.35%
2010-07-06	0	0.223	0.205	0.227	0.223	0.223	800,000	178,400	0.2230	301.7	277.4	307.1	301.7	301.7	591	301.72	1.36%
2010-07-05	0	0.220	0.205	0.237	-	-	0	0	-	297.7	277.4	320.7	-	-	0	-	0.00%
2010-07-02	0	0.220	0.196	0.220	0.220	0.220	25,000	5,500	0.2200	297.7	265.2	297.7	297.7	297.7	18	297.66	4.76%
2010-06-30	0	0.210	0.205	0.215	-	-	0	0	-	284.1	277.4	290.9	-	-	0	-	0.00%
2010-06-29	0	0.210	0.205	0.210	0.201	0.220	175,000	37,300	0.2131	284.1	277.4	284.1	272.0	297.7	129	288.38	-4.55%
2010-06-28	0	0.220	0.205	0.220	0.210	0.220	75,000	16,000	0.2133	297.7	277.4	297.7	284.1	297.7	55	288.64	4.76%
2010-06-25	0	0.210	0.205	0.215	0.205	0.220	225,000	47,750	0.2122	284.1	277.4	290.9	277.4	297.7	166	287.14	0.00%
2010-06-24	0	0.210	0.210	0.211	0.195	0.220	7,800,000	1,629,150	0.2089	284.1	284.1	285.5	263.8	297.7	5,765	282.59	-0.47%
2010-06-23	0	0.211	0.206	0.211	0.211	0.233	6,200,000	1,344,350	0.2168	285.5	278.7	285.5	285.5	315.2	4,582	293.37	-7.05%
2010-06-22	0	0.227	0.216	0.227	0.210	0.231	10,450,000	2,376,450	0.2274	307.1	292.2	307.1	284.1	312.5	7,724	307.69	1.79%
2010-06-21	0	0.223	0.218	0.228	0.223	0.228	5,300,000	1,193,400	0.2252	301.7	295.0	308.5	301.7	308.5	3,917	304.65	-2.19%
2010-06-18	0	0.228	0.215	0.228	0.228	0.228	6,000,000	1,368,000	0.2280	308.5	290.9	308.5	308.5	308.5	4,435	308.48	-4.20%
2010-06-17	0	0.238	0.215	0.238	0.230	0.245	9,030,000	2,182,305	0.2417	322.0	290.9	322.0	311.2	331.5	6,674	326.98	0.00%
2010-06-15	0	0.238	0.201	0.238	0.202	0.240	4,300,000	900,650	0.2095	322.0	272.0	322.0	273.3	324.7	3,178	283.39	19.00%
2010-06-14	0	0.200	0.200	0.217	0.196	0.214	12,600,000	2,688,425	0.2134	270.6	270.6	293.6	265.2	289.5	9,313	288.68	-6.54%
2010-06-11	0	0.214	0.204	0.214	0.201	0.220	17,175,000	3,748,225	0.2182	289.5	276.0	289.5	272.0	297.7	12,694	295.27	-0.93%
2010-06-10	0	0.216	0.190	0.218	-	-	0	0	-	292.2	257.1	295.0	-	-	0	-	0.00%
2010-06-09	0	0.216	0.190	0.219	-	-	0	0	-	292.2	257.1	296.3	-	-	0	-	0.00%
2010-06-08	0	0.216	0.190	0.217	0.216	0.216	500,000	108,000	0.2160	292.2	257.1	293.6	292.2	292.2	370	292.25	-0.92%
2010-06-07	0	0.218	0.190	0.218	-	-	0	0	-	295.0	257.1	295.0	-	-	0	-	-0.91%
2010-06-04	0	0.220	0.200	0.230	-	-	0	0	-	297.7	270.6	311.2	-	-	0	-	0.00%
2010-06-03	0	0.220	0.206	0.220	-	-	0	0	-	297.7	278.7	297.7	-	-	0	-	-3.51%
2010-06-02	0	0.228	0.200	0.228	0.210	0.235	50,000	11,125	0.2225	308.5	270.6	308.5	284.1	318.0	37	301.04	9.62%
2010-06-01	0	0.208	0.193	0.208	-	-	17,000	3,400	0.2000	281.4	261.1	281.4	-	-	13	270.60	-2.35%
2010-05-31	0	0.213	0.200	0.219	0.200	0.220	6,675,000	1,422,500	0.2131	288.2	270.6	296.3	270.6	297.7	4,933	288.33	6.50%
2010-05-28	0	0.200	0.195	0.225	-	-	0	0	-	270.6	263.8	304.4	-	-	0	-	0.00%
2010-05-27	0	0.200	0.190	0.205	0.190	0.209	3,925,000	811,425	0.2067	270.6	257.1	277.4	257.1	282.8	2,901	279.71	0.00%
2010-05-26	0	0.200	0.200	0.228	-	-	0	0	-	270.6	270.6	308.5	-	-	0	-	3.63%
2010-05-25	0	0.193	0.185	0.198	0.193	0.198	50,000	9,775	0.1955	261.1	250.3	267.9	261.1	267.9	37	264.51	-4.93%
2010-05-24	0	0.203	0.190	0.207	-	-	0	0	-	274.7	257.1	280.1	-	-	0	-	0.00%
2010-05-20	0	0.203	0.181	0.205	-	-	100,000	20,500	0.2050	274.7	244.9	277.4	-	-	74	277.36	0.00%
2010-05-19	0	0.203	0.185	0.205	-	-	0	0	-	274.7	250.3	277.4	-	-	0	-	0.00%
2010-05-18	0	0.203	0.195	0.203	0.191	0.209	4,725,000	968,825	0.2050	274.7	263.8	274.7	258.4	282.8	3,492	277.42	1.50%
2010-05-17	0	0.200	0.194	0.208	0.200	0.220	2,150,000	447,750	0.2083	270.6	262.5	281.4	270.6	297.7	1,589	281.77	-13.04%
2010-05-14	0	0.230	0.226	0.239	0.220	0.245	3,650,000	841,450	0.2305	311.2	305.8	323.4	297.7	331.5	2,698	311.91	-2.13%
2010-05-13	0	0.235	0.235	0.240	0.230	0.260	250,000	58,500	0.2340	318.0	318.0	324.7	311.2	351.8	185	316.60	-2.08%
2010-05-12	0	0.240	0.236	0.240	0.240	0.249	9,850,000	2,441,300	0.2478	324.7	319.3	324.7	324.7	336.9	7,280	335.34	-3.61%
2010-05-11	0	0.249	0.242	0.249	0.249	0.250	8,350,000	2,082,050	0.2493	336.9	327.4	336.9	336.9	338.2	6,171	337.37	-6.04%
2010-05-10	0	0.265	0.255	0.265	0.250	0.265	5,725,000	1,501,125	0.2622	358.5	345.0	358.5	338.2	358.5	4,231	354.76	8.61%
2010-05-07	0	0.244	0.230	0.244	0.225	0.244	3,575,000	809,850	0.2265	330.1	311.2	330.1	304.4	330.1	2,642	306.50	2.09%
2010-05-06	0	0.239	0.225	0.239	0.240	0.245	100,000	24,250	0.2425	323.4	304.4	323.4	324.7	331.5	74	328.10	1.70%
2010-05-05	0	0.235	0.230	0.240	0.225	0.250	1,525,000	360,550	0.2364	318.0	311.2	324.7	304.4	338.2	1,127	319.88	-6.00%
2010-05-04	0	0.250	0.240	0.255	0.246	0.260	6,725,000	1,724,450	0.2564	338.2	324.7	345.0	332.8	351.8	4,970	346.94	1.21%
2010-05-03	0	0.247	0.240	0.247	0.238	0.248	650,000	157,600	0.2425	334.2	324.7	334.2	322.0	335.5	480	328.05	1.65%
2010-04-30	0	0.243	0.235	0.243	0.215	0.245	10,025,000	2,297,600	0.2292	328.8	318.0	328.8	290.9	331.5	7,409	310.09	10.45%
2010-04-29	0	0.220	0.220	0.240	0.220	0.220	700,000	154,000	0.2200	297.7	297.7	324.7	297.7	297.7	517	297.66	-6.38%
2010-04-28	0	0.235	0.230	0.244	-	-	50,000	11,500	0.2300	318.0	311.2	330.1	-	-	37	311.19	0.00%
2010-04-27	0	0.235	0.231	0.249	0.220	0.236	1,475,000	337,775	0.2290	318.0	312.5	336.9	297.7	319.3	1,090	309.84	2.17%
2010-04-26	0	0.230	0.230	0.245	0.230	0.230	300,000	69,000	0.2300	311.2	311.2	331.5	311.2	311.2	222	311.19	-4.17%
2010-04-23	0	0.240	0.240	0.244	0.234	0.240	1,475,000	352,425	0.2389	324.7	324.7	330.1	316.6	324.7	1,090	323.27	-3.23%
2010-04-22	0	0.248	0.248	0.249	0.245	0.250	1,500,000	371,575	0.2477	335.5	335.5	336.9	331.5	338.2	1,109	335.16	1.22%
2010-04-21	0	0.245	0.244	0.245	0.230	0.265	7,665,000	1,910,900	0.2493	331.5	330.1	331.5	311.2	358.5	5,665	337.30	8.89%
2010-04-20	0	0.225	0.220	0.230	0.200	0.225	1,600,000	342,275	0.2139	304.4	297.7	311.2	270.6	304.4	1,183	289.44	8.70%
2010-04-19	0	0.207	0.196	0.208	0.200	0.207	125,000	25,175	0.2014	280.1	265.2	281.4	270.6	280.1	92	272.49	-1.43%
2010-04-16	0	0.210	0.206	0.215	0.207	0.217	250,000	52,575	0.2103	284.1	278.7	290.9	280.1	293.6	185	284.53	-3.67%
2010-04-15	0	0.218	0.207	0.219	0.205	0.218	350,000	73,550	0.2101	295.0	280.1	296.3	277.4	295.0	259	284.32	5.83%
2010-04-14	0	0.206	0.206	0.215	0.205	0.205	375,000	76,875	0.2050	278.7	278.7	290.9	277.4	277.4	277	277.36	-1.90%
2010-04-13	0	0.210	0.208	0.215	0.200	0.220	875,000	181,050	0.2069	284.1	281.4	290.9	270.6	297.7	647	279.95	-6.25%
2010-04-12	0	0.224	0.205	0.226	0.224	0.244	450,000	107,325	0.2385	303.1	277.4	305.8	303.1	330.1	333	322.69	-8.94%
2010-04-09	0	0.246	0.228	0.246	0.245	0.246	504,000	123,684	0.2454	332.8	308.5	332.8	331.5	332.8	373	332.03	0.00%
2010-04-08	0	0.246	0.246	0.255	0.235	0.285	7,575,000	1,962,600	0.2591	332.8	332.8	345.0	318.0	385.6	5,599	350.55	7.42%
2010-04-07	0	0.229	0.221	0.230	0.178	0.229	5,075,000	1,065,425	0.2099	309.8	299.0	311.2	240.8	309.8	3,751	284.04	29.38%
2010-04-01	0	0.177	0.174	0.179	0.167	0.177	250,000	43,150	0.1726	239.5	235.4	242.2	226.0	239.5	185	233.53	2.91%
2010-03-31	0	0.172	0.160	0.175	0.172	0.172	50,000	8,600	0.1720	232.7	216.5	236.8	232.7	232.7	37	232.72	1.18%
2010-03-30	0	0.170	0.168	0.178	0.170	0.175	325,000	56,375	0.1735	230.0	227.3	240.8	230.0	236.8	240	234.69	-5.03%
2010-03-29	0	0.179	0.167	0.179	0.153	0.182	15,475,000	2,204,300	0.1424	242.2	226.0	242.2	207.0	246.2	11,438	192.72	16.99%
2010-03-26	0	0.153	0.146	0.155	0.150	0.153	175,000	26,400	0.1509	207.0	197.5	209.7	202.9	207.0	129	204.11	2.68%
2010-03-25	0	0.149	0.144	0.150	0.140	0.149	105,000	15,225	0.1450	201.6	194.8	202.9	189.4	201.6	78	196.18	2.76%
2010-03-24	0	0.145	0.141	0.150	-	-	0	0	-	196.2	190.8	202.9	-	-	0	-	0.00%
2010-03-23	0	0.145	0.141	0.148	-	-	0	0	-	196.2	190.8	200.2	-	-	0	-	0.00%
2010-03-22	0	0.145	0.142	0.148	-	-	0	0	-	196.2	192.1	200.2	-	-	0	-	0.00%
2010-03-19	0	0.145	0.140	0.146	0.140	0.145	275,000	38,775	0.1410	196.2	189.4	197.5	189.4	196.2	203	190.77	0.69%
2010-03-18	0	0.144	0.143	0.147	0.143	0.149	100,000	14,525	0.1453	194.8	193.5	198.9	193.5	201.6	74	196.52	-1.37%
2010-03-17	0	0.146	0.142	0.146	0.143	0.150	300,000	43,425	0.1448	197.5	192.1	197.5	193.5	202.9	222	195.85	-2.01%
2010-03-16	0	0.149	0.145	0.149	0.146	0.155	825,000	123,625	0.1498	201.6	196.2	201.6	197.5	209.7	610	202.74	-6.87%
2010-03-15	0	0.160	0.152	0.160	-	-	0	0	-	216.5	205.7	216.5	-	-	0	-	0.00%
2010-03-12	0	0.160	0.152	0.160	0.160	0.160	25,000	4,000	0.1600	216.5	205.7	216.5	216.5	216.5	18	216.48	-0.62%
2010-03-11	0	0.161	0.161	0.164	-	-	0	0	-	217.8	217.8	221.9	-	-	0	-	0.63%
2010-03-10	0	0.160	0.160	0.165	0.158	0.162	625,000	99,425	0.1591	216.5	216.5	223.2	213.8	219.2	462	215.23	-6.98%
2010-03-09	0	0.172	0.161	0.174	0.172	0.172	75,000	12,900	0.1720	232.7	217.8	235.4	232.7	232.7	55	232.72	4.24%
2010-03-08	0	0.165	0.162	0.174	-	-	0	0	-	223.2	219.2	235.4	-	-	0	-	0.00%
2010-03-05	0	0.165	0.157	0.165	-	-	0	0	-	223.2	212.4	223.2	-	-	0	-	-0.60%
2010-03-04	0	0.166	0.160	0.170	-	-	0	0	-	224.6	216.5	230.0	-	-	0	-	0.00%
2010-03-03	0	0.166	0.162	0.170	-	-	0	0	-	224.6	219.2	230.0	-	-	0	-	0.00%
2010-03-02	0	0.166	0.160	0.169	-	-	0	0	-	224.6	216.5	228.7	-	-	0	-	0.00%
2010-03-01	0	0.166	0.160	0.169	-	-	0	0	-	224.6	216.5	228.7	-	-	0	-	0.00%
2010-02-26	0	0.166	0.156	0.166	0.166	0.166	1,525,000	259,150	0.1699	224.6	211.1	224.6	224.6	224.6	1,127	229.92	-1.19%
2010-02-25	0	0.168	0.163	0.170	0.160	0.168	700,000	113,250	0.1618	227.3	220.5	230.0	216.5	227.3	517	218.90	-1.18%
2010-02-24	0	0.170	0.166	0.173	-	-	0	0	-	230.0	224.6	234.1	-	-	0	-	0.00%
2010-02-23	0	0.170	0.166	0.173	0.170	0.171	575,000	97,850	0.1702	230.0	224.6	234.1	230.0	231.4	425	230.24	-1.16%
2010-02-22	0	0.172	0.172	0.177	0.171	0.172	500,000	85,950	0.1719	232.7	232.7	239.5	231.4	232.7	370	232.58	-4.44%
2010-02-19	0	0.180	0.170	0.184	0.173	0.190	2,675,000	478,275	0.1788	243.5	230.0	249.0	234.1	257.1	1,977	241.91	-14.29%
2010-02-18	0	0.210	0.190	0.214	-	-	0	0	-	284.1	257.1	289.5	-	-	0	-	0.00%
2010-02-17	0	0.210	0.200	0.219	0.210	0.210	200,000	42,000	0.2100	284.1	270.6	296.3	284.1	284.1	148	284.13	0.96%
2010-02-12	0	0.208	0.196	0.210	0.207	0.208	100,000	20,750	0.2075	281.4	265.2	284.1	280.1	281.4	74	280.75	1.46%
2010-02-11	0	0.205	0.190	0.210	-	-	50,000	9,550	0.1910	277.4	257.1	284.1	-	-	37	258.42	0.00%
2010-02-10	0	0.205	0.190	0.210	-	-	0	0	-	277.4	257.1	284.1	-	-	0	-	0.00%
2010-02-09	0	0.205	0.205	0.214	0.185	0.185	50,000	9,250	0.1850	277.4	277.4	289.5	250.3	250.3	37	250.30	-9.69%
2010-02-08	0	0.227	0.190	0.227	-	-	0	0	-	307.1	257.1	307.1	-	-	0	-	0.00%
2010-02-05	0	0.227	0.190	0.227	0.227	0.227	50,000	11,350	0.2270	307.1	257.1	307.1	307.1	307.1	37	307.13	0.89%
2010-02-04	0	0.225	0.201	0.228	0.200	0.225	175,000	37,300	0.2131	304.4	272.0	308.5	270.6	304.4	129	288.38	5.63%
2010-02-03	0	0.213	0.213	0.214	0.195	0.215	225,000	47,875	0.2128	288.2	288.2	289.5	263.8	290.9	166	287.89	1.43%
2010-02-02	0	0.210	0.195	0.219	-	-	0	0	-	284.1	263.8	296.3	-	-	0	-	0.00%
2010-02-01	0	0.210	0.191	0.210	0.185	0.210	50,000	9,875	0.1975	284.1	258.4	284.1	250.3	284.1	37	267.22	0.00%
2010-01-29	0	0.210	0.210	0.218	0.190	0.190	125,000	25,100	0.2008	284.1	284.1	295.0	257.1	257.1	92	271.68	-4.55%
2010-01-28	0	0.220	0.190	0.220	-	-	0	0	-	297.7	257.1	297.7	-	-	0	-	0.00%
2010-01-27	0	0.220	0.200	0.220	0.200	0.220	50,000	10,500	0.2100	297.7	270.6	297.7	270.6	297.7	37	284.13	-3.93%
2010-01-26	0	0.229	0.190	0.229	0.218	0.229	250,000	55,075	0.2203	309.8	257.1	309.8	295.0	309.8	185	298.06	14.50%
2010-01-25	0	0.200	0.192	0.200	0.200	0.200	100,000	20,000	0.2000	270.6	259.8	270.6	270.6	270.6	74	270.60	-9.09%
2010-01-22	0	0.220	0.190	0.220	-	-	0	0	-	297.7	257.1	297.7	-	-	0	-	-3.51%
2010-01-21	0	0.228	0.190	0.228	0.228	0.228	200,000	43,875	0.2194	308.5	257.1	308.5	308.5	308.5	148	296.81	0.00%
2010-01-20	0	0.228	0.190	0.228	0.230	0.230	75,000	17,250	0.2300	308.5	257.1	308.5	311.2	311.2	55	311.19	3.64%
2010-01-19	0	0.220	0.190	0.220	-	-	17,500	2,975	0.1700	297.7	257.1	297.7	-	-	13	230.01	0.00%
2010-01-18	0	0.220	0.200	0.228	-	-	0	0	-	297.7	270.6	308.5	-	-	0	-	0.00%
2010-01-15	0	0.220	0.206	0.220	0.230	0.230	175,000	40,250	0.2300	297.7	278.7	297.7	311.2	311.2	129	311.19	-3.08%
2010-01-14	0	0.227	0.200	0.234	-	-	0	0	-	307.1	270.6	316.6	-	-	0	-	0.00%
2010-01-13	0	0.227	0.205	0.227	-	-	0	0	-	307.1	277.4	307.1	-	-	0	-	-1.30%
2010-01-12	0	0.230	0.205	0.235	-	-	0	0	-	311.2	277.4	318.0	-	-	0	-	0.00%
2010-01-11	0	0.230	0.201	0.246	0.190	0.230	235,000	47,650	0.2028	311.2	272.0	332.8	257.1	311.2	174	274.34	0.44%
2010-01-08	0	0.229	0.190	0.239	-	-	0	0	-	309.8	257.1	323.4	-	-	0	-	0.00%
2010-01-07	0	0.229	0.190	0.229	-	-	0	0	-	309.8	257.1	309.8	-	-	0	-	-3.78%
2010-01-06	0	0.238	0.238	0.239	-	-	0	0	-	322.0	322.0	323.4	-	-	0	-	8.68%
2010-01-05	0	0.219	0.192	0.219	-	-	0	0	-	296.3	259.8	296.3	-	-	0	-	-0.45%
2010-01-04	0	0.220	0.190	0.220	-	-	0	0	-	297.7	257.1	297.7	-	-	0	-	-0.45%
2009-12-31	0	0.221	0.196	0.221	-	-	0	0	-	299.0	265.2	299.0	-	-	0	-	-0.45%
2009-12-30	0	0.222	0.190	0.222	-	-	0	0	-	300.4	257.1	300.4	-	-	0	-	-0.45%
2009-12-29	0	0.223	0.223	0.224	0.203	0.203	200,000	40,600	0.2030	301.7	301.7	303.1	274.7	274.7	148	274.66	9.85%
2009-12-28	0	0.203	0.191	0.229	0.203	0.203	75,000	15,225	0.2030	274.7	258.4	309.8	274.7	274.7	55	274.66	-4.25%
2009-12-24	0	0.212	0.212	0.213	-	-	0	0	-	286.8	286.8	288.2	-	-	0	-	1.92%
2009-12-23	0	0.208	0.208	0.209	0.200	0.200	100,000	20,000	0.2000	281.4	281.4	282.8	270.6	270.6	74	270.60	-0.48%
2009-12-22	0	0.209	0.195	0.209	-	-	0	0	-	282.8	263.8	282.8	-	-	0	-	-3.24%
2009-12-21	0	0.216	0.216	0.217	0.203	0.210	1,300,000	268,500	0.2065	292.2	292.2	293.6	274.7	284.1	961	279.45	-6.09%
2009-12-18	0	0.230	0.195	0.230	0.233	0.235	1,000,000	234,950	0.2350	311.2	263.8	311.2	315.2	318.0	739	317.89	-3.36%
2009-12-17	0	0.238	0.201	0.238	0.200	0.240	250,000	55,350	0.2214	322.0	272.0	322.0	270.6	324.7	185	299.55	10.19%
2009-12-16	0	0.216	0.215	0.219	0.216	0.216	125,000	27,000	0.2160	292.2	290.9	296.3	292.2	292.2	92	292.25	-5.26%
2009-12-15	0	0.228	0.206	0.228	-	-	0	0	-	308.5	278.7	308.5	-	-	0	-	0.00%
2009-12-14	0	0.228	0.215	0.228	-	-	0	0	-	308.5	290.9	308.5	-	-	0	-	-0.44%
2009-12-11	0	0.229	0.211	0.229	-	-	0	0	-	309.8	285.5	309.8	-	-	0	-	0.00%
2009-12-10	0	0.229	0.215	0.229	0.220	0.229	50,000	11,225	0.2245	309.8	290.9	309.8	297.7	309.8	37	303.75	0.00%
2009-12-09	0	0.229	0.216	0.230	0.229	0.229	25,000	5,725	0.2290	309.8	292.2	311.2	309.8	309.8	18	309.84	-0.43%
2009-12-08	0	0.230	0.216	0.230	-	-	0	0	-	311.2	292.2	311.2	-	-	0	-	0.00%
2009-12-07	0	0.230	0.230	0.232	0.216	0.228	275,000	60,025	0.2183	311.2	311.2	313.9	292.2	308.5	203	295.32	-1.29%
2009-12-04	0	0.233	0.225	0.233	-	-	0	0	-	315.2	304.4	315.2	-	-	0	-	-0.43%
2009-12-03	0	0.234	0.221	0.234	-	-	0	0	-	316.6	299.0	316.6	-	-	0	-	0.00%
2009-12-02	0	0.234	0.234	0.235	0.230	0.235	1,025,000	238,375	0.2326	316.6	316.6	318.0	311.2	318.0	758	314.65	-0.43%
2009-12-01	0	0.235	0.235	0.239	-	-	0	0	-	318.0	318.0	323.4	-	-	0	-	0.00%
2009-11-30	0	0.235	0.235	0.238	-	-	0	0	-	318.0	318.0	322.0	-	-	0	-	2.17%
2009-11-27	0	0.230	0.215	0.230	0.230	0.231	580,000	133,325	0.2299	311.2	290.9	311.2	311.2	312.5	429	311.01	-8.00%
2009-11-26	0	0.250	0.250	0.255	0.220	0.235	325,000	74,875	0.2304	338.2	338.2	345.0	297.7	318.0	240	311.71	6.38%
2009-11-25	0	0.235	0.223	0.235	0.230	0.236	675,000	158,500	0.2348	318.0	301.7	318.0	311.2	319.3	499	317.70	-2.08%
2009-11-24	0	0.240	0.240	0.255	0.240	0.245	175,000	42,250	0.2414	324.7	324.7	345.0	324.7	331.5	129	326.65	-5.88%
2009-11-23	0	0.255	0.255	0.260	0.245	0.245	175,000	42,875	0.2450	345.0	345.0	351.8	331.5	331.5	129	331.48	-1.92%
2009-11-20	0	0.260	0.250	0.260	-	-	0	0	-	351.8	338.2	351.8	-	-	0	-	0.00%
2009-11-19	0	0.260	0.240	0.260	-	-	0	0	-	351.8	324.7	351.8	-	-	0	-	0.00%
2009-11-18	0	0.260	0.240	0.260	-	-	0	0	-	351.8	324.7	351.8	-	-	0	-	0.00%
2009-11-17	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	351.8	338.2	351.8	351.8	351.8	74	351.78	0.00%
2009-11-16	0	0.260	0.240	0.260	0.260	0.260	100,000	26,000	0.2600	351.8	324.7	351.8	351.8	351.8	74	351.78	-1.89%
2009-11-13	0	0.265	0.265	0.270	-	-	0	0	-	358.5	358.5	365.3	-	-	0	-	3.92%
2009-11-12	0	0.255	0.255	0.260	0.245	0.245	200,000	49,000	0.2450	345.0	345.0	351.8	331.5	331.5	148	331.48	-1.92%
2009-11-11	0	0.260	0.250	0.260	0.255	0.265	10,725,000	2,788,500	0.2600	351.8	338.2	351.8	345.0	358.5	7,927	351.78	-1.89%
2009-11-10	0	0.265	0.245	0.265	0.245	0.270	820,000	204,925	0.2499	358.5	331.5	358.5	331.5	365.3	606	338.13	6.00%
2009-11-09	0	0.250	0.241	0.250	0.235	0.250	355,000	87,550	0.2466	338.2	326.1	338.2	318.0	338.2	262	333.68	-5.66%
2009-11-06	0	0.265	0.249	0.265	0.249	0.265	1,225,000	316,225	0.2581	358.5	336.9	358.5	336.9	358.5	905	349.27	1.92%
2009-11-05	0	0.260	0.250	0.260	0.250	0.260	175,000	44,000	0.2514	351.8	338.2	351.8	338.2	351.8	129	340.18	-3.70%
2009-11-04	0	0.270	0.250	0.270	0.250	0.270	5,450,000	1,455,625	0.2671	365.3	338.2	365.3	338.2	365.3	4,028	361.37	0.00%
2009-11-03	0	0.270	0.260	0.270	0.255	0.270	2,650,000	701,625	0.2648	365.3	351.8	365.3	345.0	365.3	1,959	358.22	3.85%
2009-11-02	0	0.260	0.255	0.265	0.250	0.285	575,000	150,625	0.2620	351.8	345.0	358.5	338.2	385.6	425	354.43	0.00%
2009-10-30	0	1.300	1.270	1.300	1.220	1.340	922,000	1,153,610	1.2512	351.8	343.7	351.8	330.1	362.6	3,407	338.57	2.36%
2009-10-29	0	1.270	1.200	1.270	1.190	1.280	715,000	859,500	1.2021	343.7	324.7	343.7	322.0	346.4	2,642	325.29	2.42%
2009-10-28	0	1.240	1.200	1.240	1.060	1.300	3,249,000	3,924,920	1.2080	335.5	324.7	335.5	286.8	351.8	12,007	326.89	18.10%
2009-10-27	0	1.050	1.020	1.060	0.950	1.050	2,785,000	2,790,950	1.0021	284.1	276.0	286.8	257.1	284.1	10,292	271.18	10.53%
2009-10-23	0	0.950	0.950	0.970	0.950	0.980	30,000	28,950	0.9650	257.1	257.1	262.5	257.1	265.2	111	261.13	0.00%
2009-10-22	0	0.950	0.950	0.970	0.950	0.950	175,000	166,250	0.9500	257.1	257.1	262.5	257.1	257.1	647	257.07	3.26%
2009-10-21	0	0.920	0.920	0.950	0.920	0.920	15,000	13,800	0.9200	249.0	249.0	257.1	249.0	249.0	55	248.95	-1.08%
2009-10-20	0	0.930	0.930	0.950	0.920	0.940	105,000	97,550	0.9290	251.7	251.7	257.1	249.0	254.4	388	251.40	-2.11%
2009-10-19	0	0.950	0.950	0.980	0.950	0.950	5,000	4,750	0.9500	257.1	257.1	265.2	257.1	257.1	18	257.07	0.00%
2009-10-16	0	0.950	0.950	1.000	0.950	0.950	30,000	28,500	0.9500	257.1	257.1	270.6	257.1	257.1	111	257.07	-2.06%
2009-10-15	0	0.970	0.960	0.990	0.890	1.000	8,100,000	7,701,200	0.9508	262.5	259.8	267.9	240.8	270.6	29,934	257.28	6.59%
2009-10-14	0	0.910	0.910	1.000	0.910	0.960	605,000	552,150	0.9126	246.2	246.2	270.6	246.2	259.8	2,236	246.96	-5.21%
2009-10-13	0	0.960	0.940	0.990	0.960	0.990	25,000	24,150	0.9660	259.8	254.4	267.9	259.8	267.9	92	261.40	1.05%
2009-10-12	0	0.950	0.920	0.950	0.950	0.950	5,000	4,750	0.9500	257.1	249.0	257.1	257.1	257.1	18	257.07	0.00%
2009-10-09	0	0.950	0.910	0.950	-	-	0	0	-	257.1	246.2	257.1	-	-	0	-	0.00%
2009-10-08	0	0.950	0.920	0.950	-	-	0	0	-	257.1	249.0	257.1	-	-	0	-	0.00%
2009-10-07	0	0.950	0.950	0.990	0.950	1.000	156,000	151,090	0.9685	257.1	257.1	267.9	257.1	270.6	576	262.08	-3.06%
2009-10-06	0	0.980	0.960	1.000	0.960	0.980	30,000	29,200	0.9733	265.2	259.8	270.6	259.8	265.2	111	263.38	2.08%
2009-10-05	0	0.960	0.950	0.990	0.960	1.030	505,000	495,400	0.9810	259.8	257.1	267.9	259.8	278.7	1,866	265.46	3.23%
2009-10-02	0	0.930	0.910	0.950	-	-	0	0	-	251.7	246.2	257.1	-	-	0	-	0.00%
2009-09-30	0	0.930	0.930	0.990	0.910	1.000	1,612,000	1,540,770	0.9558	251.7	251.7	267.9	246.2	270.6	5,957	258.64	1.09%
2009-09-29	0	0.920	0.920	0.950	0.860	0.970	2,900,000	2,688,050	0.9269	249.0	249.0	257.1	232.7	262.5	10,717	250.82	5.75%
2009-09-28	0	0.870	0.870	0.890	0.860	0.870	80,000	69,400	0.8675	235.4	235.4	240.8	232.7	235.4	296	234.74	-2.25%
2009-09-25	0	0.890	0.890	0.940	0.890	0.890	5,000	4,450	0.8900	240.8	240.8	254.4	240.8	240.8	18	240.83	-2.20%
2009-09-24	0	0.910	0.890	0.940	-	-	0	0	-	246.2	240.8	254.4	-	-	0	-	0.00%
2009-09-23	0	0.910	0.900	0.940	-	-	0	0	-	246.2	243.5	254.4	-	-	0	-	0.00%
2009-09-22	0	0.910	0.910	0.940	-	-	0	0	-	246.2	246.2	254.4	-	-	0	-	0.00%
2009-09-21	0	0.910	0.910	0.960	0.910	0.930	330,000	306,300	0.9282	246.2	246.2	259.8	246.2	251.7	1,220	251.17	-1.09%
2009-09-18	0	0.920	0.920	0.940	0.920	0.920	30,000	27,600	0.9200	249.0	249.0	254.4	249.0	249.0	111	248.95	0.00%
2009-09-17	0	0.920	0.920	0.960	0.920	0.920	20,000	18,400	0.9200	249.0	249.0	259.8	249.0	249.0	74	248.95	0.00%
2009-09-16	0	0.920	0.920	0.970	0.910	0.980	1,890,000	1,782,350	0.9430	249.0	249.0	262.5	246.2	265.2	6,985	255.19	0.00%
2009-09-15	0	0.920	0.920	0.970	0.880	0.990	3,065,000	2,913,050	0.9504	249.0	249.0	262.5	238.1	267.9	11,327	257.18	2.22%
2009-09-14	0	0.900	0.900	0.960	0.900	0.900	10,000	9,000	0.9000	243.5	243.5	259.8	243.5	243.5	37	243.54	-3.23%
2009-09-11	0	0.930	0.910	0.930	0.930	0.930	5,000	4,650	0.9300	251.7	246.2	251.7	251.7	251.7	18	251.66	-1.06%
2009-09-10	0	0.940	0.920	0.940	0.920	0.950	148,000	137,040	0.9259	254.4	249.0	254.4	249.0	257.1	547	250.56	1.08%
2009-09-09	0	0.930	0.920	0.950	0.920	0.930	102,000	93,880	0.9204	251.7	249.0	257.1	249.0	251.7	377	249.06	1.09%
2009-09-08	0	0.920	0.920	0.940	0.920	0.930	285,000	262,600	0.9214	249.0	249.0	254.4	249.0	251.7	1,053	249.33	-2.13%
2009-09-07	0	0.940	0.940	0.970	0.890	1.000	4,143,000	4,020,700	0.9705	254.4	254.4	262.5	240.8	270.6	15,310	262.61	5.62%
2009-09-04	0	0.890	0.890	0.900	0.890	0.930	1,360,000	1,235,400	0.9084	240.8	240.8	243.5	240.8	251.7	5,026	245.81	0.00%
2009-09-03	0	0.890	0.890	0.930	0.890	0.900	390,000	347,500	0.8910	240.8	240.8	251.7	240.8	243.5	1,441	241.11	0.00%
2009-09-02	0	0.890	0.890	0.930	0.850	0.970	3,735,000	3,462,750	0.9271	240.8	240.8	251.7	230.0	262.5	13,803	250.87	0.00%
2009-09-01	0	0.890	0.870	0.930	0.890	0.940	15,000	13,850	0.9233	240.8	235.4	251.7	240.8	254.4	55	249.85	-1.11%
2009-08-31	0	0.900	0.900	0.950	0.830	0.960	4,645,000	4,252,350	0.9155	243.5	243.5	257.1	224.6	259.8	17,166	247.72	1.12%
2009-08-28	0	0.890	0.890	0.900	0.870	0.900	160,000	139,400	0.8713	240.8	240.8	243.5	235.4	243.5	591	235.76	-4.30%
2009-08-27	0	0.930	0.880	0.930	0.860	0.930	630,000	542,600	0.8613	251.7	238.1	251.7	232.7	251.7	2,328	233.06	6.90%
2009-08-26	0	0.870	0.870	0.900	0.870	0.880	417,000	363,710	0.8722	235.4	235.4	243.5	235.4	238.1	1,541	236.02	-3.33%
2009-08-25	0	0.900	0.900	0.930	0.870	0.910	1,045,000	938,700	0.8983	243.5	243.5	251.7	235.4	246.2	3,862	243.07	-1.10%
2009-08-24	0	0.910	0.900	0.950	-	-	0	0	-	246.2	243.5	257.1	-	-	0	-	0.00%
2009-08-21	0	0.910	0.900	0.930	0.880	1.000	2,315,000	2,247,500	0.9708	246.2	243.5	251.7	238.1	270.6	8,555	262.71	-3.19%
2009-08-20	0	0.940	0.870	0.890	0.860	0.990	3,245,000	2,897,900	0.8930	254.4	235.4	240.8	232.7	267.9	11,992	241.65	5.62%
2009-08-19	0	0.890	0.880	0.920	0.830	0.980	3,710,000	3,360,350	0.9058	240.8	238.1	249.0	224.6	265.2	13,710	245.10	1.14%
2009-08-18	0	0.880	0.870	0.910	0.880	0.900	980,000	866,150	0.8838	238.1	235.4	246.2	238.1	243.5	3,622	239.16	1.15%
2009-08-17	0	0.870	0.840	0.910	0.870	0.880	605,000	527,400	0.8717	235.4	227.3	246.2	235.4	238.1	2,236	235.89	-1.14%
2009-08-14	0	0.880	0.860	0.880	0.820	0.990	2,266,000	2,049,500	0.9045	238.1	232.7	238.1	221.9	267.9	8,374	244.75	6.02%
2009-08-13	0	0.830	0.830	0.850	0.830	0.930	1,500,000	1,312,000	0.8747	224.6	224.6	230.0	224.6	251.7	5,543	236.68	-3.49%
2009-08-12	0	0.860	0.840	0.870	0.860	0.860	300,000	258,000	0.8600	232.7	227.3	235.4	232.7	232.7	1,109	232.72	-2.27%
2009-08-11	0	0.880	0.880	0.900	0.850	0.900	1,340,000	1,180,750	0.8812	238.1	238.1	243.5	230.0	243.5	4,952	238.44	-2.22%
2009-08-10	0	0.900	0.900	0.950	0.800	0.970	6,365,000	5,524,900	0.8680	243.5	243.5	257.1	216.5	262.5	23,522	234.88	7.14%
2009-08-07	0	0.840	0.840	0.880	0.840	0.850	120,000	100,850	0.8404	227.3	227.3	238.1	227.3	230.0	443	227.42	-3.45%
2009-08-06	0	0.870	0.870	0.890	0.810	0.940	3,185,000	2,784,650	0.8743	235.4	235.4	240.8	219.2	254.4	11,770	236.59	2.35%
2009-08-05	0	0.850	0.850	0.860	0.810	0.850	365,000	307,850	0.8434	230.0	230.0	232.7	219.2	230.0	1,349	228.23	-4.49%
2009-08-04	0	0.890	0.860	0.880	0.860	0.890	445,000	382,850	0.8603	240.8	232.7	238.1	232.7	240.8	1,644	232.81	-2.20%
2009-08-03	0	0.910	0.910	0.920	0.880	0.890	796,000	704,560	0.8851	246.2	246.2	249.0	238.1	240.8	2,942	239.51	-4.21%
2009-07-31	0	0.950	0.860	0.950	0.870	1.040	300,000	283,700	0.9457	257.1	232.7	257.1	235.4	281.4	1,109	255.90	-8.65%
2009-07-30	0	1.040	1.000	1.040	0.800	1.040	2,231,000	2,067,780	0.9268	281.4	270.6	281.4	216.5	281.4	8,245	250.80	35.06%
2009-07-29	0	0.770	0.770	0.800	0.740	0.890	3,390,000	2,762,800	0.8150	208.4	208.4	216.5	200.2	240.8	12,528	220.53	2.67%
2009-07-28	0	0.750	0.740	0.790	0.700	0.890	3,735,000	2,962,550	0.7932	202.9	200.2	213.8	189.4	240.8	13,803	214.64	5.63%
2009-07-27	0	0.710	0.710	0.740	0.680	0.790	1,940,000	1,416,950	0.7304	192.1	192.1	200.2	184.0	213.8	7,169	197.64	2.90%
2009-07-24	0	0.690	0.690	0.710	0.690	0.700	780,000	540,000	0.6923	186.7	186.7	192.1	186.7	189.4	2,882	187.34	-2.82%
2009-07-23	0	0.710	0.700	0.710	0.710	0.720	760,000	540,200	0.7108	192.1	189.4	192.1	192.1	194.8	2,809	192.34	1.43%
2009-07-22	0	0.700	0.700	0.710	0.660	0.750	3,890,000	2,746,050	0.7059	189.4	189.4	192.1	178.6	202.9	14,376	191.02	1.45%
2009-07-21	0	0.690	0.690	0.710	0.660	0.770	1,380,000	992,350	0.7191	186.7	186.7	192.1	178.6	208.4	5,100	194.59	2.99%
2009-07-20	0	0.670	0.670	0.680	0.660	0.680	550,000	371,700	0.6758	181.3	181.3	184.0	178.6	184.0	2,033	182.88	0.00%
2009-07-17	0	0.670	0.670	0.690	0.640	0.680	1,810,000	1,174,750	0.6490	181.3	181.3	186.7	173.2	184.0	6,689	175.63	0.00%
2009-07-16	0	0.670	0.630	0.670	-	-	0	0	-	181.3	170.5	181.3	-	-	0	-	0.00%
2009-07-15	0	0.670	0.670	0.690	0.650	0.720	1,315,000	877,200	0.6671	181.3	181.3	186.7	175.9	194.8	4,860	180.51	-2.90%
2009-07-14	0	0.690	0.690	0.720	-	-	0	0	-	186.7	186.7	194.8	-	-	0	-	0.00%
2009-07-13	0	0.690	0.680	0.700	0.660	0.790	3,640,000	2,593,400	0.7125	186.7	184.0	189.4	178.6	213.8	13,452	192.79	-4.17%
2009-07-10	0	0.720	0.720	0.740	0.710	0.720	820,000	587,350	0.7163	194.8	194.8	200.2	192.1	194.8	3,030	193.82	1.41%
2009-07-09	0	0.710	0.710	0.790	0.670	0.800	1,710,000	1,272,750	0.7443	192.1	192.1	213.8	181.3	216.5	6,319	201.41	-4.05%
2009-07-08	0	0.740	0.690	0.740	0.660	0.760	1,135,000	772,950	0.6810	200.2	186.7	200.2	178.6	205.7	4,194	184.28	0.00%
2009-07-07	0	0.740	0.740	0.780	0.720	0.810	830,000	617,300	0.7437	200.2	200.2	211.1	194.8	219.2	3,067	201.25	-1.33%
2009-07-06	0	0.750	0.740	0.750	0.690	0.860	2,065,000	1,587,260	0.7686	202.9	200.2	202.9	186.7	232.7	7,631	208.00	-1.32%
2009-07-03	0	0.760	0.750	0.800	0.650	0.790	5,115,000	3,702,250	0.7238	205.7	202.9	216.5	175.9	213.8	18,903	195.86	0.00%
2009-07-02	0	0.760	0.760	0.800	0.630	0.850	4,435,000	3,158,200	0.7121	205.7	205.7	216.5	170.5	230.0	16,390	192.70	0.00%
2009-06-30	0	0.760	0.760	0.800	0.750	0.820	665,000	512,950	0.7714	205.7	205.7	216.5	202.9	221.9	2,458	208.73	-5.00%
2009-06-29	0	0.800	0.790	0.840	0.750	0.870	2,096,000	1,694,730	0.8086	216.5	213.8	227.3	202.9	235.4	7,746	218.79	2.56%
2009-06-26	0	0.780	0.720	0.780	-	-	0	0	-	211.1	194.8	211.1	-	-	0	-	-1.27%
2009-06-25	0	0.790	0.720	0.790	0.750	0.790	200,000	157,400	0.7870	213.8	194.8	213.8	202.9	213.8	739	212.96	5.33%
2009-06-24	0	0.750	0.740	0.780	0.710	0.800	1,625,000	1,207,400	0.7430	202.9	200.2	211.1	192.1	216.5	6,005	201.06	0.00%
2009-06-23	0	0.750	0.750	0.780	0.680	0.830	1,590,000	1,204,800	0.7577	202.9	202.9	211.1	184.0	224.6	5,876	205.04	1.35%
2009-06-22	0	0.740	0.710	0.780	-	-	0	0	-	200.2	192.1	211.1	-	-	0	-	0.00%
2009-06-19	0	0.740	0.740	0.770	0.730	0.820	1,950,000	1,538,350	0.7889	200.2	200.2	208.4	197.5	221.9	7,206	213.47	-14.94%
2009-06-18	0	0.870	0.830	0.870	0.880	0.880	20,000	17,600	0.8800	235.4	224.6	235.4	238.1	238.1	74	238.13	-1.14%
2009-06-17	0	0.880	0.840	0.880	0.840	0.880	70,000	59,200	0.8457	238.1	227.3	238.1	227.3	238.1	259	228.85	-2.22%
2009-06-16	0	0.900	0.830	0.900	0.770	0.900	2,340,000	1,937,250	0.8279	243.5	224.6	243.5	208.4	243.5	8,647	224.02	9.76%
2009-06-15	0	0.820	0.780	0.840	0.770	0.820	565,000	447,050	0.7912	221.9	211.1	227.3	208.4	221.9	2,088	214.11	0.00%
2009-06-12	0	0.820	0.820	0.830	0.780	0.880	881,000	733,320	0.8324	221.9	221.9	224.6	211.1	238.1	3,256	225.24	2.50%
2009-06-11	0	0.800	0.770	0.810	0.760	0.900	2,809,000	2,321,940	0.8266	216.5	208.4	219.2	205.7	243.5	10,381	223.68	-1.23%
2009-06-10	0	0.810	0.800	0.810	0.730	0.980	8,746,000	7,536,050	0.8617	219.2	216.5	219.2	197.5	265.2	32,321	233.16	-5.81%
2009-06-09	0	0.860	0.860	0.880	0.800	0.990	4,512,000	4,020,350	0.8910	232.7	232.7	238.1	216.5	267.9	16,674	241.11	-3.37%
2009-06-08	0	0.890	0.930	0.940	0.590	1.000	9,485,000	7,771,280	0.8193	240.8	251.7	254.4	159.7	270.6	35,052	221.71	45.90%
2009-06-05	0	0.610	0.610	0.620	0.550	0.620	1,270,000	736,700	0.5801	165.1	165.1	167.8	148.8	167.8	4,693	156.97	3.39%
2009-06-04	0	0.590	0.570	0.590	0.570	0.640	2,377,000	1,365,860	0.5746	159.7	154.2	159.7	154.2	173.2	8,784	155.49	-1.67%
2009-06-03	0	0.600	0.600	0.610	0.500	0.640	7,765,000	4,405,150	0.5673	162.4	162.4	165.1	135.3	173.2	28,696	153.51	11.11%
2009-06-02	0	0.540	0.540	0.570	0.470	0.590	7,125,000	3,814,875	0.5354	146.1	146.1	154.2	127.2	159.7	26,330	144.88	-3.57%
2009-06-01	0	0.560	0.550	0.560	0.550	0.580	786,000	443,920	0.5648	151.5	148.8	151.5	148.8	156.9	2,905	152.83	-1.75%
2009-05-29	0	0.570	0.530	0.570	0.425	0.580	7,195,000	3,645,075	0.5066	154.2	143.4	154.2	115.0	156.9	26,589	137.09	21.28%
2009-05-27	0	0.470	0.445	0.480	0.430	0.470	360,000	159,550	0.4432	127.2	120.4	129.9	116.4	127.2	1,330	119.93	4.44%
2009-05-26	0	0.450	0.420	0.450	0.420	0.460	420,000	182,350	0.4342	121.8	113.7	121.8	113.7	124.5	1,552	117.49	4.65%
2009-05-25	0	0.430	0.430	0.470	0.425	0.430	795,000	340,450	0.4282	116.4	116.4	127.2	115.0	116.4	2,938	115.88	-6.52%
2009-05-22	0	0.460	0.460	0.465	0.440	0.500	395,000	178,250	0.4513	124.5	124.5	125.8	119.1	135.3	1,460	122.11	-6.12%
2009-05-21	0	0.490	0.475	0.490	0.400	0.500	1,415,000	630,475	0.4456	132.6	128.5	132.6	108.2	135.3	5,229	120.57	16.67%
2009-05-20	0	0.420	0.420	0.435	0.340	0.430	2,210,000	849,500	0.3844	113.7	113.7	117.7	92.00	116.4	8,167	104.02	18.31%
2009-05-19	0	0.355	0.355	0.360	0.355	0.390	1,120,000	412,700	0.3685	96.06	96.06	97.42	96.06	105.5	4,139	99.711	1.43%
2009-05-18	0	0.350	0.345	0.365	0.350	0.360	310,000	111,500	0.3597	94.71	93.36	98.77	94.71	97.42	1,146	97.328	0.00%
2009-05-15	0	0.350	0.350	0.360	0.345	0.350	590,000	204,700	0.3469	94.71	94.71	97.42	93.36	94.71	2,180	93.884	1.45%
2009-05-14	0	0.345	0.340	0.360	0.335	0.345	630,000	216,150	0.3431	93.36	92.00	97.42	90.65	93.36	2,328	92.841	0.00%
2009-05-13	0	0.345	0.340	0.355	0.340	0.360	245,000	84,975	0.3468	93.36	92.00	96.06	92.00	97.42	905	93.854	-4.17%
2009-05-12	0	0.360	0.355	0.370	0.330	0.380	845,000	298,275	0.3530	97.42	96.06	100.1	89.30	102.8	3,123	95.518	7.46%
2009-05-11	0	0.335	0.330	0.340	0.305	0.350	890,000	292,950	0.3292	90.65	89.30	92.00	82.53	94.71	3,289	89.070	8.06%
2009-05-08	0	0.310	0.310	0.330	0.290	0.315	800,000	242,450	0.3031	83.89	83.89	89.30	78.47	85.24	2,956	82.008	-7.46%
2009-05-07	0	0.335	0.335	0.350	0.330	0.375	1,200,000	416,450	0.3470	90.65	90.65	94.71	89.30	101.5	4,435	93.909	-9.46%
2009-05-06	0	0.370	0.360	0.375	0.260	0.410	4,410,000	1,640,800	0.3721	100.1	97.42	101.5	70.36	110.9	16,297	100.68	60.87%
2009-05-05	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.00%
2009-04-07	0	0.230	0.210	0.280	0.210	0.320	2,820,000	794,030	0.2816	62.24	56.83	75.77	56.83	86.59	10,421	76.193	-14.81%
2009-04-06	0	0.270	0.240	0.270	0.200	0.270	1,170,000	274,750	0.2348	73.06	64.94	73.06	54.12	73.06	4,324	63.545	17.39%
2009-04-03	0	0.230	0.215	0.230	0.167	0.250	1,740,000	385,770	0.2217	62.24	58.18	62.24	45.19	67.65	6,430	59.994	23.66%
2009-04-02	0	0.186	0.168	0.188	0.157	0.186	1,940,000	331,705	0.1710	50.33	45.46	50.87	42.48	50.33	7,169	46.268	16.98%
2009-04-01	0	0.159	0.159	0.166	0.151	0.173	1,490,000	238,645	0.1602	43.03	43.03	44.92	40.86	46.81	5,506	43.340	3.25%
2009-03-31	0	0.154	0.152	0.175	0.149	0.177	3,075,000	484,635	0.1576	41.67	41.13	47.35	40.32	47.90	11,364	42.648	10.00%
2009-03-30	0	0.140	0.140	0.147	0.138	0.152	405,000	58,070	0.1434	37.88	37.88	39.78	37.34	41.13	1,497	38.799	-16.67%
2009-03-27	0	0.168	0.148	0.170	0.168	0.210	240,000	46,720	0.1947	45.46	40.05	46.00	45.46	56.83	887	52.677	-16.83%
2009-03-26	0	0.202	0.240	0.250	0.200	0.240	1,025,000	205,440	0.2004	54.66	64.94	67.65	54.12	64.94	3,788	54.236	-22.31%
2009-03-25	0	0.260	0.265	0.300	0.200	0.202	100,000	20,100	0.2010	70.36	71.71	81.18	54.12	54.66	370	54.390	-35.00%
2009-03-24	0	0.400	0.150	0.400	-	-	0	0	-	108.2	40.59	108.2	-	-	0	-	0.00%
2009-03-23	0	0.400	0.150	0.400	-	-	0	0	-	108.2	40.59	108.2	-	-	0	-	0.00%
2009-03-20	0	0.400	0.150	0.400	-	-	0	0	-	108.2	40.59	108.2	-	-	0	-	-2.44%
2009-03-19	0	0.410	0.150	0.410	0.410	0.410	5,000	2,050	0.4100	110.9	40.59	110.9	110.9	110.9	18	110.95	20.59%
2009-03-18	0	0.340	0.150	0.420	-	-	0	0	-	92.00	40.59	113.7	-	-	0	-	0.00%
2009-03-17	0	0.340	0.150	0.360	-	-	0	0	-	92.00	40.59	97.42	-	-	0	-	0.00%
2009-03-16	0	0.340	0.150	0.440	-	-	0	0	-	92.00	40.59	119.1	-	-	0	-	0.00%
2009-03-13	0	0.340	0.160	0.400	-	-	0	0	-	92.00	43.30	108.2	-	-	0	-	0.00%
2009-03-12	0	0.340	0.169	0.440	0.340	0.340	5,000	1,700	0.3400	92.00	45.73	119.1	92.00	92.00	18	92.004	0.00%
2009-03-11	0	0.340	0.150	0.400	-	-	0	0	-	92.00	40.59	108.2	-	-	0	-	0.00%
2009-03-10	0	0.340	0.150	0.340	-	-	4,000	1,000	0.2500	92.00	40.59	92.00	-	-	15	67.650	0.00%
2009-03-09	0	0.340	0.150	0.340	-	-	0	0	-	92.00	40.59	92.00	-	-	0	-	0.00%
2009-03-06	0	0.340	0.150	0.340	-	-	0	0	-	92.00	40.59	92.00	-	-	0	-	0.00%
2009-03-05	0	0.340	0.150	0.350	0.340	0.340	15,000	5,100	0.3400	92.00	40.59	94.71	92.00	92.00	55	92.004	13.33%
2009-03-04	0	0.300	0.150	0.320	-	-	1,000	150	0.1500	81.18	40.59	86.59	-	-	4	40.590	0.00%
2009-03-03	0	0.300	0.150	0.320	-	-	0	0	-	81.18	40.59	86.59	-	-	0	-	0.00%
2009-03-02	0	0.300	0.150	0.300	-	-	0	0	-	81.18	40.59	81.18	-	-	0	-	-6.25%
2009-02-27	0	0.320	0.150	0.340	-	-	0	0	-	86.59	40.59	92.00	-	-	0	-	0.00%
2009-02-26	0	0.320	0.150	0.340	-	-	0	0	-	86.59	40.59	92.00	-	-	0	-	0.00%
2009-02-25	0	0.320	0.200	0.340	-	-	0	0	-	86.59	54.12	92.00	-	-	0	-	0.00%
2009-02-24	0	0.320	-	0.350	-	-	0	0	-	86.59	-	94.71	-	-	0	-	0.00%
2009-02-23	0	0.320	-	0.350	-	-	0	0	-	86.59	-	94.71	-	-	0	-	0.00%
2009-02-20	0	0.320	0.150	0.420	-	-	0	0	-	86.59	40.59	113.7	-	-	0	-	0.00%
2009-02-19	0	0.320	0.220	0.320	0.300	0.330	1,135,000	368,500	0.3247	86.59	59.53	86.59	81.18	89.30	4,194	87.855	18.52%
2009-02-18	0	0.270	0.235	0.285	0.191	0.270	630,000	125,890	0.1998	73.06	63.59	77.12	51.68	73.06	2,328	54.073	14.89%
2009-02-17	0	0.235	0.211	0.255	-	-	0	0	-	63.59	57.10	69.00	-	-	0	-	0.00%
2009-02-16	0	0.235	-	0.248	0.209	0.235	1,315,000	274,965	0.2091	63.59	-	67.11	56.56	63.59	4,860	56.582	27.03%
2009-02-13	0	0.185	0.155	0.190	0.145	0.185	1,310,000	203,170	0.1551	50.06	41.94	51.41	39.24	50.06	4,841	41.968	3.35%
2009-02-12	0	0.179	0.150	0.185	0.178	0.179	1,235,000	221,025	0.1790	48.44	40.59	50.06	48.17	48.44	4,564	48.428	7.83%
2009-02-11	0	0.166	0.166	0.175	0.130	0.166	1,195,000	161,390	0.1351	44.92	44.92	47.35	35.18	44.92	4,416	36.546	10.67%
2009-02-10	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-09	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-06	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-05	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-04	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-03	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-02-02	0	0.150	0.111	0.180	-	-	0	0	-	40.59	30.04	48.71	-	-	0	-	0.00%
2009-01-30	0	0.150	0.111	0.195	-	-	0	0	-	40.59	30.04	52.77	-	-	0	-	0.00%
2009-01-29	0	0.150	0.110	0.200	-	-	0	0	-	40.59	29.77	54.12	-	-	0	-	0.00%
2009-01-23	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-22	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-21	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-20	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-19	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-16	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-15	0	0.150	0.136	0.180	-	-	0	0	-	40.59	36.80	48.71	-	-	0	-	0.00%
2009-01-14	0	0.150	0.130	0.180	-	-	0	0	-	40.59	35.18	48.71	-	-	0	-	0.00%
2009-01-13	0	0.150	0.115	0.180	-	-	0	0	-	40.59	31.12	48.71	-	-	0	-	0.00%
2009-01-12	0	0.150	0.120	0.185	-	-	0	0	-	40.59	32.47	50.06	-	-	0	-	0.00%
2009-01-09	0	0.150	0.130	0.185	-	-	0	0	-	40.59	35.18	50.06	-	-	0	-	0.00%
2009-01-08	0	0.150	0.116	0.175	-	-	0	0	-	40.59	31.39	47.35	-	-	0	-	0.00%
2009-01-07	0	0.150	0.150	0.160	-	-	0	0	-	40.59	40.59	43.30	-	-	0	-	0.00%
2009-01-06	0	0.150	0.150	0.195	0.150	0.150	190,000	28,500	0.1500	40.59	40.59	52.77	40.59	40.59	702	40.590	0.00%
2009-01-05	0	0.150	0.130	0.200	-	-	0	0	-	40.59	35.18	54.12	-	-	0	-	0.00%
2009-01-02	0	0.150	0.135	0.208	0.150	0.150	5,000	750	0.1500	40.59	36.53	56.28	40.59	40.59	18	40.590	-16.67%
2008-12-31	0	0.180	0.126	0.220	-	-	0	0	-	48.71	34.10	59.53	-	-	0	-	0.00%
2008-12-30	0	0.180	0.150	0.220	-	-	0	0	-	48.71	40.59	59.53	-	-	0	-	0.00%
2008-12-29	0	0.180	0.121	0.190	-	-	0	0	-	48.71	32.74	51.41	-	-	0	-	0.00%
2008-12-24	0	0.180	0.121	0.198	-	-	0	0	-	48.71	32.74	53.58	-	-	0	-	0.00%
2008-12-23	0	0.180	0.116	0.225	-	-	0	0	-	48.71	31.39	60.88	-	-	0	-	0.00%
2008-12-22	0	0.180	0.126	0.200	-	-	0	0	-	48.71	34.10	54.12	-	-	0	-	0.00%
2008-12-19	0	0.180	0.130	0.220	-	-	0	0	-	48.71	35.18	59.53	-	-	0	-	0.00%
2008-12-18	0	0.180	0.180	0.194	0.180	0.190	55,000	10,400	0.1891	48.71	48.71	52.50	48.71	51.41	203	51.168	0.00%
2008-12-17	0	0.180	0.121	0.200	-	-	0	0	-	48.71	32.74	54.12	-	-	0	-	0.00%
2008-12-16	0	0.180	0.120	0.230	-	-	0	0	-	48.71	32.47	62.24	-	-	0	-	0.00%
2008-12-15	0	0.180	0.121	0.200	-	-	0	0	-	48.71	32.74	54.12	-	-	0	-	0.00%
2008-12-12	0	0.180	0.160	0.200	-	-	0	0	-	48.71	43.30	54.12	-	-	0	-	0.00%
2008-12-11	0	0.180	0.160	0.250	0.110	0.180	2,300,000	274,000	0.1191	48.71	43.30	67.65	29.77	48.71	8,500	32.237	12.50%
2008-12-10	0	0.160	0.106	0.180	-	-	0	0	-	43.30	28.68	48.71	-	-	0	-	0.00%
2008-12-09	0	0.160	0.110	0.190	-	-	1,000	110	0.1100	43.30	29.77	51.41	-	-	4	29.766	0.00%
2008-12-08	0	0.160	0.125	0.178	0.160	0.160	25,000	4,000	0.1600	43.30	33.82	48.17	43.30	43.30	92	43.296	10.34%
2008-12-05	0	0.145	0.125	0.200	-	-	0	0	-	39.24	33.82	54.12	-	-	0	-	0.00%
2008-12-04	0	0.145	0.125	0.165	-	-	0	0	-	39.24	33.82	44.65	-	-	0	-	0.00%
2008-12-03	0	0.145	0.100	0.200	-	-	0	0	-	39.24	27.06	54.12	-	-	0	-	0.00%
2008-12-02	0	0.145	0.071	0.190	0.145	0.145	140,000	20,300	0.1450	39.24	19.21	51.41	39.24	39.24	517	39.237	20.83%
2008-12-01	0	0.120	0.095	0.145	-	-	0	0	-	32.47	25.71	39.24	-	-	0	-	0.00%
2008-11-28	0	0.120	0.105	0.148	0.120	0.140	75,000	9,900	0.1320	32.47	28.41	40.05	32.47	37.88	277	35.719	-20.00%
2008-11-27	0	0.150	0.098	0.170	-	-	0	0	-	40.59	26.52	46.00	-	-	0	-	0.00%
2008-11-26	0	0.150	0.120	0.170	-	-	0	0	-	40.59	32.47	46.00	-	-	0	-	0.00%
2008-11-25	0	0.150	0.095	0.170	-	-	0	0	-	40.59	25.71	46.00	-	-	0	-	0.00%
2008-11-24	0	0.150	0.103	0.150	0.100	0.150	20,000	2,500	0.1250	40.59	27.87	40.59	27.06	40.59	74	33.825	15.38%
2008-11-21	0	0.130	0.085	0.134	-	-	0	0	-	35.18	23.00	36.26	-	-	0	-	0.00%
2008-11-20	0	0.130	0.096	0.130	-	-	0	0	-	35.18	25.98	35.18	-	-	0	-	-2.99%
2008-11-19	0	0.134	0.085	0.134	-	-	0	0	-	36.26	23.00	36.26	-	-	0	-	0.00%
2008-11-18	0	0.134	0.100	0.115	-	-	0	0	-	36.26	27.06	31.12	-	-	0	-	-1.47%
2008-11-17	0	0.136	0.052	0.145	-	-	0	0	-	36.80	14.07	39.24	-	-	0	-	0.00%
2008-11-14	0	0.136	-	0.145	-	-	0	0	-	36.80	-	39.24	-	-	0	-	0.00%
2008-11-13	0	0.136	0.110	0.140	-	-	0	0	-	36.80	29.77	37.88	-	-	0	-	0.00%
2008-11-12	0	0.136	0.110	0.136	0.083	0.136	45,000	4,000	0.0889	36.80	29.77	36.80	22.46	36.80	166	24.053	13.33%
2008-11-11	0	0.120	0.082	0.150	-	-	0	0	-	32.47	22.19	40.59	-	-	0	-	0.00%
2008-11-10	0	0.120	0.087	0.200	-	-	0	0	-	32.47	23.54	54.12	-	-	0	-	0.00%
2008-11-07	0	0.120	0.091	0.150	-	-	0	0	-	32.47	24.62	40.59	-	-	0	-	0.00%
2008-11-06	0	0.120	0.091	0.190	-	-	0	0	-	32.47	24.62	51.41	-	-	0	-	0.00%
2008-11-05	0	0.120	0.091	0.150	-	-	0	0	-	32.47	24.62	40.59	-	-	0	-	0.00%
2008-11-04	0	0.120	0.095	0.150	-	-	0	0	-	32.47	25.71	40.59	-	-	0	-	0.00%
2008-11-03	0	0.120	0.070	0.200	-	-	0	0	-	32.47	18.94	54.12	-	-	0	-	0.00%
2008-10-31	0	0.120	0.075	0.170	-	-	0	0	-	32.47	20.29	46.00	-	-	0	-	0.00%
2008-10-30	0	0.120	0.080	0.139	-	-	0	0	-	32.47	21.65	37.61	-	-	0	-	0.00%
2008-10-29	0	0.120	0.075	0.139	-	-	0	0	-	32.47	20.29	37.61	-	-	0	-	0.00%
2008-10-28	0	0.120	0.120	0.138	0.080	0.100	17,500	1,475	0.0843	32.47	32.47	37.34	21.65	27.06	65	22.808	-7.69%
2008-10-27	0	0.130	0.098	0.140	-	-	0	0	-	35.18	26.52	37.88	-	-	0	-	0.00%
2008-10-24	0	0.130	0.088	0.130	-	-	0	0	-	35.18	23.81	35.18	-	-	0	-	-7.14%
2008-10-23	0	0.140	0.090	0.160	-	-	0	0	-	37.88	24.35	43.30	-	-	0	-	0.00%
2008-10-22	0	0.140	0.085	0.140	-	-	0	0	-	37.88	23.00	37.88	-	-	0	-	0.00%
2008-10-21	0	0.140	0.085	0.155	-	-	0	0	-	37.88	23.00	41.94	-	-	0	-	0.00%
2008-10-20	0	0.140	0.085	0.160	-	-	0	0	-	37.88	23.00	43.30	-	-	0	-	0.00%
2008-10-17	0	0.140	0.100	0.150	0.090	0.140	60,000	5,950	0.0992	37.88	27.06	40.59	24.35	37.88	222	26.834	7.69%
2008-10-16	0	0.130	0.095	0.130	-	-	0	0	-	35.18	25.71	35.18	-	-	0	-	-7.14%
2008-10-15	0	0.140	0.100	0.140	-	-	0	0	-	37.88	27.06	37.88	-	-	0	-	0.00%
2008-10-14	0	0.140	0.100	0.140	-	-	0	0	-	37.88	27.06	37.88	-	-	0	-	0.00%
2008-10-13	0	0.140	0.080	0.140	-	-	0	0	-	37.88	21.65	37.88	-	-	0	-	0.00%
2008-10-10	0	0.140	0.108	0.350	-	-	0	0	-	37.88	29.22	94.71	-	-	0	-	0.00%
2008-10-09	0	0.140	0.120	0.200	-	-	0	0	-	37.88	32.47	54.12	-	-	0	-	0.00%
2008-10-08	0	0.140	0.130	0.165	0.140	0.140	20,000	2,800	0.1400	37.88	35.18	44.65	37.88	37.88	74	37.884	-15.15%
2008-10-06	0	0.165	0.145	0.170	-	-	0	0	-	44.65	39.24	46.00	-	-	0	-	0.00%
2008-10-03	0	0.165	0.130	0.180	-	-	0	0	-	44.65	35.18	48.71	-	-	0	-	0.00%
2008-10-02	0	0.165	0.160	0.185	-	-	0	0	-	44.65	43.30	50.06	-	-	0	-	0.00%
2008-09-30	0	0.165	0.165	0.208	0.165	0.200	250,000	49,825	0.1993	44.65	44.65	56.28	44.65	54.12	924	53.930	-16.67%
2008-09-29	0	0.198	0.165	0.198	0.165	0.198	10,000	1,815	0.1815	53.58	44.65	53.58	44.65	53.58	37	49.114	0.00%
2008-09-26	0	0.198	0.165	0.198	0.198	0.200	255,000	50,795	0.1992	53.58	44.65	53.58	53.58	54.12	942	53.902	-1.00%
2008-09-25	0	0.200	0.160	0.230	0.199	0.200	300,000	59,900	0.1997	54.12	43.30	62.24	53.85	54.12	1,109	54.030	0.00%
2008-09-24	0	0.200	0.160	0.200	-	-	0	0	-	54.12	43.30	54.12	-	-	0	-	0.00%
2008-09-23	0	0.200	0.150	0.200	0.170	0.200	145,000	27,800	0.1917	54.12	40.59	54.12	46.00	54.12	536	51.880	0.00%
2008-09-22	0	0.200	0.170	0.220	0.180	0.200	360,000	70,000	0.1944	54.12	46.00	59.53	48.71	54.12	1,330	52.616	11.11%
2008-09-19	0	0.180	0.155	0.200	-	-	0	0	-	48.71	41.94	54.12	-	-	0	-	0.00%
2008-09-18	0	0.180	0.140	0.200	-	-	0	0	-	48.71	37.88	54.12	-	-	0	-	0.00%
2008-09-17	0	0.180	0.150	0.200	-	-	0	0	-	48.71	40.59	54.12	-	-	0	-	0.00%
2008-09-16	0	0.180	0.140	0.200	-	-	0	0	-	48.71	37.88	54.12	-	-	0	-	0.00%
2008-09-12	0	0.180	0.236	0.240	0.180	0.180	40,000	7,200	0.1800	48.71	63.86	64.94	48.71	48.71	148	48.708	-23.40%
2008-09-11	0	0.235	0.190	0.235	0.240	0.240	50,000	12,000	0.2400	63.59	51.41	63.59	64.94	64.94	185	64.944	6.82%
2008-09-10	0	0.220	0.185	0.315	-	-	0	0	-	59.53	50.06	85.24	-	-	0	-	0.00%
2008-09-09	0	0.220	0.180	0.290	-	-	0	0	-	59.53	48.71	78.47	-	-	0	-	0.00%
2008-09-08	0	0.220	0.195	0.275	-	-	0	0	-	59.53	52.77	74.41	-	-	0	-	0.00%
2008-09-05	0	0.220	0.180	0.260	-	-	0	0	-	59.53	48.71	70.36	-	-	0	-	0.00%
2008-09-04	0	0.220	0.200	0.270	-	-	0	0	-	59.53	54.12	73.06	-	-	0	-	0.00%
2008-09-03	0	0.220	0.202	0.220	-	-	0	0	-	59.53	54.66	59.53	-	-	0	-	0.00%
2008-09-02	0	0.220	0.200	0.285	-	-	0	0	-	59.53	54.12	77.12	-	-	0	-	0.00%
2008-09-01	0	0.220	0.198	0.270	-	-	0	0	-	59.53	53.58	73.06	-	-	0	-	0.00%
2008-08-29	0	0.220	0.217	0.230	0.205	0.220	70,000	14,660	0.2094	59.53	58.72	62.24	55.47	59.53	259	56.671	-8.33%
2008-08-28	0	0.240	0.240	0.250	0.210	0.210	40,000	8,400	0.2100	64.94	64.94	67.65	56.83	56.83	148	56.826	-4.00%
2008-08-27	0	0.250	0.220	0.250	-	-	0	0	-	67.65	59.53	67.65	-	-	0	-	0.00%
2008-08-26	0	0.250	0.220	0.315	0.250	0.250	25,000	6,250	0.2500	67.65	59.53	85.24	67.65	67.65	92	67.650	-7.41%
2008-08-25	0	0.270	0.230	0.320	-	-	0	0	-	73.06	62.24	86.59	-	-	0	-	0.00%
2008-08-21	0	0.270	0.235	0.345	-	-	0	0	-	73.06	63.59	93.36	-	-	0	-	0.00%
2008-08-20	0	0.270	0.245	0.345	-	-	0	0	-	73.06	66.30	93.36	-	-	0	-	0.00%
2008-08-19	0	0.270	0.230	0.320	-	-	0	0	-	73.06	62.24	86.59	-	-	0	-	0.00%
2008-08-18	0	0.270	0.245	0.320	-	-	0	0	-	73.06	66.30	86.59	-	-	0	-	0.00%
2008-08-15	0	0.270	0.250	0.335	-	-	0	0	-	73.06	67.65	90.65	-	-	0	-	0.00%
2008-08-14	0	0.270	0.250	0.340	0.270	0.270	50,000	13,500	0.2700	73.06	67.65	92.00	73.06	73.06	185	73.062	0.00%
2008-08-13	0	0.270	0.240	0.345	-	-	0	0	-	73.06	64.94	93.36	-	-	0	-	0.00%
2008-08-12	0	0.270	0.270	0.310	0.260	0.320	545,000	157,275	0.2886	73.06	73.06	83.89	70.36	86.59	2,014	78.089	-32.50%
2008-08-11	0	0.400	0.325	0.425	-	-	0	0	-	108.2	87.94	115.0	-	-	0	-	0.00%
2008-08-08	0	0.400	0.325	0.405	-	-	0	0	-	108.2	87.94	109.6	-	-	0	-	0.00%
2008-08-07	0	0.400	0.340	0.410	-	-	0	0	-	108.2	92.00	110.9	-	-	0	-	-3.61%
2008-08-05	0	0.415	0.330	0.430	-	-	0	0	-	112.3	89.30	116.4	-	-	0	-	0.00%
2008-08-04	0	0.415	0.400	0.450	0.345	0.415	33,000	11,925	0.3614	112.3	108.2	121.8	93.36	112.3	122	97.785	-1.19%
2008-08-01	0	0.420	0.335	0.420	-	-	0	0	-	113.7	90.65	113.7	-	-	0	-	-2.33%
2008-07-31	0	0.430	0.360	0.430	-	-	0	0	-	116.4	97.42	116.4	-	-	0	-	-1.15%
2008-07-30	0	0.435	0.380	0.440	0.435	0.435	300,000	130,500	0.4350	117.7	102.8	119.1	117.7	117.7	1,109	117.71	-1.14%
2008-07-29	0	0.440	0.340	0.440	-	-	0	0	-	119.1	92.00	119.1	-	-	0	-	-2.22%
2008-07-28	0	0.450	0.360	0.465	-	-	2,000	660	0.3300	121.8	97.42	125.8	-	-	7	89.298	0.00%
2008-07-25	0	0.450	0.330	0.450	-	-	0	0	-	121.8	89.30	121.8	-	-	0	-	-1.10%
2008-07-24	0	0.455	0.320	0.455	-	-	0	0	-	123.1	86.59	123.1	-	-	0	-	0.00%
2008-07-23	0	0.455	0.340	0.470	-	-	0	0	-	123.1	92.00	127.2	-	-	0	-	0.00%
2008-07-22	0	0.455	0.340	0.455	0.470	0.470	5,000	2,350	0.4700	123.1	92.00	123.1	127.2	127.2	18	127.18	10.98%
2008-07-21	0	0.410	0.370	0.460	0.400	0.410	20,000	8,150	0.4075	110.9	100.1	124.5	108.2	110.9	74	110.27	6.49%
2008-07-18	0	0.385	0.340	0.395	-	-	0	0	-	104.2	92.00	106.9	-	-	0	-	0.00%
2008-07-17	0	0.385	0.380	0.420	0.385	0.410	165,000	65,500	0.3970	104.2	102.8	113.7	104.2	110.9	610	107.42	-14.44%
2008-07-16	0	0.450	0.450	0.520	0.410	0.430	45,000	18,550	0.4122	121.8	121.8	140.7	110.9	116.4	166	111.55	4.65%
2008-07-15	0	0.430	0.420	0.500	-	-	0	0	-	116.4	113.7	135.3	-	-	0	-	0.00%
2008-07-14	0	0.430	0.430	0.495	0.430	0.430	5,000	2,150	0.4300	116.4	116.4	133.9	116.4	116.4	18	116.36	-6.52%
2008-07-11	0	0.460	0.400	0.500	-	-	0	0	-	124.5	108.2	135.3	-	-	0	-	0.00%
2008-07-10	0	0.460	0.400	0.500	-	-	0	0	-	124.5	108.2	135.3	-	-	0	-	0.00%
2008-07-09	0	0.460	0.400	0.500	-	-	0	0	-	124.5	108.2	135.3	-	-	0	-	0.00%
2008-07-08	0	0.460	0.410	0.485	-	-	0	0	-	124.5	110.9	131.2	-	-	0	-	0.00%
2008-07-07	0	0.460	0.400	0.540	-	-	0	0	-	124.5	108.2	146.1	-	-	0	-	0.00%
2008-07-04	0	0.460	0.400	0.485	0.460	0.460	10,000	4,600	0.4600	124.5	108.2	131.2	124.5	124.5	37	124.48	15.00%
2008-07-03	0	0.400	0.400	0.450	-	-	0	0	-	108.2	108.2	121.8	-	-	0	-	0.00%
2008-07-02	0	0.400	0.400	0.475	0.400	0.400	10,000	4,000	0.4000	108.2	108.2	128.5	108.2	108.2	37	108.24	-16.67%
2008-06-30	0	0.480	0.420	0.480	0.480	0.480	200,000	96,000	0.4800	129.9	113.7	129.9	129.9	129.9	739	129.89	0.00%
2008-06-27	0	0.480	0.470	0.550	0.480	0.500	510,000	254,800	0.4996	129.9	127.2	148.8	129.9	135.3	1,885	135.19	-11.11%
2008-06-26	0	2.700	2.500	2.700	-	-	0	0	-	146.1	135.3	146.1	-	-	0	-	0.00%
2008-06-25	0	2.700	2.360	2.740	2.550	2.700	23,000	58,870	2.5596	146.1	127.7	148.3	138.0	146.1	425	138.52	-1.82%
2008-06-24	0	2.750	2.400	2.750	-	-	10,000	27,500	2.7500	148.8	129.9	148.8	-	-	185	148.83	0.00%
2008-06-23	0	2.750	2.200	2.700	2.750	2.780	56,000	155,500	2.7768	148.8	119.1	146.1	148.8	150.5	1,035	150.28	-1.79%
2008-06-20	0	2.800	2.700	2.850	2.800	2.850	194,000	543,900	2.8036	151.5	146.1	154.2	151.5	154.2	3,585	151.73	-2.44%
2008-06-19	0	2.870	2.500	2.870	2.870	2.870	2,000	5,740	2.8700	155.3	135.3	155.3	155.3	155.3	37	155.32	-1.03%
2008-06-18	0	2.900	2.700	2.900	2.900	2.900	50,000	145,000	2.9000	156.9	146.1	156.9	156.9	156.9	924	156.95	3.57%
2008-06-17	0	2.800	2.600	2.800	2.800	2.800	20,000	56,000	2.8000	151.5	140.7	151.5	151.5	151.5	370	151.54	1.82%
2008-06-16	0	2.750	-	2.910	-	-	0	0	-	148.8	-	157.5	-	-	0	-	0.00%
2008-06-13	0	2.750	2.600	2.800	2.750	2.800	68,000	188,000	2.7647	148.8	140.7	151.5	148.8	151.5	1,256	149.63	-7.09%
2008-06-12	0	2.960	2.820	2.960	-	-	0	0	-	160.2	152.6	160.2	-	-	0	-	0.00%
2008-06-11	0	2.960	2.900	2.960	2.910	2.960	168,000	495,540	2.9496	160.2	156.9	160.2	157.5	160.2	3,104	159.63	-4.52%
2008-06-10	0	3.100	2.800	3.200	3.000	3.220	22,000	68,960	3.1345	167.8	151.5	173.2	162.4	174.3	407	169.64	-3.13%
2008-06-06	0	3.200	3.000	3.200	3.200	3.250	12,000	38,600	3.2167	173.2	162.4	173.2	173.2	175.9	222	174.09	0.63%
2008-06-05	0	3.180	3.170	3.180	3.170	3.220	36,000	115,020	3.1950	172.1	171.6	172.1	171.6	174.3	665	172.91	-8.62%
2008-06-04	0	3.480	3.160	3.480	3.470	3.480	6,000	20,840	3.4733	188.3	171.0	188.3	187.8	188.3	111	187.98	-0.57%
2008-06-03	0	3.500	3.500	3.560	3.500	3.600	94,400	335,560	3.5547	189.4	189.4	192.7	189.4	194.8	1,744	192.38	0.00%
2008-06-02	0	3.500	3.400	3.500	3.180	3.510	484,000	1,651,020	3.4112	189.4	184.0	189.4	172.1	190.0	8,943	184.61	11.11%
2008-05-30	0	3.150	3.150	3.250	3.050	3.230	74,000	230,440	3.1141	170.5	170.5	175.9	165.1	174.8	1,367	168.53	3.28%
2008-05-29	0	3.050	3.050	3.170	3.000	3.000	6,000	18,000	3.0000	165.1	165.1	171.6	162.4	162.4	111	162.36	1.67%
2008-05-28	0	3.000	3.000	3.200	3.000	3.200	71,000	221,900	3.1254	162.4	162.4	173.2	162.4	173.2	1,312	169.14	-3.85%
2008-05-27	0	3.120	2.960	3.160	3.080	3.120	42,000	130,100	3.0976	168.9	160.2	171.0	166.7	168.9	776	167.64	4.00%
2008-05-26	0	3.000	3.020	3.100	3.000	3.050	46,000	138,240	3.0052	162.4	163.4	167.8	162.4	165.1	850	162.64	0.67%
2008-05-23	0	2.980	2.980	3.170	2.900	3.100	148,000	449,060	3.0342	161.3	161.3	171.6	156.9	167.8	2,735	164.21	-3.25%
2008-05-22	0	3.080	2.900	3.090	3.000	3.140	48,000	145,040	3.0217	166.7	156.9	167.2	162.4	169.9	887	163.53	-1.60%
2008-05-21	0	3.130	2.760	3.130	2.600	3.140	200,000	561,300	2.8065	169.4	149.4	169.4	140.7	169.9	3,696	151.89	6.46%
2008-05-20	0	2.940	2.880	2.960	2.180	2.960	335,600	882,990	2.6311	159.1	155.9	160.2	118.0	160.2	6,201	142.39	34.86%
2008-05-19	0	2.180	2.050	2.200	-	-	0	0	-	118.0	110.9	119.1	-	-	0	-	0.00%
2008-05-16	0	2.180	2.180	2.270	2.100	2.100	23,000	48,200	2.0957	118.0	118.0	122.9	113.7	113.7	425	113.42	0.00%
2008-05-15	0	2.180	2.100	2.270	2.180	2.180	20,000	43,600	2.1800	118.0	113.7	122.9	118.0	118.0	370	117.98	0.00%
2008-05-14	0	2.180	2.140	2.270	-	-	0	0	-	118.0	115.8	122.9	-	-	0	-	0.00%
2008-05-13	0	2.180	2.100	2.270	2.180	2.180	40,000	87,200	2.1800	118.0	113.7	122.9	118.0	118.0	739	117.98	-1.80%
2008-05-09	0	2.220	2.220	2.270	2.180	2.350	70,000	156,060	2.2294	120.1	120.1	122.9	118.0	127.2	1,293	120.66	-6.33%
2008-05-08	0	2.370	-	2.370	2.390	2.390	10,000	23,900	2.3900	128.3	-	128.3	129.3	129.3	185	129.35	0.85%
2008-05-07	0	2.350	2.350	2.460	2.350	2.350	16,000	37,600	2.3500	127.2	127.2	133.1	127.2	127.2	296	127.18	0.00%
2008-05-06	0	2.350	2.350	2.460	2.300	2.450	23,000	55,910	2.4309	127.2	127.2	133.1	124.5	132.6	425	131.56	-3.69%
2008-05-05	0	2.440	2.300	2.440	-	-	0	0	-	132.1	124.5	132.1	-	-	0	-	-0.41%
2008-05-02	0	2.450	2.350	2.450	-	-	0	0	-	132.6	127.2	132.6	-	-	0	-	-0.81%
2008-04-30	0	2.470	-	2.500	-	-	0	0	-	133.7	-	135.3	-	-	0	-	0.00%
2008-04-29	0	2.470	-	2.490	-	-	0	0	-	133.7	-	134.8	-	-	0	-	0.00%
2008-04-28	0	2.470	2.260	2.470	-	-	0	0	-	133.7	122.3	133.7	-	-	0	-	-1.20%
2008-04-25	0	2.500	2.260	2.500	-	-	0	0	-	135.3	122.3	135.3	-	-	0	-	-0.79%
2008-04-24	0	2.520	2.430	2.520	2.450	2.550	24,000	60,120	2.5050	136.4	131.5	136.4	132.6	138.0	443	135.57	2.86%
2008-04-23	0	2.450	2.400	2.480	2.200	2.570	90,000	207,780	2.3087	132.6	129.9	134.2	119.1	139.1	1,663	124.94	-6.49%
2008-04-22	0	2.620	2.400	2.640	2.620	2.630	6,000	15,740	2.6233	141.8	129.9	142.9	141.8	142.3	111	141.97	-0.38%
2008-04-21	0	2.630	2.580	2.680	2.400	2.810	197,600	516,240	2.6126	142.3	139.6	145.0	129.9	152.1	3,651	141.39	-9.31%
2008-04-18	0	2.900	2.680	3.100	2.800	3.200	156,000	480,400	3.0795	156.9	145.0	167.8	151.5	173.2	2,882	166.66	-6.45%
2008-04-17	0	3.100	3.010	3.200	3.100	3.400	189,000	618,060	3.2702	167.8	162.9	173.2	167.8	184.0	3,492	176.98	0.65%
2008-04-16	0	3.080	3.000	3.260	3.080	3.200	72,000	225,600	3.1333	166.7	162.4	176.4	166.7	173.2	1,330	169.58	-6.10%
2008-04-15	0	3.280	3.140	3.500	3.020	4.200	722,600	2,562,520	3.5462	177.5	169.9	189.4	163.4	227.3	13,352	191.92	-6.29%
2008-04-14	0	3.500	3.500	3.890	3.200	4.200	8,071,200	22,974,730	2.8465	189.4	189.4	210.5	173.2	227.3	149,136	154.05	-10.26%
2008-04-11	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	211.1	-	-	-	-	0	-	0.00%
2008-03-13	0	3.900	3.900	4.000	2.600	4.200	1,330,600	4,915,200	3.6940	211.1	211.1	216.5	140.7	227.3	24,586	199.92	52.94%
2008-03-12	0	2.550	2.550	2.600	2.550	2.550	36,000	91,800	2.5500	138.0	138.0	140.7	138.0	138.0	665	138.01	-0.39%
2008-03-11	0	2.560	2.510	2.610	2.560	2.640	24,000	62,560	2.6067	138.5	135.8	141.3	138.5	142.9	443	141.07	-2.66%
2008-03-10	0	2.630	2.580	2.630	2.600	2.660	467,400	1,228,820	2.6291	142.3	139.6	142.3	140.7	144.0	8,636	142.28	1.94%
2008-03-07	0	2.580	2.580	2.600	2.580	2.580	53,400	137,620	2.5772	139.6	139.6	140.7	139.6	139.6	987	139.48	0.00%
2008-03-06	0	2.580	2.580	2.600	2.580	2.580	78,600	202,740	2.5794	139.6	139.6	140.7	139.6	139.6	1,452	139.60	0.00%
2008-03-05	0	2.580	2.580	2.600	2.580	2.590	175,600	453,040	2.5800	139.6	139.6	140.7	139.6	140.2	3,245	139.63	-0.39%
2008-03-04	0	2.590	2.580	2.600	2.580	2.590	22,000	56,960	2.5891	140.2	139.6	140.7	139.6	140.2	407	140.12	0.39%
2008-03-03	0	2.580	2.580	2.600	-	-	0	0	-	139.6	139.6	140.7	-	-	0	-	0.00%
2008-02-29	0	2.580	2.580	2.590	2.580	2.600	76,000	196,200	2.5816	139.6	139.6	140.2	139.6	140.7	1,404	139.71	0.00%
2008-02-28	0	2.580	2.580	2.600	2.580	2.580	22,000	56,760	2.5800	139.6	139.6	140.7	139.6	139.6	407	139.63	-0.39%
2008-02-27	0	2.590	2.590	2.600	2.570	2.600	18,000	46,600	2.5889	140.2	140.2	140.7	139.1	140.7	333	140.11	0.39%
2008-02-26	0	2.580	2.570	2.600	2.580	2.580	300,000	774,000	2.5800	139.6	139.1	140.7	139.6	139.6	5,543	139.63	0.00%
2008-02-25	0	2.580	2.570	2.590	2.570	2.580	69,800	179,880	2.5771	139.6	139.1	140.2	139.1	139.6	1,290	139.47	0.39%
2008-02-22	0	2.570	2.560	2.600	2.560	2.570	95,000	244,000	2.5684	139.1	138.5	140.7	138.5	139.1	1,755	139.00	0.39%
2008-02-21	0	2.560	2.560	2.590	2.500	2.600	186,000	475,800	2.5581	138.5	138.5	140.2	135.3	140.7	3,437	138.44	4.49%
2008-02-20	0	2.450	2.440	2.490	2.440	2.450	44,000	107,580	2.4450	132.6	132.1	134.8	132.1	132.6	813	132.32	-1.21%
2008-02-19	0	2.480	2.470	2.530	2.480	2.480	10,000	24,800	2.4800	134.2	133.7	136.9	134.2	134.2	185	134.22	0.81%
2008-02-18	0	2.460	2.460	2.530	2.460	2.460	20,000	49,200	2.4600	133.1	133.1	136.9	133.1	133.1	370	133.13	-1.20%
2008-02-15	0	2.490	2.490	2.530	2.460	2.500	400,000	995,200	2.4880	134.8	134.8	136.9	133.1	135.3	7,391	134.65	0.81%
2008-02-14	0	2.470	2.470	2.510	2.470	2.500	74,000	183,300	2.4770	133.7	133.7	135.8	133.7	135.3	1,367	134.06	-0.40%
2008-02-13	0	2.480	2.470	2.500	2.480	2.480	40,000	99,200	2.4800	134.2	133.7	135.3	134.2	134.2	739	134.22	0.00%
2008-02-12	0	2.480	2.450	2.500	2.430	2.480	116,000	286,500	2.4698	134.2	132.6	135.3	131.5	134.2	2,143	133.67	1.22%
2008-02-11	0	2.450	2.380	2.550	2.400	2.450	103,000	249,240	2.4198	132.6	128.8	138.0	129.9	132.6	1,903	130.96	8.89%
2008-02-06	0	2.250	2.100	2.380	-	-	0	0	-	121.8	113.7	128.8	-	-	0	-	0.00%
2008-02-05	0	2.250	2.210	2.250	2.230	2.270	96,600	217,764	2.2543	121.8	119.6	121.8	120.7	122.9	1,785	122.00	0.90%
2008-02-04	0	2.230	2.280	2.300	2.230	2.230	60,000	133,800	2.2300	120.7	123.4	124.5	120.7	120.7	1,109	120.69	0.00%
2008-02-01	0	2.230	2.220	2.230	2.230	2.230	50,000	111,500	2.2300	120.7	120.1	120.7	120.7	120.7	924	120.69	1.36%
2008-01-31	0	2.200	2.170	2.280	2.180	2.200	810,000	1,781,600	2.1995	119.1	117.4	123.4	118.0	119.1	14,967	119.04	0.00%
2008-01-30	0	2.200	2.190	2.200	2.150	2.350	226,000	502,880	2.2251	119.1	118.5	119.1	116.4	127.2	4,176	120.42	-7.17%
2008-01-29	0	2.370	2.250	2.400	-	-	0	0	-	128.3	121.8	129.9	-	-	0	-	0.00%
2008-01-28	0	2.370	2.280	2.400	-	-	0	0	-	128.3	123.4	129.9	-	-	0	-	0.00%
2008-01-25	0	2.370	2.350	2.400	2.260	2.370	154,000	358,000	2.3247	128.3	127.2	129.9	122.3	128.3	2,846	125.81	8.72%
2008-01-24	0	2.180	2.170	2.270	2.100	2.180	128,000	274,620	2.1455	118.0	117.4	122.9	113.7	118.0	2,365	116.11	1.40%
2008-01-23	0	2.150	2.150	2.190	2.100	2.300	74,000	161,540	2.1830	116.4	116.4	118.5	113.7	124.5	1,367	118.14	-1.38%
2008-01-22	0	2.180	2.180	2.220	2.100	2.330	32,000	70,640	2.2075	118.0	118.0	120.1	113.7	126.1	591	119.47	-6.44%
2008-01-21	0	2.330	-	2.400	2.330	2.340	30,000	70,000	2.3333	126.1	-	129.9	126.1	126.6	554	126.28	-2.92%
2008-01-18	0	2.400	2.350	2.420	2.350	2.400	53,000	125,600	2.3698	129.9	127.2	131.0	127.2	129.9	979	128.25	-4.00%
2008-01-17	0	2.500	2.380	2.500	2.500	2.500	6,000	15,000	2.5000	135.3	128.8	135.3	135.3	135.3	111	135.30	2.88%
2008-01-16	0	2.430	2.430	2.450	2.430	2.460	106,000	259,780	2.4508	131.5	131.5	132.6	131.5	133.1	1,959	132.63	-2.80%
2008-01-15	0	2.500	2.480	2.510	2.480	2.500	148,600	370,540	2.4935	135.3	134.2	135.8	134.2	135.3	2,746	134.95	0.81%
2008-01-14	0	2.480	2.480	2.530	2.450	2.480	20,600	50,950	2.4733	134.2	134.2	136.9	132.6	134.2	381	133.85	-0.80%
2008-01-11	0	2.500	2.460	2.520	2.500	2.500	2,000	5,000	2.5000	135.3	133.1	136.4	135.3	135.3	37	135.30	-1.19%
2008-01-10	0	2.530	2.530	2.540	2.530	2.530	81,000	204,830	2.5288	136.9	136.9	137.5	136.9	136.9	1,497	136.86	-0.39%
2008-01-09	0	2.540	2.530	2.550	2.530	2.540	48,000	121,380	2.5288	137.5	136.9	138.0	136.9	137.5	887	136.86	0.40%
2008-01-08	0	2.530	2.530	2.550	2.530	2.530	81,600	206,240	2.5275	136.9	136.9	138.0	136.9	136.9	1,508	136.79	0.00%
2008-01-07	0	2.530	2.530	2.540	2.520	2.530	44,200	111,608	2.5251	136.9	136.9	137.5	136.4	136.9	817	136.66	0.00%
2008-01-04	0	2.530	2.520	2.550	2.510	2.530	91,000	228,900	2.5154	136.9	136.4	138.0	135.8	136.9	1,681	136.13	0.80%
2008-01-03	0	2.510	2.510	2.530	2.500	2.530	67,000	168,650	2.5172	135.8	135.8	136.9	135.3	136.9	1,238	136.23	0.00%
2008-01-02	0	2.510	2.510	2.520	2.510	2.510	70,000	175,340	2.5049	135.8	135.8	136.4	135.8	135.8	1,293	135.56	0.40%
2007-12-31	0	2.500	2.500	2.510	2.500	2.500	7,000	17,400	2.4857	135.3	135.3	135.8	135.3	135.3	129	134.53	0.00%
2007-12-28	0	2.500	2.500	2.510	2.500	2.500	149,000	372,330	2.4989	135.3	135.3	135.8	135.3	135.3	2,753	135.24	0.00%
2007-12-27	0	2.500	2.490	2.500	2.490	2.500	1,051,200	2,627,380	2.4994	135.3	134.8	135.3	134.8	135.3	19,424	135.27	0.00%
2007-12-24	0	2.500	2.500	2.510	2.500	2.500	274,000	685,000	2.5000	135.3	135.3	135.8	135.3	135.3	5,063	135.30	0.00%
2007-12-21	0	2.500	2.500	2.510	2.500	2.500	153,000	382,400	2.4993	135.3	135.3	135.8	135.3	135.3	2,827	135.26	0.00%
2007-12-20	0	2.500	2.500	2.510	2.500	2.500	336,200	840,286	2.4994	135.3	135.3	135.8	135.3	135.3	6,212	135.27	-0.40%
2007-12-19	0	2.510	2.510	2.520	2.500	2.520	354,600	890,080	2.5101	135.8	135.8	136.4	135.3	136.4	6,552	135.85	0.40%
2007-12-18	0	2.500	2.500	2.510	2.400	2.510	677,000	1,691,620	2.4987	135.3	135.3	135.8	129.9	135.8	12,509	135.23	0.00%
2007-12-17	0	2.500	2.490	2.510	2.490	2.510	1,124,600	2,809,440	2.4982	135.3	134.8	135.8	134.8	135.8	20,780	135.20	0.00%
2007-12-14	0	2.500	2.500	2.510	2.500	2.560	1,764,800	4,418,192	2.5035	135.3	135.3	135.8	135.3	138.5	32,609	135.49	0.00%
2007-12-13	0	2.500	2.500	2.540	2.300	2.600	3,056,800	7,680,758	2.5127	135.3	135.3	137.5	124.5	140.7	56,482	135.99	31.58%
2007-12-12	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2007-11-23	0	1.900	1.900	1.970	1.880	1.950	814,000	1,551,280	1.9057	102.8	102.8	106.6	101.7	105.5	15,041	103.14	-4.52%
2007-11-22	0	1.990	1.960	1.980	1.810	2.050	619,200	1,206,520	1.9485	107.7	106.1	107.2	97.96	110.9	11,441	105.45	10.56%
2007-11-21	0	1.800	1.780	1.800	1.630	1.900	248,700	443,298	1.7825	97.42	96.33	97.42	88.22	102.8	4,595	96.466	-9.09%
2007-11-20	0	1.980	1.980	2.050	1.980	2.250	176,000	365,724	2.0780	107.2	107.2	110.9	107.2	121.8	3,252	112.46	-10.00%
2007-11-19	0	2.200	2.150	2.220	1.920	2.210	1,667,400	3,417,160	2.0494	119.1	116.4	120.1	103.9	119.6	30,809	110.91	10.00%
2007-11-16	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2007-11-08	1	2.000	1.950	2.000	1.800	2.050	790,000	1,543,740	1.9541	108.2	105.5	108.2	97.42	110.9	14,597	105.76	18.34%
2007-11-07	0	1.690	1.680	1.750	1.560	1.750	282,800	476,328	1.6843	91.46	90.92	94.71	84.43	94.71	5,225	91.156	8.33%
2007-11-06	0	1.560	1.520	1.650	1.490	1.600	451,000	688,840	1.5274	84.43	82.26	89.30	80.64	86.59	8,333	82.661	3.31%
2007-11-05	0	1.510	1.500	1.550	1.500	1.520	120,000	181,100	1.5092	81.72	81.18	83.89	81.18	82.26	2,217	81.676	0.67%
2007-11-02	0	1.500	1.500	1.570	1.480	1.560	204,000	311,900	1.5289	81.18	81.18	84.97	80.10	84.43	3,769	82.745	7.91%
2007-11-01	0	1.390	1.390	1.490	1.370	1.450	39,200	56,142	1.4322	75.23	75.23	80.64	74.14	78.47	724	77.510	2.21%
2007-10-31	0	1.360	1.360	1.450	1.350	1.360	13,000	17,600	1.3538	73.60	73.60	78.47	73.06	73.60	240	73.270	0.74%
2007-10-30	0	1.350	1.350	1.420	1.260	1.350	6,000	7,920	1.3200	73.06	73.06	76.85	68.19	73.06	111	71.438	0.00%
2007-10-29	0	1.350	1.350	1.400	1.300	1.520	177,800	241,168	1.3564	73.06	73.06	75.77	70.36	82.26	3,285	73.408	-8.78%
2007-10-26	0	1.480	1.480	1.500	1.430	1.480	105,000	154,400	1.4705	80.10	80.10	81.18	77.39	80.10	1,940	79.582	2.07%
2007-10-25	0	1.450	1.400	1.450	1.400	1.460	80,600	115,390	1.4316	78.47	75.77	78.47	75.77	79.01	1,489	77.480	-1.36%
2007-10-24	0	1.470	1.470	1.500	1.470	1.500	143,800	213,020	1.4814	79.56	79.56	81.18	79.56	81.18	2,657	80.171	-2.00%
2007-10-23	0	1.500	1.460	1.500	1.400	1.500	196,600	287,710	1.4634	81.18	79.01	81.18	75.77	81.18	3,633	79.200	15.38%
2007-10-22	0	1.300	1.300	1.450	1.280	1.490	444,000	611,760	1.3778	70.36	70.36	78.47	69.27	80.64	8,204	74.568	4.00%
2007-10-18	0	1.250	1.210	1.280	1.050	1.250	677,800	790,824	1.1668	67.65	65.48	69.27	56.83	67.65	12,524	63.144	5.93%
2007-10-17	0	1.180	1.180	1.240	1.160	1.180	22,000	25,920	1.1782	63.86	63.86	67.11	62.78	63.86	407	63.763	-1.67%
2007-10-16	0	1.200	1.200	1.240	1.190	1.240	780,000	944,260	1.2106	64.94	64.94	67.11	64.40	67.11	14,412	65.517	1.69%
2007-10-15	0	1.180	1.140	1.200	1.130	1.180	27,600	32,156	1.1651	63.86	61.70	64.94	61.16	63.86	510	63.054	2.61%
2007-10-12	0	1.150	1.110	1.200	1.110	1.150	76,000	85,720	1.1279	62.24	60.07	64.94	60.07	62.24	1,404	61.041	0.00%
2007-10-11	0	1.150	1.090	1.160	1.090	1.150	98,000	111,120	1.1339	62.24	58.99	62.78	58.99	62.24	1,811	61.365	0.00%
2007-10-10	0	1.150	1.100	1.160	1.100	1.150	134,000	149,500	1.1157	62.24	59.53	62.78	59.53	62.24	2,476	60.380	0.00%
2007-10-09	0	1.150	1.060	1.150	1.150	1.150	32,000	36,800	1.1500	62.24	57.37	62.24	62.24	62.24	591	62.238	8.49%
2007-10-08	0	1.060	1.060	1.100	1.010	1.150	84,800	90,704	1.0696	57.37	57.37	59.53	54.66	62.24	1,567	57.888	-0.93%
2007-10-05	0	1.070	1.070	1.090	1.050	1.050	2,000	2,100	1.0500	57.91	57.91	58.99	56.83	56.83	37	56.826	0.00%
2007-10-04	0	1.070	1.050	1.100	-	-	1,200	1,176	0.9800	57.91	56.83	59.53	-	-	22	53.037	0.00%
2007-10-03	0	1.070	1.060	1.090	-	-	0	0	-	57.91	57.37	58.99	-	-	0	-	0.00%
2007-10-02	0	1.070	1.070	1.090	1.020	1.070	54,000	57,580	1.0663	57.91	57.91	58.99	55.20	57.91	998	57.708	-2.73%
2007-09-28	0	1.100	1.060	1.100	1.070	1.100	100,000	107,800	1.0780	59.53	57.37	59.53	57.91	59.53	1,848	58.341	2.80%
2007-09-27	0	1.070	1.050	1.080	1.070	1.070	10,600	11,270	1.0632	57.91	56.83	58.45	57.91	57.91	196	57.541	0.00%
2007-09-25	0	1.070	1.060	1.080	1.000	1.080	40,000	41,520	1.0380	57.91	57.37	58.45	54.12	58.45	739	56.176	0.00%
2007-09-24	0	1.070	1.050	1.240	-	-	1,400	1,288	0.9200	57.91	56.83	67.11	-	-	26	49.790	0.00%
2007-09-21	0	1.070	1.070	1.180	1.050	1.050	18,200	19,090	1.0489	57.91	57.91	63.86	56.83	56.83	336	56.766	0.00%
2007-09-20	0	1.070	1.070	1.190	-	-	0	0	-	57.91	57.91	64.40	-	-	0	-	0.00%
2007-09-19	0	1.070	1.070	1.140	1.020	1.060	59,000	62,270	1.0554	57.91	57.91	61.70	55.20	57.37	1,090	57.119	0.94%
2007-09-18	0	1.060	1.060	1.120	1.030	1.030	7,000	7,180	1.0257	57.37	57.37	60.61	55.74	55.74	129	55.511	-5.36%
2007-09-17	0	1.120	1.060	1.140	1.000	1.120	66,000	72,780	1.1027	60.61	57.37	61.70	54.12	60.61	1,220	59.679	5.66%
2007-09-14	0	1.060	1.060	1.200	1.020	1.020	5,000	5,050	1.0100	57.37	57.37	64.94	55.20	55.20	92	54.661	0.00%
2007-09-13	0	1.060	1.050	1.200	1.020	1.060	160,000	166,400	1.0400	57.37	56.83	64.94	55.20	57.37	2,956	56.285	0.00%
2007-09-12	0	1.060	1.010	1.120	-	-	0	0	-	57.37	54.66	60.61	-	-	0	-	0.00%
2007-09-11	0	1.060	1.000	1.180	-	-	0	0	-	57.37	54.12	63.86	-	-	0	-	0.00%
2007-09-10	0	1.060	1.000	1.200	-	-	0	0	-	57.37	54.12	64.94	-	-	0	-	0.00%
2007-09-07	0	1.060	1.060	1.200	-	-	0	0	-	57.37	57.37	64.94	-	-	0	-	0.00%
2007-09-06	0	1.060	1.010	1.120	-	-	0	0	-	57.37	54.66	60.61	-	-	0	-	0.00%
2007-09-05	0	1.060	1.010	1.100	1.060	1.080	400,000	428,000	1.0700	57.37	54.66	59.53	57.37	58.45	7,391	57.908	-1.85%
2007-09-04	0	1.080	0.900	1.180	0.990	1.000	52,000	51,620	0.9927	58.45	48.71	63.86	53.58	54.12	961	53.724	0.00%
2007-09-03	0	1.080	1.000	1.080	0.980	1.100	70,000	75,520	1.0789	58.45	54.12	58.45	53.04	59.53	1,293	58.388	0.93%
2007-08-31	0	1.070	1.020	1.070	1.040	1.100	331,000	348,110	1.0517	57.91	55.20	57.91	56.28	59.53	6,116	56.917	-10.83%
2007-08-30	0	1.200	1.150	1.200	1.120	1.200	48,000	57,280	1.1933	64.94	62.24	64.94	60.61	64.94	887	64.583	1.69%
2007-08-29	0	1.180	1.020	1.200	-	-	0	0	-	63.86	55.20	64.94	-	-	0	-	0.00%
2007-08-28	0	1.180	1.050	1.200	-	-	0	0	-	63.86	56.83	64.94	-	-	0	-	0.00%
2007-08-27	0	1.180	0.980	1.200	-	-	0	0	-	63.86	53.04	64.94	-	-	0	-	0.00%
2007-08-24	0	1.180	1.080	1.340	0.920	1.180	230,000	252,320	1.0970	63.86	58.45	72.52	49.79	63.86	4,250	59.372	2.61%
2007-08-23	0	1.150	1.060	1.150	1.020	1.150	50,400	53,468	1.0609	62.24	57.37	62.24	55.20	62.24	931	57.414	-2.54%
2007-08-22	0	1.180	1.100	1.180	1.180	1.180	4,000	4,720	1.1800	63.86	59.53	63.86	63.86	63.86	74	63.861	-0.84%
2007-08-21	0	1.190	1.030	1.190	1.050	1.190	4,000	4,480	1.1200	64.40	55.74	64.40	56.83	64.40	74	60.614	1.71%
2007-08-20	0	1.170	1.080	1.170	1.060	1.170	23,000	25,240	1.0974	63.32	58.45	63.32	57.37	63.32	425	59.391	3.54%
2007-08-17	0	1.130	1.130	1.250	0.990	1.050	62,200	61,792	0.9934	61.16	61.16	67.65	53.58	56.83	1,149	53.765	-1.74%
2007-08-16	0	1.150	1.150	1.240	0.950	0.950	2,000	1,900	0.9500	62.24	62.24	67.11	51.41	51.41	37	51.414	-3.36%
2007-08-15	0	1.190	0.980	1.290	-	-	0	0	-	64.40	53.04	69.81	-	-	0	-	0.00%
2007-08-14	0	1.190	1.150	1.240	1.150	1.250	258,000	306,500	1.1880	64.40	62.24	67.11	62.24	67.65	4,767	64.294	3.48%
2007-08-13	0	1.150	1.100	1.190	1.060	1.150	66,000	71,400	1.0818	62.24	59.53	64.40	57.37	62.24	1,220	58.548	0.00%
2007-08-10	0	1.150	1.000	1.150	-	-	600	576	0.9600	62.24	54.12	62.24	-	-	11	51.955	-0.86%
2007-08-09	0	1.160	1.100	1.160	-	-	0	0	-	62.78	59.53	62.78	-	-	0	-	-0.85%
2007-08-08	0	1.170	1.080	1.170	-	-	0	0	-	63.32	58.45	63.32	-	-	0	-	-1.68%
2007-08-07	0	1.190	1.190	1.200	1.150	1.250	88,000	106,380	1.2089	64.40	64.40	64.94	62.24	67.65	1,626	65.423	-0.83%
2007-08-06	0	1.200	1.020	1.300	1.200	1.200	12,000	14,400	1.2000	64.94	55.20	70.36	64.94	64.94	222	64.944	0.00%
2007-08-03	0	1.200	0.940	1.200	-	-	0	0	-	64.94	50.87	64.94	-	-	0	-	0.00%
2007-08-02	0	1.200	1.200	1.280	1.100	1.100	4,000	4,400	1.1000	64.94	64.94	69.27	59.53	59.53	74	59.532	-4.00%
2007-08-01	0	1.250	1.130	1.340	1.130	1.250	43,000	49,580	1.1530	67.65	61.16	72.52	61.16	67.65	795	62.401	-5.30%
2007-07-31	0	1.320	1.190	1.330	-	-	200	220	1.1000	71.44	64.40	71.98	-	-	4	59.532	0.00%
2007-07-30	0	1.320	1.160	1.320	1.310	1.320	10,000	13,180	1.3180	71.44	62.78	71.44	70.90	71.44	185	71.330	5.60%
2007-07-27	0	1.250	1.250	1.370	1.140	1.140	2,600	2,910	1.1192	67.65	67.65	74.14	61.70	61.70	48	60.573	-3.85%
2007-07-26	0	1.300	1.150	1.300	1.350	1.350	13,000	17,330	1.3331	70.36	62.24	70.36	73.06	73.06	240	72.146	5.69%
2007-07-25	0	1.250	1.250	1.330	1.170	1.250	124,000	148,500	1.1976	66.57	66.57	70.83	62.31	66.57	2,328	63.776	-3.85%
2007-07-24	0	1.300	1.210	1.300	1.170	1.370	180,000	215,080	1.1949	69.23	64.44	69.23	62.31	72.96	3,380	63.632	0.00%
2007-07-23	0	1.300	1.300	1.430	1.220	1.400	27,000	36,660	1.3578	69.23	69.23	76.15	64.97	74.56	507	72.307	-10.34%
2007-07-20	0	1.450	1.250	1.490	1.450	1.450	20,200	29,210	1.4460	77.22	66.57	79.35	77.22	77.22	379	77.007	16.00%
2007-07-19	0	1.250	1.120	1.310	-	-	200	216	1.0800	66.57	59.64	69.76	-	-	4	57.514	0.00%
2007-07-18	0	1.250	1.250	1.300	-	-	0	0	-	66.57	66.57	69.23	-	-	0	-	0.00%
2007-07-17	0	1.250	1.250	1.330	1.200	1.270	60,000	74,660	1.2443	66.57	66.57	70.83	63.90	67.63	1,127	66.266	-6.02%
2007-07-16	0	1.330	1.170	1.350	1.330	1.330	52,000	68,720	1.3215	70.83	62.31	71.89	70.83	70.83	976	70.377	14.66%
2007-07-13	0	1.160	1.160	1.300	1.150	1.150	24,000	31,000	1.2917	61.77	61.77	69.23	61.24	61.24	451	68.786	-8.66%
2007-07-12	0	1.270	1.150	1.270	1.200	1.270	120,000	144,780	1.2065	67.63	61.24	67.63	63.90	67.63	2,253	64.251	-2.31%
2007-07-11	0	1.300	1.280	1.300	1.190	1.330	149,800	186,380	1.2442	69.23	68.16	69.23	63.37	70.83	2,813	66.258	-2.26%
2007-07-10	0	1.330	1.220	1.330	-	-	0	0	-	70.83	64.97	70.83	-	-	0	-	-0.75%
2007-07-09	0	1.340	1.300	1.340	1.320	1.340	130,000	171,840	1.3218	71.36	69.23	71.36	70.30	71.36	2,441	70.393	-1.47%
2007-07-06	0	1.360	1.200	1.360	-	-	0	0	-	72.43	63.90	72.43	-	-	0	-	0.00%
2007-07-05	0	1.360	1.170	1.370	1.360	1.360	8,000	10,940	1.3675	72.43	62.31	72.96	72.43	72.43	150	72.825	-0.73%
2007-07-04	0	1.370	1.360	1.440	1.360	1.400	141,400	195,148	1.3801	72.96	72.43	76.69	72.43	74.56	2,655	73.496	-4.20%
2007-07-03	0	1.430	1.360	1.450	1.430	1.490	42,000	61,020	1.4529	76.15	72.43	77.22	76.15	79.35	789	77.370	-4.67%
2007-06-29	0	1.500	1.370	1.550	1.350	1.500	40,000	55,380	1.3845	79.88	72.96	82.54	71.89	79.88	751	73.730	7.14%
2007-06-28	0	1.400	1.400	1.550	1.400	1.450	36,000	51,400	1.4278	74.56	74.56	82.54	74.56	77.22	676	76.035	-6.67%
2007-06-27	0	1.500	1.500	1.510	1.480	1.500	97,000	144,630	1.4910	79.88	79.88	80.41	78.82	79.88	1,821	79.403	2.04%
2007-06-26	0	1.470	1.470	1.490	1.450	1.480	111,000	161,600	1.4559	78.28	78.28	79.35	77.22	78.82	2,084	77.530	-1.34%
2007-06-25	0	1.490	1.300	1.490	1.450	1.500	16,000	23,900	1.4938	79.35	69.23	79.35	77.22	79.88	300	79.548	6.43%
2007-06-22	0	1.400	-	1.500	-	-	200	244	1.2200	74.56	-	79.88	-	-	4	64.970	0.00%
2007-06-21	0	1.400	1.340	1.600	-	-	0	0	-	74.56	71.36	85.21	-	-	0	-	0.00%
2007-06-20	0	1.400	1.350	1.500	1.350	1.420	162,800	230,916	1.4184	74.56	71.89	79.88	71.89	75.62	3,057	75.535	1.45%
2007-06-18	0	1.380	1.310	1.380	1.290	1.400	158,200	214,798	1.3578	73.49	69.76	73.49	68.70	74.56	2,971	72.306	-2.13%
2007-06-15	0	1.410	1.310	1.480	1.410	1.580	47,400	71,314	1.5045	75.09	69.76	78.82	75.09	84.14	890	80.121	-9.03%
2007-06-14	0	1.550	1.430	1.550	1.490	1.550	391,000	591,790	1.5135	82.54	76.15	82.54	79.35	82.54	7,342	80.601	6.90%
2007-06-13	0	1.450	1.350	1.450	1.260	1.450	268,800	362,042	1.3469	77.22	71.89	77.22	67.10	77.22	5,048	71.727	16.00%
2007-06-12	0	1.250	1.250	1.350	1.250	1.350	130,200	167,240	1.2845	66.57	66.57	71.89	66.57	71.89	2,445	68.404	-4.58%
2007-06-11	0	1.310	1.210	1.310	1.180	1.310	159,000	206,250	1.2972	69.76	64.44	69.76	62.84	69.76	2,986	69.079	9.17%
2007-06-08	0	1.200	1.200	1.270	1.150	1.180	27,000	31,190	1.1552	63.90	63.90	67.63	61.24	62.84	507	61.518	-5.51%
2007-06-07	0	1.270	1.180	1.290	1.260	1.270	90,000	113,700	1.2633	67.63	62.84	68.70	67.10	67.63	1,690	67.277	9.48%
2007-06-06	0	1.160	1.160	1.280	-	-	0	0	-	61.77	61.77	68.16	-	-	0	-	0.00%
2007-06-05	0	1.160	1.160	1.250	1.160	1.190	132,000	154,620	1.1714	61.77	61.77	66.57	61.77	63.37	2,479	62.380	-8.66%
2007-06-04	0	1.270	1.200	1.270	1.250	1.270	137,400	172,340	1.2543	67.63	63.90	67.63	66.57	67.63	2,580	66.796	10.43%
2007-06-01	0	1.150	1.150	1.270	1.150	1.200	134,600	158,490	1.1775	61.24	61.24	67.63	61.24	63.90	2,528	62.706	-8.00%
2007-05-31	0	1.250	1.200	1.290	1.190	1.250	18,400	22,276	1.2107	66.57	63.90	68.70	63.37	66.57	346	64.472	5.04%
2007-05-30	0	1.190	1.190	1.250	1.160	1.200	161,000	192,720	1.1970	63.37	63.37	66.57	61.77	63.90	3,023	63.746	-0.83%
2007-05-29	0	1.200	1.200	1.290	1.180	1.180	31,000	36,550	1.1790	63.90	63.90	68.70	62.84	62.84	582	62.788	-4.76%
2007-05-28	0	1.260	1.200	1.260	1.260	1.260	30,000	37,320	1.2440	67.10	63.90	67.10	67.10	67.10	563	66.248	8.62%
2007-05-25	0	1.160	1.160	1.200	-	-	0	0	-	61.77	61.77	63.90	-	-	0	-	0.00%
2007-05-23	0	1.160	1.160	1.280	1.160	1.300	296,000	360,780	1.2189	61.77	61.77	68.16	61.77	69.23	5,558	64.909	-5.69%
2007-05-22	0	1.230	1.170	1.250	1.200	1.250	54,000	66,940	1.2396	65.50	62.31	66.57	63.90	66.57	1,014	66.015	6.03%
2007-05-21	0	1.160	1.130	1.200	-	-	0	0	-	61.77	60.18	63.90	-	-	0	-	0.00%
2007-05-18	0	1.160	1.120	-	1.120	1.200	182,000	208,080	1.1433	61.77	59.64	-	59.64	63.90	3,418	60.885	1.75%
2007-05-17	0	1.140	1.140	1.200	1.100	1.140	15,000	16,880	1.1253	60.71	60.71	63.90	58.58	60.71	282	59.928	0.00%
2007-05-16	0	1.140	1.140	1.200	1.140	1.140	3,000	3,360	1.1200	60.71	60.71	63.90	60.71	60.71	56	59.644	0.00%
2007-05-15	0	1.140	1.140	1.200	1.110	1.200	180,100	208,046	1.1552	60.71	60.71	63.90	59.11	63.90	3,382	61.517	1.79%
2007-05-14	0	1.120	1.120	1.150	1.050	1.150	189,000	209,640	1.1092	59.64	59.64	61.24	55.92	61.24	3,549	59.070	0.00%
2007-05-11	0	1.120	1.120	1.150	1.120	1.200	565,500	644,450	1.1396	59.64	59.64	61.24	59.64	63.90	10,619	60.689	-2.61%
2007-05-10	0	1.150	1.100	1.200	1.060	1.150	191,100	211,112	1.1047	61.24	58.58	63.90	56.45	61.24	3,588	58.831	8.49%
2007-05-09	0	1.060	1.060	1.080	1.000	1.080	180,800	189,144	1.0462	56.45	56.45	57.51	53.25	57.51	3,395	55.712	6.00%
2007-05-08	0	1.000	0.980	1.020	0.950	1.000	269,400	261,536	0.9708	53.25	52.19	54.32	50.59	53.25	5,059	51.699	-3.85%
2007-05-07	0	1.040	0.960	1.080	0.960	1.040	705,400	704,430	0.9986	55.38	51.12	57.51	51.12	55.38	13,246	53.181	6.12%
2007-05-04	0	0.980	0.980	1.000	0.950	0.990	466,000	446,320	0.9578	52.19	52.19	53.25	50.59	52.72	8,751	51.005	3.16%
2007-05-03	0	0.950	0.940	0.950	0.950	0.950	198,000	188,100	0.9500	50.59	50.06	50.59	50.59	50.59	3,718	50.591	1.06%
2007-05-02	0	0.940	0.940	0.950	0.940	0.940	22,000	20,680	0.9400	50.06	50.06	50.59	50.06	50.06	413	50.059	-1.05%
2007-04-30	0	0.950	0.940	0.950	0.940	0.960	230,000	218,800	0.9513	50.59	50.06	50.59	50.06	51.12	4,319	50.661	0.00%
2007-04-27	0	0.950	0.940	0.950	0.940	1.050	408,000	388,600	0.9525	50.59	50.06	50.59	50.06	55.92	7,661	50.722	1.06%
2007-04-26	0	0.940	0.930	0.960	0.940	0.940	471,000	442,690	0.9399	50.06	49.53	51.12	50.06	50.06	8,844	50.053	0.00%
2007-04-25	0	0.940	0.910	0.940	0.920	0.940	508,000	475,060	0.9352	50.06	48.46	50.06	48.99	50.06	9,539	49.801	1.08%
2007-04-24	0	0.930	0.920	0.930	0.920	0.940	34,000	31,860	0.9371	49.53	48.99	49.53	48.99	50.06	638	49.902	-1.06%
2007-04-23	0	0.940	0.920	0.940	0.910	0.940	295,000	276,160	0.9361	50.06	48.99	50.06	48.46	50.06	5,540	49.853	0.00%
2007-04-20	0	0.940	0.920	0.940	0.940	0.940	316,000	297,040	0.9400	50.06	48.99	50.06	50.06	50.06	5,934	50.059	0.00%
2007-04-19	0	0.940	0.900	0.940	0.940	0.940	192,200	180,654	0.9399	50.06	47.93	50.06	50.06	50.06	3,609	50.055	0.00%
2007-04-18	0	0.940	0.930	0.940	0.910	0.940	41,400	38,338	0.9260	50.06	49.53	50.06	48.46	50.06	777	49.315	0.00%
2007-04-17	0	0.940	0.920	0.940	0.890	0.940	413,000	383,876	0.9295	50.06	48.99	50.06	47.40	50.06	7,755	49.499	0.00%
2007-04-16	0	0.940	0.930	0.940	0.930	0.940	5,200	4,760	0.9154	50.06	49.53	50.06	49.53	50.06	98	48.748	0.00%
2007-04-13	0	0.940	0.920	0.940	0.950	0.950	100,000	95,000	0.9500	50.06	48.99	50.06	50.59	50.59	1,878	50.591	-1.05%
2007-04-12	0	0.950	0.930	0.950	0.920	0.950	156,400	148,292	0.9482	50.59	49.53	50.59	48.99	50.59	2,937	50.493	2.15%
2007-04-11	0	0.930	0.930	0.970	0.900	0.920	100,000	90,960	0.9096	49.53	49.53	51.66	47.93	48.99	1,878	48.440	1.09%
2007-04-10	0	0.920	0.920	0.990	-	-	0	0	-	48.99	48.99	52.72	-	-	0	-	1.10%
2007-04-04	0	0.910	0.920	0.980	0.910	0.960	12,200	11,592	0.9502	48.46	48.99	52.19	48.46	51.12	229	50.600	-4.21%
2007-04-03	0	0.950	0.920	0.970	-	-	0	0	-	50.59	48.99	51.66	-	-	0	-	0.00%
2007-04-02	0	0.950	0.920	0.970	0.950	0.950	40,000	38,000	0.9500	50.59	48.99	51.66	50.59	50.59	751	50.591	3.26%
2007-03-30	0	0.920	0.920	0.980	-	-	0	0	-	48.99	48.99	52.19	-	-	0	-	0.00%
2007-03-29	0	0.920	0.920	0.990	0.910	0.910	101,600	92,408	0.9095	48.99	48.99	52.72	48.46	48.46	1,908	48.436	0.00%
2007-03-28	0	0.920	0.910	0.920	0.910	0.920	290,000	266,060	0.9174	48.99	48.46	48.99	48.46	48.99	5,446	48.858	0.00%
2007-03-27	0	0.920	0.910	0.920	0.920	0.920	100,000	92,000	0.9200	48.99	48.46	48.99	48.99	48.99	1,878	48.994	0.00%
2007-03-26	0	0.920	0.910	0.920	0.920	0.920	21,200	19,444	0.9172	48.99	48.46	48.99	48.99	48.99	398	48.843	0.00%
2007-03-23	0	0.920	0.910	0.920	0.920	0.920	243,400	223,858	0.9197	48.99	48.46	48.99	48.99	48.99	4,571	48.978	0.00%
2007-03-22	0	0.920	0.920	0.930	0.920	0.930	35,000	32,260	0.9217	48.99	48.99	49.53	48.99	49.53	657	49.085	-3.16%
2007-03-21	0	0.950	0.920	0.950	0.930	0.950	92,000	85,600	0.9304	50.59	48.99	50.59	49.53	50.59	1,728	49.549	0.00%
2007-03-20	0	0.950	0.920	0.950	0.930	0.950	176,000	165,900	0.9426	50.59	48.99	50.59	49.53	50.59	3,305	50.198	2.15%
2007-03-19	0	0.930	0.920	0.930	0.930	0.930	100,000	93,000	0.9300	49.53	48.99	49.53	49.53	49.53	1,878	49.526	0.00%
2007-03-16	0	0.930	0.920	0.930	0.930	0.950	350,000	327,500	0.9357	49.53	48.99	49.53	49.53	50.59	6,572	49.830	-2.11%
2007-03-15	0	0.950	0.920	1.000	-	-	0	0	-	50.59	48.99	53.25	-	-	0	-	0.00%
2007-03-14	0	0.950	0.900	1.000	-	-	0	0	-	50.59	47.93	53.25	-	-	0	-	0.00%
2007-03-13	0	0.950	0.930	0.950	0.950	0.950	350,000	332,500	0.9500	50.59	49.53	50.59	50.59	50.59	6,572	50.591	2.15%
2007-03-12	0	0.930	0.930	0.990	0.930	1.000	476,000	460,080	0.9666	49.53	49.53	52.72	49.53	53.25	8,938	51.473	1.09%
2007-03-09	0	0.920	0.900	0.940	0.920	0.940	86,200	79,338	0.9204	48.99	47.93	50.06	48.99	50.06	1,619	49.015	-1.08%
2007-03-08	0	0.930	0.920	0.930	0.930	0.930	150,800	140,212	0.9298	49.53	48.99	49.53	49.53	49.53	2,832	49.515	-2.11%
2007-03-07	0	0.950	0.950	1.000	-	-	0	0	-	50.59	50.59	53.25	-	-	0	-	0.00%
2007-03-06	0	0.950	0.910	1.000	-	-	0	0	-	50.59	48.46	53.25	-	-	0	-	0.00%
2007-03-05	0	0.950	0.750	1.000	-	-	0	0	-	50.59	39.94	53.25	-	-	0	-	0.00%
2007-03-02	0	0.950	0.950	0.990	0.950	0.950	2,000	1,900	0.9500	50.59	50.59	52.72	50.59	50.59	38	50.591	0.00%
2007-03-01	0	0.950	0.910	0.990	-	-	0	0	-	50.59	48.46	52.72	-	-	0	-	0.00%
2007-02-28	0	0.950	0.910	0.990	-	-	0	0	-	50.59	48.46	52.72	-	-	0	-	0.00%
2007-02-27	0	0.950	0.950	0.990	0.950	0.950	14,000	13,300	0.9500	50.59	50.59	52.72	50.59	50.59	263	50.591	-4.04%
2007-02-26	0	0.990	0.950	0.990	0.990	0.990	48,000	47,520	0.9900	52.72	50.59	52.72	52.72	52.72	901	52.721	4.21%
2007-02-23	0	0.950	0.950	0.990	0.950	0.950	21,000	19,910	0.9481	50.59	50.59	52.72	50.59	50.59	394	50.490	-4.04%
2007-02-22	0	0.990	0.960	0.990	0.940	0.990	142,000	135,520	0.9544	52.72	51.12	52.72	50.06	52.72	2,666	50.824	-1.00%
2007-02-21	0	1.000	0.960	1.000	0.960	1.000	23,000	22,852	0.9936	53.25	51.12	53.25	51.12	53.25	432	52.911	5.26%
2007-02-16	0	0.950	0.950	0.990	-	-	0	0	-	50.59	50.59	52.72	-	-	0	-	0.00%
2007-02-15	0	0.950	0.950	0.990	0.930	1.000	63,000	60,680	0.9632	50.59	50.59	52.72	49.53	53.25	1,183	51.293	0.00%
2007-02-14	0	0.950	0.930	1.000	-	-	0	0	-	50.59	49.53	53.25	-	-	0	-	0.00%
2007-02-13	0	0.950	0.930	1.000	-	-	0	0	-	50.59	49.53	53.25	-	-	0	-	0.00%
2007-02-12	0	0.950	0.950	0.980	0.940	1.000	70,000	66,400	0.9486	50.59	50.59	52.19	50.06	53.25	1,314	50.515	0.00%
2007-02-09	0	0.950	0.950	1.000	0.930	0.930	20,000	18,600	0.9300	50.59	50.59	53.25	49.53	49.53	376	49.526	0.00%
2007-02-08	0	0.950	0.950	1.000	0.930	0.930	5,000	4,610	0.9220	50.59	50.59	53.25	49.53	49.53	94	49.100	0.00%
2007-02-07	0	0.950	0.950	1.000	-	-	0	0	-	50.59	50.59	53.25	-	-	0	-	0.00%
2007-02-06	0	0.950	0.950	-	0.930	0.930	8,000	7,440	0.9300	50.59	50.59	-	49.53	49.53	150	49.526	0.00%
2007-02-05	0	0.950	0.920	1.000	0.940	0.950	18,000	17,000	0.9444	50.59	48.99	53.25	50.06	50.59	338	50.295	0.00%
2007-02-02	0	0.950	0.950	0.990	-	-	0	0	-	50.59	50.59	52.72	-	-	0	-	0.00%
2007-02-01	0	0.950	0.950	0.980	-	-	0	0	-	50.59	50.59	52.19	-	-	0	-	0.00%
2007-01-31	0	0.950	0.950	1.000	0.920	0.920	4,000	3,680	0.9200	50.59	50.59	53.25	48.99	48.99	75	48.994	0.00%
2007-01-30	0	0.950	0.950	0.980	0.950	0.950	2,000	1,900	0.9500	50.59	50.59	52.19	50.59	50.59	38	50.591	-5.00%
2007-01-29	0	1.000	0.940	1.000	-	-	0	0	-	53.25	50.06	53.25	-	-	0	-	0.00%
2007-01-26	0	1.000	0.930	1.000	-	-	0	0	-	53.25	49.53	53.25	-	-	0	-	0.00%
2007-01-25	0	1.000	0.940	1.000	-	-	600	546	0.9100	53.25	50.06	53.25	-	-	11	48.461	0.00%
2007-01-24	0	1.000	0.940	1.000	-	-	0	0	-	53.25	50.06	53.25	-	-	0	-	0.00%
2007-01-23	0	1.000	0.950	1.000	1.000	1.000	10,000	10,000	1.0000	53.25	50.59	53.25	53.25	53.25	188	53.254	1.01%
2007-01-22	0	0.990	0.950	1.000	0.950	0.990	100,000	96,600	0.9660	52.72	50.59	53.25	50.59	52.72	1,878	51.443	4.21%
2007-01-19	0	0.950	0.950	1.000	-	-	0	0	-	50.59	50.59	53.25	-	-	0	-	0.00%
2007-01-18	0	0.950	0.940	1.000	-	-	0	0	-	50.59	50.06	53.25	-	-	0	-	0.00%
2007-01-17	0	0.950	0.940	1.000	-	-	0	0	-	50.59	50.06	53.25	-	-	0	-	0.00%
2007-01-16	0	0.950	0.950	1.000	0.950	0.950	44,600	42,346	0.9495	50.59	50.59	53.25	50.59	50.59	837	50.563	0.00%
2007-01-15	0	0.950	0.950	1.000	0.950	0.950	5,000	4,710	0.9420	50.59	50.59	53.25	50.59	50.59	94	50.165	0.00%
2007-01-12	0	0.950	0.950	1.000	-	-	0	0	-	50.59	50.59	53.25	-	-	0	-	0.00%
2007-01-11	0	0.950	0.950	1.000	0.950	0.950	2,000	1,900	0.9500	50.59	50.59	53.25	50.59	50.59	38	50.591	0.00%
2007-01-10	0	0.950	0.950	1.000	0.950	1.000	64,000	63,900	0.9984	50.59	50.59	53.25	50.59	53.25	1,202	53.171	-5.00%
2007-01-09	0	1.000	0.950	1.000	0.980	1.000	56,200	55,900	0.9947	53.25	50.59	53.25	52.19	53.25	1,055	52.970	5.26%
2007-01-08	0	0.950	0.950	0.980	0.880	0.950	22,400	20,180	0.9009	50.59	50.59	52.19	46.86	50.59	421	47.976	0.00%
2007-01-05	0	0.950	0.950	1.000	0.930	0.930	8,800	8,152	0.9264	50.59	50.59	53.25	49.53	49.53	165	49.332	-5.00%
2007-01-04	0	1.000	0.600	1.000	1.000	1.000	154,000	154,000	1.0000	53.25	31.95	53.25	53.25	53.25	2,892	53.254	5.26%
2007-01-03	0	0.950	0.950	1.000	0.930	0.950	15,400	14,360	0.9325	50.59	50.59	53.25	49.53	50.59	289	49.658	0.00%
2007-01-02	0	0.950	0.940	1.010	-	-	0	0	-	50.59	50.06	53.79	-	-	0	-	0.00%
2006-12-29	0	0.950	0.950	1.000	0.950	1.000	44,800	43,484	0.9706	50.59	50.59	53.25	50.59	53.25	841	51.690	0.00%
2006-12-28	0	0.950	0.950	1.000	-	-	600	420	0.7000	50.59	50.59	53.25	-	-	11	37.278	0.00%
2006-12-27	0	0.950	0.950	1.000	0.920	0.920	4,000	3,680	0.9200	50.59	50.59	53.25	48.99	48.99	75	48.994	2.15%
2006-12-22	0	0.930	0.930	1.000	0.930	0.930	6,800	6,300	0.9265	49.53	49.53	53.25	49.53	49.53	128	49.338	-7.00%
2006-12-21	0	1.000	0.930	1.000	-	-	200	182	0.9100	53.25	49.53	53.25	-	-	4	48.461	-0.99%
2006-12-20	0	1.010	0.950	1.010	-	-	0	0	-	53.79	50.59	53.79	-	-	0	-	0.00%
2006-12-19	0	1.010	0.600	1.050	-	-	0	0	-	53.79	31.95	55.92	-	-	0	-	0.00%
2006-12-18	0	1.010	0.950	1.010	-	-	200	112	0.5600	53.79	50.59	53.79	-	-	4	29.822	0.00%
2006-12-15	0	1.010	0.940	1.010	-	-	400	360	0.9000	53.79	50.06	53.79	-	-	8	47.929	0.00%
2006-12-14	0	1.010	0.950	1.010	-	-	1,000	900	0.9000	53.79	50.59	53.79	-	-	19	47.929	0.00%
2006-12-13	0	1.010	-	1.010	-	-	0	0	-	53.79	-	53.79	-	-	0	-	-8.18%
2006-12-12	0	1.100	0.930	-	0.940	1.100	30,000	31,400	1.0467	58.58	49.53	-	50.06	58.58	563	55.739	17.02%
2006-12-11	0	0.940	-	1.010	-	-	0	0	-	50.06	-	53.79	-	-	0	-	0.00%
2006-12-08	0	0.940	0.940	-	0.940	0.940	12,400	11,620	0.9371	50.06	50.06	-	50.06	50.06	233	49.904	-2.08%
2006-12-07	0	0.960	0.940	-	-	-	0	0	-	51.12	50.06	-	-	-	0	-	0.00%
2006-12-06	0	0.960	0.950	-	-	-	0	0	-	51.12	50.59	-	-	-	0	-	0.00%
2006-12-05	0	0.960	0.960	1.010	0.940	0.940	2,000	1,880	0.9400	51.12	51.12	53.79	50.06	50.06	38	50.059	-2.04%
2006-12-04	0	0.980	0.940	-	-	-	0	0	-	52.19	50.06	-	-	-	0	-	0.00%
2006-12-01	0	0.980	0.950	0.980	1.000	1.000	10,000	10,000	1.0000	52.19	50.59	52.19	53.25	53.25	188	53.254	2.08%
2006-11-30	0	0.960	0.960	1.010	0.950	0.950	5,000	4,720	0.9440	51.12	51.12	53.79	50.59	50.59	94	50.272	-2.04%
2006-11-29	0	0.980	0.980	1.000	0.900	0.980	194,000	189,490	0.9768	52.19	52.19	53.25	47.93	52.19	3,643	52.016	0.00%
2006-11-28	0	0.980	0.930	0.980	-	-	0	0	-	52.19	49.53	52.19	-	-	0	-	0.00%
2006-11-27	0	0.980	0.950	0.980	-	-	0	0	-	52.19	50.59	52.19	-	-	0	-	-1.01%
2006-11-24	0	0.990	0.960	0.990	0.960	0.990	4,000	3,900	0.9750	52.72	51.12	52.72	51.12	52.72	75	51.923	3.13%
2006-11-23	0	0.960	0.960	1.000	0.940	0.940	23,600	22,040	0.9339	51.12	51.12	53.25	50.06	50.06	443	49.734	0.00%
2006-11-22	0	0.960	0.960	1.000	0.940	0.960	14,000	13,200	0.9429	51.12	51.12	53.25	50.06	51.12	263	50.211	-1.03%
2006-11-21	0	0.970	0.970	1.000	0.940	0.940	88,000	82,650	0.9392	51.66	51.66	53.25	50.06	50.06	1,652	50.016	0.00%
2006-11-20	0	0.970	0.970	1.000	0.930	0.930	5,000	4,610	0.9220	51.66	51.66	53.25	49.53	49.53	94	49.100	-3.00%
2006-11-17	0	1.000	0.960	1.000	0.940	1.000	11,000	10,530	0.9573	53.25	51.12	53.25	50.06	53.25	207	50.979	4.17%
2006-11-16	0	0.960	0.940	0.960	0.940	0.960	12,400	11,694	0.9431	51.12	50.06	51.12	50.06	51.12	233	50.222	0.00%
2006-11-15	0	0.960	0.950	1.000	0.930	0.960	10,000	9,360	0.9360	51.12	50.59	53.25	49.53	51.12	188	49.846	0.00%
2006-11-14	0	0.960	0.940	0.960	-	-	0	0	-	51.12	50.06	51.12	-	-	0	-	-2.04%
2006-11-13	0	0.980	0.950	1.000	-	-	1,000	890	0.8900	52.19	50.59	53.25	-	-	19	47.396	0.00%
2006-11-10	0	0.980	0.960	1.010	0.980	0.980	8,000	7,840	0.9800	52.19	51.12	53.79	52.19	52.19	150	52.189	3.16%
2006-11-09	0	0.950	0.950	0.980	-	-	0	0	-	50.59	50.59	52.19	-	-	0	-	0.00%
2006-11-08	0	0.950	0.950	1.000	0.940	0.950	13,000	12,250	0.9423	50.59	50.59	53.25	50.06	50.59	244	50.182	0.00%
2006-11-07	0	0.950	0.950	0.980	0.930	0.950	81,000	76,390	0.9431	50.59	50.59	52.19	49.53	50.59	1,521	50.223	0.00%
2006-11-06	0	0.950	0.950	0.990	0.950	0.970	20,400	19,404	0.9512	50.59	50.59	52.72	50.59	51.66	383	50.654	-2.06%
2006-11-03	0	0.970	0.970	1.000	0.940	0.940	7,000	6,540	0.9343	51.66	51.66	53.25	50.06	50.06	131	49.754	-4.90%
2006-11-02	0	1.020	0.980	1.020	0.950	1.020	23,800	22,754	0.9561	54.32	52.19	54.32	50.59	54.32	447	50.913	4.08%
2006-11-01	0	0.980	0.950	1.140	0.980	0.980	5,000	4,860	0.9720	52.19	50.59	60.71	52.19	52.19	94	51.763	0.00%
2006-10-31	0	0.980	0.980	1.100	-	-	1,400	1,260	0.9000	52.19	52.19	58.58	-	-	26	47.929	0.00%
2006-10-27	0	0.980	0.980	1.150	-	-	0	0	-	52.19	52.19	61.24	-	-	0	-	0.00%
2006-10-26	0	0.980	0.980	-	0.950	0.950	2,000	1,900	0.9500	52.19	52.19	-	50.59	50.59	38	50.591	0.00%
2006-10-25	0	0.980	0.980	1.000	0.980	0.980	5,000	4,800	0.9600	52.19	52.19	53.25	52.19	52.19	94	51.124	0.00%
2006-10-24	0	0.980	0.980	1.150	0.960	0.960	30,000	28,800	0.9600	52.19	52.19	61.24	51.12	51.12	563	51.124	-1.01%
2006-10-23	0	0.990	0.990	1.100	0.940	0.940	3,000	2,790	0.9300	52.72	52.72	58.58	50.06	50.06	56	49.526	-1.00%
2006-10-20	0	1.000	0.950	1.000	1.000	1.000	12,000	12,000	1.0000	53.25	50.59	53.25	53.25	53.25	225	53.254	1.01%
2006-10-19	0	0.990	0.950	1.150	-	-	0	0	-	52.72	50.59	61.24	-	-	0	-	0.00%
2006-10-18	0	0.990	0.970	1.150	0.990	0.990	4,600	4,506	0.9796	52.72	51.66	61.24	52.72	52.72	86	52.166	0.00%
2006-10-17	0	0.990	0.990	1.050	0.960	0.990	6,000	5,880	0.9800	52.72	52.72	55.92	51.12	52.72	113	52.189	0.00%
2006-10-16	0	0.990	0.990	1.000	-	-	0	0	-	52.72	52.72	53.25	-	-	0	-	0.00%
2006-10-13	0	0.990	0.930	1.000	-	-	0	0	-	52.72	49.53	53.25	-	-	0	-	0.00%
2006-10-12	0	0.990	0.940	1.050	0.990	0.990	2,000	1,980	0.9900	52.72	50.06	55.92	52.72	52.72	38	52.721	0.00%
2006-10-11	0	0.990	0.990	1.020	0.990	0.990	4,000	3,960	0.9900	52.72	52.72	54.32	52.72	52.72	75	52.721	0.00%
2006-10-10	0	0.990	0.990	1.050	0.940	0.990	7,200	6,882	0.9558	52.72	52.72	55.92	50.06	52.72	135	50.902	0.00%
2006-10-09	0	0.990	0.990	1.050	-	-	0	0	-	52.72	52.72	55.92	-	-	0	-	0.00%
2006-10-06	0	0.990	0.990	-	0.950	0.990	26,600	25,372	0.9538	52.72	52.72	-	50.59	52.72	499	50.795	-1.00%
2006-10-05	0	1.000	0.970	1.000	-	-	0	0	-	53.25	51.66	53.25	-	-	0	-	0.00%
2006-10-04	0	1.000	0.970	1.060	-	-	0	0	-	53.25	51.66	56.45	-	-	0	-	0.00%
2006-10-03	0	1.000	0.970	1.200	-	-	0	0	-	53.25	51.66	63.90	-	-	0	-	0.00%
2006-09-29	0	1.000	1.000	1.150	0.970	0.970	22,000	21,340	0.9700	53.25	53.25	61.24	51.66	51.66	413	51.656	0.00%
2006-09-28	0	1.000	1.000	1.040	0.970	1.000	26,600	26,238	0.9864	53.25	53.25	55.38	51.66	53.25	499	52.529	0.00%
2006-09-27	0	1.000	1.000	-	0.990	1.000	90,000	89,860	0.9984	53.25	53.25	-	52.72	53.25	1,690	53.171	1.01%
2006-09-26	0	0.990	0.980	0.990	0.960	1.000	80,400	77,832	0.9681	52.72	52.19	52.72	51.12	53.25	1,510	51.553	-1.00%
2006-09-25	0	1.000	1.000	1.040	-	-	0	0	-	53.25	53.25	55.38	-	-	0	-	2.04%
2006-09-22	0	0.980	0.980	1.050	0.970	0.980	55,000	53,540	0.9735	52.19	52.19	55.92	51.66	52.19	1,033	51.840	-3.92%
2006-09-21	0	1.020	0.970	1.130	-	-	400	376	0.9400	54.32	51.66	60.18	-	-	8	50.059	0.00%
2006-09-20	0	1.020	0.970	1.100	1.020	1.020	3,000	2,990	0.9967	54.32	51.66	58.58	54.32	54.32	56	53.076	-7.27%
2006-09-19	0	1.100	1.050	1.140	1.100	1.100	60,800	66,800	1.0987	58.58	55.92	60.71	58.58	58.58	1,142	58.509	-8.33%
2006-09-18	0	1.200	0.980	1.200	1.120	1.200	12,800	14,352	1.1213	63.90	52.19	63.90	59.64	63.90	240	59.711	11.11%
2006-09-15	0	1.080	1.000	1.080	0.960	1.080	46,000	46,780	1.0170	57.51	53.25	57.51	51.12	57.51	864	54.157	8.00%
2006-09-14	0	1.000	1.000	1.080	-	-	1,000	940	0.9400	53.25	53.25	57.51	-	-	19	50.059	0.00%
2006-09-13	0	1.000	1.000	1.080	1.000	1.000	2,000	2,000	1.0000	53.25	53.25	57.51	53.25	53.25	38	53.254	-7.41%
2006-09-12	0	1.080	1.000	1.080	-	-	1,400	1,360	0.9714	57.51	53.25	57.51	-	-	26	51.732	0.00%
2006-09-11	0	1.080	0.900	1.100	1.000	1.080	11,200	11,240	1.0036	57.51	47.93	58.58	53.25	57.51	210	53.444	-1.82%
2006-09-08	0	1.100	0.900	-	1.000	1.170	59,000	63,780	1.0810	58.58	47.93	-	53.25	62.31	1,108	57.568	10.00%
2006-09-07	0	1.000	0.950	1.140	-	-	0	0	-	53.25	50.59	60.71	-	-	0	-	0.00%
2006-09-06	0	1.000	-	1.140	-	-	0	0	-	53.25	-	60.71	-	-	0	-	0.00%
2006-09-05	0	1.000	-	1.100	-	-	400	320	0.8000	53.25	-	58.58	-	-	8	42.603	0.00%
2006-09-04	0	1.000	-	1.140	-	-	0	0	-	53.25	-	60.71	-	-	0	-	0.00%
2006-09-01	0	1.000	1.000	1.150	-	-	600	576	0.9600	53.25	53.25	61.24	-	-	11	51.124	0.00%
2006-08-31	0	1.000	1.000	1.170	1.000	1.000	15,600	15,536	0.9959	53.25	53.25	62.31	53.25	53.25	293	53.035	0.00%
2006-08-30	0	1.000	1.000	1.100	-	-	0	0	-	53.25	53.25	58.58	-	-	0	-	0.00%
2006-08-29	0	1.000	1.000	1.050	-	-	0	0	-	53.25	53.25	55.92	-	-	0	-	0.00%
2006-08-28	0	1.000	1.000	1.050	1.000	1.000	4,000	4,000	1.0000	53.25	53.25	55.92	53.25	53.25	75	53.254	0.00%
2006-08-25	0	1.000	1.000	1.050	-	-	0	0	-	53.25	53.25	55.92	-	-	0	-	0.00%
2006-08-24	0	1.000	1.000	1.070	1.000	1.000	7,200	7,162	0.9947	53.25	53.25	56.98	53.25	53.25	135	52.973	-1.96%
2006-08-23	0	1.020	1.000	1.060	-	-	0	0	-	54.32	53.25	56.45	-	-	0	-	0.00%
2006-08-22	0	1.020	1.010	1.050	-	-	0	0	-	54.32	53.79	55.92	-	-	0	-	0.00%
2006-08-21	0	1.020	1.010	1.100	1.020	1.020	10,000	10,200	1.0200	54.32	53.79	58.58	54.32	54.32	188	54.319	0.00%
2006-08-18	0	1.020	1.020	1.170	0.930	0.930	2,000	1,860	0.9300	54.32	54.32	62.31	49.53	49.53	38	49.526	0.99%
2006-08-17	0	1.010	1.010	1.050	1.000	1.010	26,600	26,750	1.0056	53.79	53.79	55.92	53.25	53.79	499	53.554	1.00%
2006-08-16	0	1.000	1.000	1.100	1.000	1.000	20,400	20,384	0.9992	53.25	53.25	58.58	53.25	53.25	383	53.212	0.00%
2006-08-15	0	1.000	1.000	-	-	-	800	768	0.9600	53.25	53.25	-	-	-	15	51.124	0.00%
2006-08-14	0	1.000	1.000	-	-	-	1,600	1,536	0.9600	53.25	53.25	-	-	-	30	51.124	0.00%
2006-08-11	0	1.000	-	1.000	-	-	0	0	-	53.25	-	53.25	-	-	0	-	0.00%
2006-08-10	0	1.000	0.930	1.000	0.950	1.000	37,000	35,170	0.9505	53.25	49.53	53.25	50.59	53.25	695	50.620	0.00%
2006-08-09	0	1.000	0.950	1.000	0.950	1.000	31,200	29,710	0.9522	53.25	50.59	53.25	50.59	53.25	586	50.711	0.00%
2006-08-08	0	1.000	0.900	1.000	-	-	0	0	-	53.25	47.93	53.25	-	-	0	-	-4.76%
2006-08-07	0	1.050	-	1.050	-	-	0	0	-	55.92	-	55.92	-	-	0	-	0.00%
2006-08-04	0	1.050	-	1.050	-	-	0	0	-	55.92	-	55.92	-	-	0	-	0.00%
2006-08-03	0	1.050	0.900	1.100	1.050	1.050	9,200	9,660	1.0500	55.92	47.93	58.58	55.92	55.92	173	55.917	0.96%
2006-08-02	0	1.040	1.020	1.040	0.950	1.040	47,000	48,110	1.0236	55.38	54.32	55.38	50.59	55.38	883	54.512	1.96%
2006-08-01	0	1.020	1.020	1.040	0.900	0.920	4,000	3,660	0.9150	54.32	54.32	55.38	47.93	48.99	75	48.727	0.00%
2006-07-31	0	1.020	-	1.100	-	-	0	0	-	54.32	-	58.58	-	-	0	-	0.00%
2006-07-28	0	1.020	-	1.200	-	-	0	0	-	54.32	-	63.90	-	-	0	-	-0.00%
2006-07-27	0	0.102	0.090	0.107	-	-	0	0	-	54.32	47.93	56.98	-	-	0	-	0.00%
2006-07-26	0	0.102	0.093	0.102	0.090	0.104	356,000	35,846	0.1007	54.32	49.53	54.32	47.93	55.38	668	53.622	-2.86%
2006-07-25	0	0.105	-	0.105	-	-	0	0	-	55.92	-	55.92	-	-	0	-	0.00%
2006-07-24	0	0.105	-	0.109	-	-	0	0	-	55.92	-	58.05	-	-	0	-	0.00%
2006-07-21	0	0.105	-	0.109	0.105	0.105	90,000	9,450	0.1050	55.92	-	58.05	55.92	55.92	169	55.917	2.94%
2006-07-20	0	0.102	0.102	0.110	0.090	0.090	14,000	1,260	0.0900	54.32	54.32	58.58	47.93	47.93	26	47.929	4.08%
2006-07-19	0	0.100	0.100	0.105	0.090	0.090	26,000	2,340	0.0900	52.19	52.19	54.80	46.97	46.97	50	46.970	-1.96%
2006-07-18	0	0.102	0.090	0.105	-	-	0	0	-	53.23	46.97	54.80	-	-	0	-	0.00%
2006-07-17	0	0.102	0.090	0.105	0.100	0.105	214,000	21,670	0.1013	53.23	46.97	54.80	52.19	54.80	410	52.847	-2.86%
2006-07-14	0	0.105	0.094	0.105	0.093	0.105	3,276,000	328,438	0.1003	54.80	49.06	54.80	48.54	54.80	6,277	52.322	2.94%
2006-07-13	0	0.102	0.102	0.105	0.102	0.102	864,000	88,128	0.1020	53.23	53.23	54.80	53.23	53.23	1,656	53.233	-7.27%
2006-07-12	0	0.110	0.102	0.110	0.110	0.112	356,000	39,260	0.1103	57.41	53.23	57.41	57.41	58.45	682	57.554	1.85%
2006-07-11	0	0.108	0.108	0.112	0.104	0.110	2,020,000	222,120	0.1100	56.36	56.36	58.45	54.28	57.41	3,871	57.387	0.00%
2006-07-10	0	0.108	0.108	0.113	0.100	0.110	1,206,000	127,336	0.1056	56.36	56.36	58.97	52.19	57.41	2,311	55.104	-1.82%
2006-07-07	0	0.110	0.107	0.110	0.110	0.110	50,000	5,500	0.1100	57.41	55.84	57.41	57.41	57.41	96	57.408	0.00%
2006-07-06	0	0.110	0.110	0.111	0.100	0.111	1,486,000	164,374	0.1106	57.41	57.41	57.93	52.19	57.93	2,847	57.729	3.77%
2006-07-05	0	0.106	0.106	0.110	0.105	0.110	750,000	82,350	0.1098	55.32	55.32	57.41	54.80	57.41	1,437	57.303	0.00%
2006-07-04	0	0.106	0.106	0.108	0.100	0.100	24,000	2,400	0.1000	55.32	55.32	56.36	52.19	52.19	46	52.189	-1.85%
2006-07-03	0	0.108	0.108	0.110	0.102	0.102	200,000	20,400	0.1020	56.36	56.36	57.41	53.23	53.23	383	53.233	0.00%
2006-06-30	0	0.108	0.100	0.113	-	-	0	0	-	56.36	52.19	58.97	-	-	0	-	0.00%
2006-06-29	0	0.108	0.108	0.110	0.102	0.102	20,000	2,040	0.1020	56.36	56.36	57.41	53.23	53.23	38	53.233	0.00%
2006-06-28	0	0.108	0.108	0.113	0.101	0.101	148,000	14,948	0.1010	56.36	56.36	58.97	52.71	52.71	284	52.711	0.00%
2006-06-27	0	0.108	0.108	0.110	0.100	0.110	110,000	12,000	0.1091	56.36	56.36	57.41	52.19	57.41	211	56.933	-1.82%
2006-06-26	0	0.110	0.105	0.113	0.100	0.110	600,000	65,000	0.1083	57.41	54.80	58.97	52.19	57.41	1,150	56.538	10.00%
2006-06-23	0	0.100	0.100	0.115	0.100	0.102	494,000	49,850	0.1009	52.19	52.19	60.02	52.19	53.23	947	52.664	-0.99%
2006-06-22	0	0.101	0.101	0.105	0.100	0.101	176,000	17,670	0.1004	52.71	52.71	54.80	52.19	52.71	337	52.396	1.00%
2006-06-21	0	0.100	0.100	0.110	0.100	0.100	854,000	85,400	0.1000	52.19	52.19	57.41	52.19	52.19	1,636	52.189	0.00%
2006-06-20	0	0.100	0.098	0.100	0.090	0.110	50,000	4,640	0.0928	52.19	51.15	52.19	46.97	57.41	96	48.431	0.00%
2006-06-19	0	0.100	0.095	0.100	0.090	0.100	276,000	25,150	0.0911	52.19	49.58	52.19	46.97	52.19	529	47.556	5.26%
2006-06-16	0	0.095	0.090	0.095	0.100	0.100	250,000	25,000	0.1000	49.58	46.97	49.58	52.19	52.19	479	52.189	-9.52%
2006-06-15	0	0.105	0.105	0.117	0.090	0.090	120,000	10,800	0.0900	54.80	54.80	61.06	46.97	46.97	230	46.970	5.00%
2006-06-14	0	0.100	0.095	0.100	0.095	0.100	202,000	20,100	0.0995	52.19	49.58	52.19	49.58	52.19	387	51.930	-9.09%
2006-06-13	0	0.110	0.090	0.117	-	-	0	0	-	57.41	46.97	61.06	-	-	0	-	0.00%
2006-06-12	0	0.110	0.090	0.117	-	-	0	0	-	57.41	46.97	61.06	-	-	0	-	0.00%
2006-06-09	0	0.110	0.110	-	-	-	0	0	-	57.41	57.41	-	-	-	0	-	2.80%
2006-06-08	0	0.107	0.065	0.117	-	-	0	0	-	55.84	33.92	61.06	-	-	0	-	0.00%
2006-06-07	0	0.107	0.065	0.117	-	-	0	0	-	55.84	33.92	61.06	-	-	0	-	0.00%
2006-06-06	0	0.107	0.065	0.117	-	-	0	0	-	55.84	33.92	61.06	-	-	0	-	0.00%
2006-06-05	0	0.107	0.065	0.107	0.107	0.107	100,000	10,700	0.1070	55.84	33.92	55.84	55.84	55.84	192	55.842	0.00%
2006-06-02	0	0.107	-	0.117	-	-	0	0	-	55.84	-	61.06	-	-	0	-	0.00%
2006-06-01	0	0.107	-	0.117	-	-	0	0	-	55.84	-	61.06	-	-	0	-	0.00%
2006-05-30	0	0.107	0.087	0.117	-	-	0	0	-	55.84	45.40	61.06	-	-	0	-	0.00%
2006-05-29	0	0.107	0.087	0.117	-	-	0	0	-	55.84	45.40	61.06	-	-	0	-	0.00%
2006-05-26	0	0.107	0.107	0.117	-	-	0	0	-	55.84	55.84	61.06	-	-	0	-	1.90%
2006-05-25	0	0.105	0.105	0.117	-	-	0	0	-	54.80	54.80	61.06	-	-	0	-	0.00%
2006-05-24	0	0.105	0.105	0.106	0.096	0.106	196,000	18,896	0.0964	54.80	54.80	55.32	50.10	55.32	376	50.314	-2.78%
2006-05-23	0	0.108	-	0.110	-	-	0	0	-	56.36	-	57.41	-	-	0	-	0.00%
2006-05-22	0	0.108	0.096	0.108	-	-	0	0	-	56.36	50.10	56.36	-	-	0	-	-3.57%
2006-05-19	0	0.112	0.109	0.112	0.098	0.112	6,000	640	0.1067	58.45	56.89	58.45	51.15	58.45	11	55.668	-3.45%
2006-05-18	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2006-05-17	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	-0.85%
2006-05-16	0	0.117	-	0.117	0.099	0.117	164,000	18,204	0.1110	61.06	-	61.06	51.67	61.06	314	57.930	6.36%
2006-05-15	0	0.110	0.110	0.115	0.098	0.098	12,000	1,176	0.0980	57.41	57.41	60.02	51.15	51.15	23	51.145	1.85%
2006-05-12	0	0.108	0.108	0.115	0.100	0.100	30,000	3,000	0.1000	56.36	56.36	60.02	52.19	52.19	57	52.189	-1.82%
2006-05-11	0	0.110	0.100	0.115	-	-	0	0	-	57.41	52.19	60.02	-	-	0	-	0.00%
2006-05-10	0	0.110	0.100	0.110	0.100	0.110	532,000	53,220	0.1000	57.41	52.19	57.41	52.19	57.41	1,019	52.208	0.00%
2006-05-09	0	0.110	0.101	0.115	0.110	0.110	50,000	5,500	0.1100	57.41	52.71	60.02	57.41	57.41	96	57.408	-4.35%
2006-05-08	0	0.115	0.100	0.115	-	-	0	0	-	60.02	52.19	60.02	-	-	0	-	0.00%
2006-05-04	0	0.115	0.110	0.115	0.100	0.115	92,000	9,262	0.1007	60.02	57.41	60.02	52.19	60.02	176	52.541	4.55%
2006-05-03	0	0.110	0.110	0.114	0.105	0.113	30,000	3,182	0.1061	57.41	57.41	59.50	54.80	58.97	57	55.355	1.85%
2006-05-02	0	0.108	0.108	0.115	0.100	0.100	14,000	1,400	0.1000	56.36	56.36	60.02	52.19	52.19	27	52.189	0.93%
2006-04-28	0	0.107	0.101	0.107	-	-	0	0	-	55.84	52.71	55.84	-	-	0	-	-1.83%
2006-04-27	0	0.109	0.109	0.110	0.100	0.102	390,000	39,200	0.1005	56.89	56.89	57.41	52.19	53.23	747	52.456	-0.91%
2006-04-26	0	0.110	0.102	0.110	0.112	0.112	4,000	448	0.1120	57.41	53.23	57.41	58.45	58.45	8	58.451	-2.65%
2006-04-25	0	0.113	0.106	0.113	0.106	0.113	60,000	6,374	0.1062	58.97	55.32	58.97	55.32	58.97	115	55.442	3.67%
2006-04-24	0	0.109	0.102	0.109	0.103	0.109	144,000	15,154	0.1052	56.89	53.23	56.89	53.75	56.89	276	54.921	0.00%
2006-04-21	0	0.109	0.109	0.110	0.100	0.105	344,000	35,648	0.1036	56.89	56.89	57.41	52.19	54.80	659	54.082	-3.54%
2006-04-20	0	0.113	0.113	0.114	0.105	0.105	140,000	14,700	0.1050	58.97	58.97	59.50	54.80	54.80	268	54.798	-0.88%
2006-04-19	0	0.114	0.114	0.115	0.105	0.105	144,000	15,120	0.1050	59.50	59.50	60.02	54.80	54.80	276	54.798	0.00%
2006-04-18	0	0.114	0.114	0.115	0.100	0.114	500,000	52,700	0.1054	59.50	59.50	60.02	52.19	59.50	958	55.007	0.00%
2006-04-13	0	0.114	0.102	0.115	-	-	0	0	-	59.50	53.23	60.02	-	-	0	-	0.00%
2006-04-12	0	0.114	0.100	0.115	-	-	0	0	-	59.50	52.19	60.02	-	-	0	-	0.00%
2006-04-11	0	0.114	0.100	0.115	-	-	0	0	-	59.50	52.19	60.02	-	-	0	-	0.00%
2006-04-10	0	0.114	0.114	0.115	0.100	0.103	44,000	4,412	0.1003	59.50	59.50	60.02	52.19	53.75	84	52.331	0.00%
2006-04-07	0	0.114	0.114	0.115	0.100	0.100	158,000	15,800	0.1000	59.50	59.50	60.02	52.19	52.19	303	52.189	0.00%
2006-04-06	0	0.114	0.100	0.114	0.114	0.114	6,000	684	0.1140	59.50	52.19	59.50	59.50	59.50	11	59.495	0.00%
2006-04-04	0	0.114	0.114	0.115	-	-	0	0	-	59.50	59.50	60.02	-	-	0	-	1.79%
2006-04-03	0	0.112	0.100	0.115	-	-	0	0	-	58.45	52.19	60.02	-	-	0	-	0.00%
2006-03-31	0	0.112	0.112	0.115	0.100	0.100	10,000	1,000	0.1000	58.45	58.45	60.02	52.19	52.19	19	52.189	0.00%
2006-03-30	0	0.112	0.105	0.112	-	-	0	0	-	58.45	54.80	58.45	-	-	0	-	0.00%
2006-03-29	0	0.112	0.112	0.115	0.101	0.101	74,000	7,474	0.1010	58.45	58.45	60.02	52.71	52.71	142	52.711	1.82%
2006-03-28	0	0.110	0.113	0.115	0.102	0.108	158,000	16,128	0.1021	57.41	58.97	60.02	53.23	56.36	303	53.272	1.85%
2006-03-27	0	0.108	0.103	0.108	-	-	0	0	-	56.36	53.75	56.36	-	-	0	-	-0.92%
2006-03-24	0	0.109	0.101	0.115	-	-	0	0	-	56.89	52.71	60.02	-	-	0	-	0.00%
2006-03-23	0	0.109	0.109	0.110	0.105	0.105	200,000	21,000	0.1050	56.89	56.89	57.41	54.80	54.80	383	54.798	-3.54%
2006-03-22	0	0.113	0.113	0.114	0.100	0.100	100,000	10,000	0.1000	58.97	58.97	59.50	52.19	52.19	192	52.189	0.00%
2006-03-21	0	0.113	0.112	0.113	0.101	0.115	48,000	4,900	0.1021	58.97	58.45	58.97	52.71	60.02	92	53.276	0.00%
2006-03-20	0	0.113	0.100	0.113	-	-	0	0	-	58.97	52.19	58.97	-	-	0	-	0.00%
2006-03-17	0	0.113	0.101	0.115	-	-	0	0	-	58.97	52.71	60.02	-	-	0	-	0.00%
2006-03-16	0	0.113	0.113	0.115	0.100	0.100	28,000	2,800	0.1000	58.97	58.97	60.02	52.19	52.19	54	52.189	1.80%
2006-03-15	0	0.111	0.100	0.115	-	-	0	0	-	57.93	52.19	60.02	-	-	0	-	0.00%
2006-03-14	0	0.111	0.100	0.115	-	-	0	0	-	57.93	52.19	60.02	-	-	0	-	0.00%
2006-03-13	0	0.111	0.111	0.115	0.100	0.100	20,000	2,000	0.1000	57.93	57.93	60.02	52.19	52.19	38	52.189	-0.89%
2006-03-10	0	0.112	0.110	0.112	0.100	0.112	462,000	46,284	0.1002	58.45	57.41	58.45	52.19	58.45	885	52.284	0.00%
2006-03-09	0	0.112	0.100	0.112	-	-	0	0	-	58.45	52.19	58.45	-	-	0	-	0.00%
2006-03-08	0	0.112	0.100	0.112	-	-	0	0	-	58.45	52.19	58.45	-	-	0	-	0.00%
2006-03-07	0	0.112	0.111	0.112	0.110	0.112	6,000	664	0.1107	58.45	57.93	58.45	57.41	58.45	11	57.756	0.00%
2006-03-06	0	0.112	0.111	0.112	-	-	0	0	-	58.45	57.93	58.45	-	-	0	-	-1.75%
2006-03-03	0	0.114	0.114	0.115	0.100	0.107	112,000	11,380	0.1016	59.50	59.50	60.02	52.19	55.84	215	53.028	1.79%
2006-03-02	0	0.112	0.112	0.115	0.100	0.112	52,000	5,224	0.1005	58.45	58.45	60.02	52.19	58.45	100	52.430	0.00%
2006-03-01	0	0.112	0.112	0.114	0.103	0.115	64,000	7,236	0.1131	58.45	58.45	59.50	53.75	60.02	123	59.006	-2.61%
2006-02-28	0	0.115	0.112	0.115	0.100	0.120	616,000	61,670	0.1001	60.02	58.45	60.02	52.19	62.63	1,180	52.248	6.48%
2006-02-27	0	0.108	0.100	0.115	0.100	0.110	26,000	2,716	0.1045	56.36	52.19	60.02	52.19	57.41	50	54.517	-6.09%
2006-02-24	0	0.115	0.113	0.115	0.101	0.115	222,000	23,800	0.1072	60.02	58.97	60.02	52.71	60.02	425	55.950	6.48%
2006-02-23	0	0.108	0.108	0.109	0.100	0.100	28,000	2,800	0.1000	56.36	56.36	56.89	52.19	52.19	54	52.189	-1.82%
2006-02-22	0	0.110	0.100	0.110	-	-	0	0	-	57.41	52.19	57.41	-	-	0	-	0.00%
2006-02-21	0	0.110	0.109	0.110	0.100	0.110	10,000	1,020	0.1020	57.41	56.89	57.41	52.19	57.41	19	53.233	1.85%
2006-02-20	0	0.108	0.108	0.109	0.100	0.101	30,000	3,010	0.1003	56.36	56.36	56.89	52.19	52.71	57	52.363	-0.92%
2006-02-17	0	0.109	0.100	0.109	-	-	0	0	-	56.89	52.19	56.89	-	-	0	-	-3.54%
2006-02-16	0	0.113	0.113	0.115	0.101	0.101	40,000	4,040	0.1010	58.97	58.97	60.02	52.71	52.71	77	52.711	1.80%
2006-02-15	0	0.111	0.107	0.113	0.100	0.113	296,000	30,048	0.1015	57.93	55.84	58.97	52.19	58.97	567	52.979	2.78%
2006-02-14	0	0.108	0.100	0.108	-	-	0	0	-	56.36	52.19	56.36	-	-	0	-	-1.82%
2006-02-13	0	0.110	0.108	0.110	0.100	0.115	308,000	30,880	0.1003	57.41	56.36	57.41	52.19	60.02	590	52.324	-2.65%
2006-02-10	0	0.113	0.113	0.115	0.100	0.100	30,000	3,000	0.1000	58.97	58.97	60.02	52.19	52.19	57	52.189	-1.74%
2006-02-09	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-02-08	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-02-07	0	0.115	0.110	0.115	0.100	0.115	264,000	27,560	0.1044	60.02	57.41	60.02	52.19	60.02	506	54.482	0.00%
2006-02-06	0	0.115	0.100	0.115	-	-	0	0	-	60.02	52.19	60.02	-	-	0	-	0.00%
2006-02-03	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-02-02	0	0.115	0.110	0.115	0.100	0.115	96,000	10,560	0.1100	60.02	57.41	60.02	52.19	60.02	184	57.408	15.00%
2006-02-01	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-9.09%
2006-01-27	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2006-01-26	0	0.110	-	0.110	0.115	0.115	20,000	2,300	0.1150	57.41	-	57.41	60.02	60.02	38	60.017	0.00%
2006-01-25	0	0.110	0.090	0.115	-	-	0	0	-	57.41	46.97	60.02	-	-	0	-	0.00%
2006-01-24	0	0.110	0.098	0.110	-	-	0	0	-	57.41	51.15	57.41	-	-	0	-	0.00%
2006-01-23	0	0.110	0.090	0.115	-	-	0	0	-	57.41	46.97	60.02	-	-	0	-	0.00%
2006-01-20	0	0.110	0.110	0.115	0.100	0.100	90,000	9,000	0.1000	57.41	57.41	60.02	52.19	52.19	172	52.189	10.00%
2006-01-19	0	0.100	0.099	0.100	0.090	0.100	1,112,000	111,100	0.0999	52.19	51.67	52.19	46.97	52.19	2,131	52.142	-12.28%
2006-01-18	0	0.114	0.101	0.114	-	-	0	0	-	59.50	52.71	59.50	-	-	0	-	0.00%
2006-01-17	0	0.114	-	0.115	-	-	0	0	-	59.50	-	60.02	-	-	0	-	0.00%
2006-01-16	0	0.114	-	0.115	0.114	0.114	54,000	6,156	0.1140	59.50	-	60.02	59.50	59.50	103	59.495	-0.87%
2006-01-13	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-01-12	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-01-11	0	0.115	0.110	0.115	0.100	0.115	622,000	62,230	0.1000	60.02	57.41	60.02	52.19	60.02	1,192	52.214	0.00%
2006-01-10	0	0.115	0.113	0.115	0.100	0.115	62,000	6,230	0.1005	60.02	58.97	60.02	52.19	60.02	119	52.441	0.00%
2006-01-09	0	0.115	0.110	0.115	0.100	0.115	34,000	3,458	0.1017	60.02	57.41	60.02	52.19	60.02	65	53.079	0.00%
2006-01-06	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2006-01-05	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	-4.17%
2006-01-04	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2006-01-03	0	0.120	0.110	0.120	0.100	0.120	138,000	13,880	0.1006	62.63	57.41	62.63	52.19	62.63	264	52.491	9.09%
2005-12-30	0	0.110	0.095	0.110	0.100	0.110	24,000	2,440	0.1017	57.41	49.58	57.41	52.19	57.41	46	53.059	-15.38%
2005-12-29	0	0.130	-	0.130	0.130	0.130	50,000	6,500	0.1300	67.85	-	67.85	67.85	67.85	96	67.845	0.00%
2005-12-28	0	0.130	-	-	-	-	0	0	-	67.85	-	-	-	-	0	-	0.00%
2005-12-23	0	0.130	-	0.130	0.100	0.130	12,000	1,260	0.1050	67.85	-	67.85	52.19	67.85	23	54.798	18.18%
2005-12-22	0	0.110	-	0.110	0.110	0.110	20,000	2,200	0.1100	57.41	-	57.41	57.41	57.41	38	57.408	0.00%
2005-12-21	0	0.110	-	0.120	-	-	0	0	-	57.41	-	62.63	-	-	0	-	0.00%
2005-12-20	0	0.110	-	0.120	-	-	0	0	-	57.41	-	62.63	-	-	0	-	0.00%
2005-12-19	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-12-16	0	0.110	-	0.120	-	-	0	0	-	57.41	-	62.63	-	-	0	-	0.00%
2005-12-15	0	0.110	0.105	0.110	0.095	0.120	44,000	4,390	0.0998	57.41	54.80	57.41	49.58	62.63	84	52.070	4.76%
2005-12-14	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	-2.78%
2005-12-13	0	0.108	-	0.110	-	-	0	0	-	56.36	-	57.41	-	-	0	-	0.00%
2005-12-12	0	0.108	0.108	0.110	0.100	0.100	2,000	200	0.1000	56.36	56.36	57.41	52.19	52.19	4	52.189	-1.82%
2005-12-09	0	0.110	-	0.115	0.110	0.110	6,580,000	663,800	0.1009	57.41	-	60.02	57.41	57.41	12,608	52.649	0.00%
2005-12-08	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-12-07	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-12-06	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-12-05	0	0.110	0.090	0.110	-	-	0	0	-	57.41	46.97	57.41	-	-	0	-	0.00%
2005-12-02	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-12-01	0	0.110	0.090	0.110	-	-	0	0	-	57.41	46.97	57.41	-	-	0	-	0.00%
2005-11-30	0	0.110	0.097	0.110	0.096	0.117	14,000	1,414	0.1010	57.41	50.62	57.41	50.10	61.06	27	52.711	-5.98%
2005-11-29	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	-0.85%
2005-11-28	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	-1.67%
2005-11-25	0	0.120	0.120	-	-	-	0	0	-	62.63	62.63	-	-	-	0	-	14.29%
2005-11-24	0	0.105	0.105	0.109	0.090	0.090	100,000	9,000	0.0900	54.80	54.80	56.89	46.97	46.97	192	46.970	-3.67%
2005-11-23	0	0.109	0.105	0.109	0.072	0.110	122,000	10,790	0.0884	56.89	54.80	56.89	37.58	57.41	234	46.157	0.00%
2005-11-22	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-21	0	0.109	-	0.109	0.100	0.109	10,000	1,036	0.1036	56.89	-	56.89	52.19	56.89	19	54.068	0.00%
2005-11-18	0	0.109	0.089	0.109	-	-	0	0	-	56.89	46.45	56.89	-	-	0	-	0.00%
2005-11-17	0	0.109	0.090	0.109	0.090	0.109	110,000	9,974	0.0907	56.89	46.97	56.89	46.97	56.89	211	47.321	0.00%
2005-11-16	0	0.109	0.108	0.109	0.090	0.109	42,000	3,890	0.0926	56.89	56.36	56.89	46.97	56.89	80	48.337	0.00%
2005-11-15	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-14	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-11	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-10	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-09	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-08	0	0.109	-	0.112	-	-	0	0	-	56.89	-	58.45	-	-	0	-	0.00%
2005-11-07	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-04	0	0.109	-	0.111	-	-	0	0	-	56.89	-	57.93	-	-	0	-	0.00%
2005-11-03	0	0.109	-	0.112	-	-	0	0	-	56.89	-	58.45	-	-	0	-	0.00%
2005-11-02	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-11-01	0	0.109	0.105	0.109	0.090	0.109	218,000	19,728	0.0905	56.89	54.80	56.89	46.97	56.89	418	47.228	11.22%
2005-10-31	0	0.098	-	-	-	-	0	0	-	51.15	-	-	-	-	0	-	0.00%
2005-10-28	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-1.01%
2005-10-27	0	0.099	-	0.099	0.099	0.099	52,000	5,148	0.0990	51.67	-	51.67	51.67	51.67	100	51.667	1.02%
2005-10-26	0	0.098	0.090	0.098	0.090	0.100	52,000	4,716	0.0907	51.15	46.97	51.15	46.97	52.19	100	47.331	8.89%
2005-10-25	0	0.090	0.080	0.090	-	-	0	0	-	46.97	41.75	46.97	-	-	0	-	-9.09%
2005-10-24	0	0.099	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
2005-10-21	0	0.099	0.080	0.099	-	-	0	0	-	51.67	41.75	51.67	-	-	0	-	-16.10%
2005-10-20	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	0.00%
2005-10-19	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	0.00%
2005-10-18	0	0.118	-	0.118	0.120	0.120	2,000	240	0.1200	61.58	-	61.58	62.63	62.63	4	62.627	18.00%
2005-10-17	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-9.09%
2005-10-14	0	0.110	-	0.111	-	-	0	0	-	57.41	-	57.93	-	-	0	-	0.00%
2005-10-13	0	0.110	-	0.111	-	-	118,000	11,800	0.1000	57.41	-	57.93	-	-	226	52.189	0.00%
2005-10-12	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-10-10	0	0.110	-	0.111	-	-	0	0	-	57.41	-	57.93	-	-	0	-	0.00%
2005-10-07	0	0.110	-	0.114	-	-	0	0	-	57.41	-	59.50	-	-	0	-	0.00%
2005-10-06	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-10-05	0	0.110	-	0.114	-	-	0	0	-	57.41	-	59.50	-	-	0	-	0.00%
2005-10-04	0	0.110	-	0.110	0.111	0.111	2,000	222	0.1110	57.41	-	57.41	57.93	57.93	4	57.930	0.00%
2005-10-03	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-09-30	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-09-29	0	0.110	0.110	-	0.090	0.090	100,000	9,000	0.0900	57.41	57.41	-	46.97	46.97	192	46.970	10.00%
2005-09-28	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-09-27	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-26	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-09-23	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-22	0	0.100	0.080	0.100	-	-	0	0	-	52.19	41.75	52.19	-	-	0	-	0.00%
2005-09-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-16	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-09-15	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-09-14	0	0.100	0.100	-	0.095	0.095	20,000	1,900	0.0950	52.19	52.19	-	49.58	49.58	38	49.579	1.01%
2005-09-13	0	0.099	-	0.103	-	-	0	0	-	51.67	-	53.75	-	-	0	-	0.00%
2005-09-12	0	0.099	0.097	0.099	0.085	0.099	104,000	8,896	0.0855	51.67	50.62	51.67	44.36	51.67	199	44.642	0.00%
2005-09-09	0	0.099	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
2005-09-08	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2005-09-07	0	0.099	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
2005-09-06	0	0.099	0.105	0.110	0.092	0.110	210,000	20,372	0.0970	51.67	54.80	57.41	48.01	57.41	402	50.628	-1.00%
2005-09-05	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-02	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-09-01	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-31	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-30	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-29	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-26	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-08-25	0	0.100	-	0.103	-	-	0	0	-	52.19	-	53.75	-	-	0	-	0.00%
2005-08-24	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-08-23	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-22	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-19	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-08-18	0	0.100	0.100	0.110	0.100	0.100	30,000	3,000	0.1000	52.19	52.19	57.41	52.19	52.19	57	52.189	0.00%
2005-08-17	0	0.100	0.100	0.110	0.100	0.100	80,000	8,000	0.1000	52.19	52.19	57.41	52.19	52.19	153	52.189	2.04%
2005-08-16	0	0.098	0.098	0.110	0.085	0.100	1,474,000	144,460	0.0980	51.15	51.15	57.41	44.36	52.19	2,824	51.148	0.00%
2005-08-15	0	0.098	0.098	-	0.090	0.100	386,000	34,940	0.0905	51.15	51.15	-	46.97	52.19	740	47.240	4.26%
2005-08-12	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-11	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-10	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-09	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-08	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-05	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-04	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2005-08-03	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	-1.05%
2005-08-02	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2005-08-01	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2005-07-29	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	-4.04%
2005-07-28	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2005-07-27	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2005-07-26	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2005-07-25	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2005-07-22	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-19	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-18	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-15	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-14	0	0.100	-	0.100	-	-	210,000	21,000	0.1000	52.19	-	52.19	-	-	402	52.189	0.00%
2005-07-13	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-12	0	0.100	-	0.100	0.100	0.100	2,000	200	0.1000	52.19	-	52.19	52.19	52.19	4	52.189	0.00%
2005-07-11	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-08	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-07	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-06	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-07-05	0	0.100	-	0.139	-	-	0	0	-	52.19	-	72.54	-	-	0	-	0.00%
2005-07-04	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-06-30	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-06-29	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2005-06-28	0	0.100	0.098	0.100	0.096	0.100	152,000	14,800	0.0974	52.19	51.15	52.19	50.10	52.19	291	50.815	0.00%
2005-06-27	0	0.100	-	0.100	0.100	0.100	2,000	200	0.1000	52.19	-	52.19	52.19	52.19	4	52.189	0.00%
2005-06-24	0	0.100	0.100	0.120	0.100	0.100	46,000	4,600	0.1000	52.19	52.19	62.63	52.19	52.19	88	52.189	0.00%
2005-06-23	0	0.100	0.098	0.100	0.090	0.100	4,000	380	0.0950	52.19	51.15	52.19	46.97	52.19	8	49.579	0.00%
2005-06-22	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-06-21	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2005-06-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-5.66%
2005-06-17	0	0.106	-	0.110	-	-	0	0	-	55.32	-	57.41	-	-	0	-	0.00%
2005-06-16	0	0.106	-	0.102	0.100	0.106	52,000	5,212	0.1002	55.32	-	53.23	52.19	55.32	100	52.309	-0.93%
2005-06-15	0	0.107	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2005-06-14	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	0.00%
2005-06-13	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	0.00%
2005-06-10	0	0.107	-	-	-	-	0	0	-	55.84	-	-	-	-	0	-	0.00%
2005-06-09	0	0.107	-	0.114	-	-	0	0	-	55.84	-	59.50	-	-	0	-	0.00%
2005-06-08	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	0.00%
2005-06-07	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	0.00%
2005-06-06	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	-4.46%
2005-06-03	0	0.112	-	0.120	-	-	0	0	-	58.45	-	62.63	-	-	0	-	0.00%
2005-06-02	0	0.112	-	0.118	0.109	0.118	134,000	14,744	0.1100	58.45	-	61.58	56.89	61.58	257	57.423	8.74%
2005-06-01	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	0.00%
2005-05-31	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	-1.90%
2005-05-30	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-27	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-26	0	0.105	-	0.105	0.105	0.105	4,000	420	0.1050	54.80	-	54.80	54.80	54.80	8	54.798	0.00%
2005-05-25	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-24	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-23	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-20	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-19	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-18	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-17	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-13	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-12	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-11	0	0.105	-	0.109	-	-	0	0	-	54.80	-	56.89	-	-	0	-	0.00%
2005-05-10	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-09	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2005-05-06	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	-3.67%
2005-05-05	0	0.109	0.100	0.109	0.096	0.109	30,000	3,028	0.1009	56.89	52.19	56.89	50.10	56.89	57	52.676	0.00%
2005-05-04	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-05-03	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	-0.91%
2005-04-29	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-04-28	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-04-27	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-04-26	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-04-25	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-04-22	0	0.110	-	0.118	-	-	0	0	-	57.41	-	61.58	-	-	0	-	0.00%
2005-04-21	0	0.110	-	0.118	0.110	0.110	300,000	33,000	0.1100	57.41	-	61.58	57.41	57.41	575	57.408	-0.90%
2005-04-20	0	0.111	-	-	-	-	0	0	-	57.93	-	-	-	-	0	-	0.00%
2005-04-19	0	0.111	-	-	-	-	0	0	-	57.93	-	-	-	-	0	-	0.00%
2005-04-18	0	0.111	-	-	-	-	0	0	-	57.93	-	-	-	-	0	-	0.00%
2005-04-15	0	0.111	-	-	-	-	0	0	-	57.93	-	-	-	-	0	-	0.00%
2005-04-14	0	0.111	-	0.118	-	-	0	0	-	57.93	-	61.58	-	-	0	-	0.00%
2005-04-13	0	0.111	-	0.118	-	-	0	0	-	57.93	-	61.58	-	-	0	-	0.00%
2005-04-12	0	0.111	-	-	0.111	0.111	10,000	1,110	0.1110	57.93	-	-	57.93	57.93	19	57.930	0.00%
2005-04-11	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-04-08	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-04-07	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-04-06	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-04-04	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-04-01	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	0.00%
2005-03-31	0	0.111	-	0.111	0.111	0.111	4,000	444	0.1110	57.93	-	57.93	57.93	57.93	8	57.930	0.00%
2005-03-30	0	0.111	-	0.111	-	-	0	0	-	57.93	-	57.93	-	-	0	-	-3.48%
2005-03-29	0	0.115	-	0.125	0.092	0.125	82,000	8,232	0.1004	60.02	-	65.24	48.01	65.24	157	52.392	5.50%
2005-03-24	0	0.109	-	-	-	-	0	0	-	56.89	-	-	-	-	0	-	0.00%
2005-03-23	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2005-03-22	0	0.109	-	0.109	0.100	0.110	14,000	1,438	0.1027	56.89	-	56.89	52.19	57.41	27	53.605	-0.91%
2005-03-21	0	0.110	-	0.120	-	-	0	0	-	57.41	-	62.63	-	-	0	-	0.00%
2005-03-18	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-03-17	0	0.110	-	0.110	-	-	40,000	4,400	0.1100	57.41	-	57.41	-	-	77	57.408	0.00%
2005-03-16	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-03-15	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-03-14	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-03-11	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-03-10	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-03-09	0	0.110	-	0.109	0.105	0.110	226,000	23,840	0.1055	57.41	-	56.89	54.80	57.41	433	55.052	-7.56%
2005-03-08	0	0.119	-	0.119	-	-	0	0	-	62.10	-	62.10	-	-	0	-	0.00%
2005-03-07	0	0.119	-	0.124	-	-	0	0	-	62.10	-	64.71	-	-	0	-	0.00%
2005-03-04	0	0.119	-	0.119	-	-	0	0	-	62.10	-	62.10	-	-	0	-	0.00%
2005-03-03	0	0.119	-	0.119	0.119	0.119	4,000	476	0.1190	62.10	-	62.10	62.10	62.10	8	62.105	0.00%
2005-03-02	0	0.119	-	-	-	-	0	0	-	62.10	-	-	-	-	0	-	0.00%
2005-03-01	0	0.119	0.119	-	0.100	0.109	128,000	12,890	0.1007	62.10	62.10	-	52.19	56.89	245	52.556	9.17%
2005-02-28	0	0.109	0.101	-	0.100	0.110	130,000	13,458	0.1035	56.89	52.71	-	52.19	57.41	249	54.027	-0.91%
2005-02-25	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-02-24	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-02-23	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-02-22	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	-1.79%
2005-02-21	0	0.112	-	0.112	-	-	0	0	-	58.45	-	58.45	-	-	0	-	-0.88%
2005-02-18	0	0.113	-	0.120	-	-	0	0	-	58.97	-	62.63	-	-	0	-	0.00%
2005-02-17	0	0.113	0.113	-	0.100	0.100	212,000	21,200	0.1000	58.97	58.97	-	52.19	52.19	406	52.189	7.62%
2005-02-16	0	0.105	-	-	0.105	0.105	234,000	24,570	0.1050	54.80	-	-	54.80	54.80	448	54.798	0.96%
2005-02-15	0	0.104	-	0.105	0.103	0.104	368,000	38,104	0.1035	54.28	-	54.80	53.75	54.28	705	54.038	1.96%
2005-02-14	0	0.102	-	0.102	0.102	0.102	100,000	10,200	0.1020	53.23	-	53.23	53.23	53.23	192	53.233	0.00%
2005-02-08	0	0.102	-	0.102	0.098	0.102	212,000	20,784	0.0980	53.23	-	53.23	51.15	53.23	406	51.165	-2.86%
2005-02-07	0	0.105	0.100	0.105	0.093	0.108	482,000	45,088	0.0935	54.80	52.19	54.80	48.54	56.36	924	48.819	12.90%
2005-02-04	0	0.093	0.085	0.093	0.050	0.098	34,000	2,306	0.0678	48.54	44.36	48.54	26.09	51.15	65	35.396	-15.45%
2005-02-03	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-02-02	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-02-01	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-31	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-28	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-27	0	0.110	0.091	0.110	0.100	0.110	42,000	4,220	0.1005	57.41	47.49	57.41	52.19	57.41	80	52.437	0.00%
2005-01-26	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-25	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-24	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-21	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-20	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-19	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-18	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-17	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-14	0	0.110	-	0.116	-	-	0	0	-	57.41	-	60.54	-	-	0	-	0.00%
2005-01-13	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-12	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-11	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-10	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2005-01-07	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-06	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-05	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2005-01-04	0	0.110	-	0.114	0.110	0.110	508,000	55,880	0.1100	57.41	-	59.50	57.41	57.41	973	57.408	1.85%
2005-01-03	0	0.108	-	0.110	-	-	0	0	-	56.36	-	57.41	-	-	0	-	0.00%
2004-12-31	0	0.108	-	0.110	-	-	0	0	-	56.36	-	57.41	-	-	0	-	0.00%
2004-12-30	0	0.108	-	0.108	-	-	0	0	-	56.36	-	56.36	-	-	0	-	-1.82%
2004-12-29	0	0.110	-	0.110	0.110	0.110	2,000	220	0.1100	57.41	-	57.41	57.41	57.41	4	57.408	0.00%
2004-12-28	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-24	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-23	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-22	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-21	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-20	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-12-17	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-16	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-12-15	0	0.110	0.110	-	-	-	0	0	-	57.41	57.41	-	-	-	0	-	10.00%
2004-12-14	0	0.100	0.099	0.100	0.090	0.100	134,000	12,160	0.0907	52.19	51.67	52.19	46.97	52.19	257	47.359	0.00%
2004-12-13	0	0.100	0.090	0.100	0.090	0.100	52,000	4,700	0.0904	52.19	46.97	52.19	46.97	52.19	100	47.171	0.00%
2004-12-10	0	0.100	0.099	0.100	0.090	0.100	52,000	4,700	0.0904	52.19	51.67	52.19	46.97	52.19	100	47.171	0.00%
2004-12-09	0	0.100	0.099	0.100	0.090	0.100	32,000	2,900	0.0906	52.19	51.67	52.19	46.97	52.19	61	47.296	0.00%
2004-12-08	0	0.100	0.099	0.100	0.090	0.100	396,000	35,700	0.0902	52.19	51.67	52.19	46.97	52.19	759	47.049	0.00%
2004-12-07	0	0.100	0.093	0.100	-	-	0	0	-	52.19	48.54	52.19	-	-	0	-	0.00%
2004-12-06	0	0.100	0.100	-	0.090	0.095	776,000	70,120	0.0904	52.19	52.19	-	46.97	49.58	1,487	47.158	5.26%
2004-12-03	0	0.095	0.095	-	0.095	0.095	146,000	13,870	0.0950	49.58	49.58	-	49.58	49.58	280	49.579	-5.00%
2004-12-02	0	0.100	0.100	-	0.095	0.100	194,000	19,330	0.0996	52.19	52.19	-	49.58	52.19	372	52.001	0.00%
2004-12-01	0	0.100	0.096	-	0.095	0.100	1,604,000	159,270	0.0993	52.19	50.10	-	49.58	52.19	3,073	51.821	-9.09%
2004-11-30	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-11-29	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	-0.90%
2004-11-26	0	0.111	-	-	-	-	0	0	-	57.93	-	-	-	-	0	-	0.00%
2004-11-25	0	0.111	0.111	-	0.096	0.115	74,000	6,896	0.0932	57.93	57.93	-	50.10	60.02	142	48.634	0.91%
2004-11-24	0	0.110	-	0.110	0.110	0.110	50,000	5,500	0.1100	57.41	-	57.41	57.41	57.41	96	57.408	-4.35%
2004-11-23	0	0.115	0.115	0.120	0.110	0.110	70,000	7,700	0.1100	60.02	60.02	62.63	57.41	57.41	134	57.408	0.00%
2004-11-22	0	0.115	0.115	0.120	0.115	0.115	20,000	2,300	0.1150	60.02	60.02	62.63	60.02	60.02	38	60.017	-4.96%
2004-11-19	0	0.121	0.121	0.122	0.115	0.115	10,000	1,150	0.1150	63.15	63.15	63.67	60.02	60.02	19	60.017	5.22%
2004-11-18	0	0.115	-	0.115	0.100	0.124	30,000	3,162	0.1054	60.02	-	60.02	52.19	64.71	57	55.007	0.00%
2004-11-17	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2004-11-16	0	0.115	-	0.118	-	-	0	0	-	60.02	-	61.58	-	-	0	-	0.00%
2004-11-15	0	0.115	-	0.122	-	-	0	0	-	60.02	-	63.67	-	-	0	-	0.00%
2004-11-12	0	0.115	0.095	0.118	0.115	0.120	428,000	50,734	0.1185	60.02	49.58	61.58	60.02	62.63	820	61.863	0.00%
2004-11-11	0	0.115	-	0.116	-	-	0	0	-	60.02	-	60.54	-	-	0	-	0.00%
2004-11-10	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2004-11-09	0	0.115	-	0.115	0.115	0.115	2,000	230	0.1150	60.02	-	60.02	60.02	60.02	4	60.017	5.50%
2004-11-08	0	0.109	-	0.109	0.099	0.109	6,000	614	0.1023	56.89	-	56.89	51.67	56.89	11	53.407	10.10%
2004-11-05	0	0.099	0.099	0.100	0.090	0.100	210,000	20,400	0.0971	51.67	51.67	52.19	46.97	52.19	402	50.698	-8.33%
2004-11-04	0	0.108	0.100	0.108	0.108	0.108	2,000	216	0.1080	56.36	52.19	56.36	56.36	56.36	4	56.364	-7.69%
2004-11-03	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	0.00%
2004-11-02	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	-0.85%
2004-11-01	0	0.118	-	0.119	-	-	0	0	-	61.58	-	62.10	-	-	0	-	0.00%
2004-10-29	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	0.00%
2004-10-28	0	0.118	-	0.118	0.110	0.118	12,000	1,336	0.1113	61.58	-	61.58	57.41	61.58	23	58.104	-0.84%
2004-10-27	0	0.119	-	0.119	0.110	0.119	10,000	1,118	0.1118	62.10	-	62.10	57.41	62.10	19	58.347	-0.83%
2004-10-26	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-10-25	0	0.120	-	0.120	0.110	0.120	8,000	920	0.1150	62.63	-	62.63	57.41	62.63	15	60.017	0.00%
2004-10-21	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-10-20	0	0.120	0.112	0.120	0.100	0.120	12,000	1,248	0.1040	62.63	58.45	62.63	52.19	62.63	23	54.276	17.65%
2004-10-19	0	0.102	-	0.102	-	-	0	0	-	53.23	-	53.23	-	-	0	-	-0.97%
2004-10-18	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	0.00%
2004-10-15	0	0.103	-	0.105	-	-	0	0	-	53.75	-	54.80	-	-	0	-	0.00%
2004-10-14	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	0.00%
2004-10-13	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	0.00%
2004-10-12	0	0.103	-	0.103	0.107	0.107	4,000	428	0.1070	53.75	-	53.75	55.84	55.84	8	55.842	-2.83%
2004-10-11	0	0.106	-	0.106	-	-	0	0	-	55.32	-	55.32	-	-	0	-	-0.93%
2004-10-08	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	-1.83%
2004-10-07	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	0.00%
2004-10-06	0	0.109	-	0.109	-	-	0	0	-	56.89	-	56.89	-	-	0	-	-0.91%
2004-10-05	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-10-04	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-30	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-28	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-27	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-09-24	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-09-23	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-22	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-09-21	0	0.110	-	0.115	-	-	0	0	-	57.41	-	60.02	-	-	0	-	0.00%
2004-09-20	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-09-17	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-16	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2004-09-15	0	0.110	0.110	-	0.090	0.110	60,000	5,874	0.0979	57.41	57.41	-	46.97	57.41	115	51.093	10.00%
2004-09-14	0	0.100	0.098	0.100	0.090	0.100	11,000	1,030	0.0936	52.19	51.15	52.19	46.97	52.19	21	48.868	0.00%
2004-09-13	0	0.100	-	0.103	-	-	0	0	-	52.19	-	53.75	-	-	0	-	0.00%
2004-09-10	0	0.100	-	0.104	-	-	0	0	-	52.19	-	54.28	-	-	0	-	0.00%
2004-09-09	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2004-09-08	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2004-09-07	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2004-09-06	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2004-09-03	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2004-09-02	0	0.100	-	0.100	0.100	0.115	8,000	830	0.1038	52.19	-	52.19	52.19	60.02	15	54.146	8.70%
2004-09-01	0	0.092	0.092	0.114	0.090	0.092	100,000	9,100	0.0910	48.01	48.01	59.50	46.97	48.01	192	47.492	-16.36%
2004-08-31	0	0.110	-	0.112	0.110	0.110	80,000	8,800	0.1100	57.41	-	58.45	57.41	57.41	153	57.408	0.00%
2004-08-30	0	0.110	-	0.110	0.110	0.110	20,000	2,200	0.1100	57.41	-	57.41	57.41	57.41	38	57.408	0.00%
2004-08-27	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-08-26	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2004-08-25	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	-2.65%
2004-08-24	0	0.113	-	0.116	-	-	0	0	-	58.97	-	60.54	-	-	0	-	0.00%
2004-08-23	0	0.113	-	0.118	-	-	0	0	-	58.97	-	61.58	-	-	0	-	0.00%
2004-08-20	0	0.113	-	0.117	-	-	0	0	-	58.97	-	61.06	-	-	0	-	0.00%
2004-08-19	0	0.113	-	0.118	-	-	0	0	-	58.97	-	61.58	-	-	0	-	0.00%
2004-08-18	0	0.113	-	0.118	-	-	0	0	-	58.97	-	61.58	-	-	0	-	0.00%
2004-08-17	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-16	0	0.113	-	0.120	-	-	0	0	-	58.97	-	62.63	-	-	0	-	0.00%
2004-08-13	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	0.00%
2004-08-12	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-11	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-10	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	0.00%
2004-08-09	0	0.113	-	0.114	-	-	0	0	-	58.97	-	59.50	-	-	0	-	0.00%
2004-08-06	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-05	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-04	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-03	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-08-02	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-07-30	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-07-29	0	0.113	-	0.115	-	-	0	0	-	58.97	-	60.02	-	-	0	-	0.00%
2004-07-28	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	0.00%
2004-07-27	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	0.00%
2004-07-26	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	0.00%
2004-07-23	0	0.113	0.105	0.113	-	-	0	0	-	58.97	54.80	58.97	-	-	0	-	-2.59%
2004-07-22	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2004-07-21	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2004-07-20	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	-3.33%
2004-07-19	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-16	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-15	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-14	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-13	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-12	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-09	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-08	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-07	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	0.00%
2004-07-06	0	0.120	-	0.122	-	-	0	0	-	62.63	-	63.67	-	-	0	-	0.00%
2004-07-05	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	-6.98%
2004-07-02	0	0.129	0.126	0.129	0.050	0.129	152,000	11,670	0.0768	67.32	65.76	67.32	26.09	67.32	291	40.069	2.38%
2004-06-30	0	0.126	-	0.126	-	-	0	0	-	65.76	-	65.76	-	-	0	-	-2.33%
2004-06-29	0	0.129	-	0.129	-	-	0	0	-	67.32	-	67.32	-	-	0	-	-0.77%
2004-06-28	0	0.130	0.125	0.130	0.109	0.130	90,000	10,262	0.1140	67.85	65.24	67.85	56.89	67.85	172	59.507	0.00%
2004-06-25	0	0.130	-	0.130	-	-	0	0	-	67.85	-	67.85	-	-	0	-	-1.52%
2004-06-24	0	0.132	-	0.132	-	-	1,000	110	0.1100	68.89	-	68.89	-	-	2	57.408	-2.22%
2004-06-23	0	0.135	-	0.150	0.118	0.135	30,000	3,610	0.1203	70.45	-	78.28	61.58	70.45	57	62.801	4.65%
2004-06-21	0	0.129	-	0.129	-	-	0	0	-	67.32	-	67.32	-	-	0	-	-0.77%
2004-06-18	0	0.130	-	0.130	-	-	0	0	-	67.85	-	67.85	-	-	0	-	0.00%
2004-06-17	0	0.130	-	0.180	-	-	0	0	-	67.85	-	93.94	-	-	0	-	0.00%
2004-06-16	0	0.130	-	0.130	0.120	0.150	29,000	3,650	0.1259	67.85	-	67.85	62.63	78.28	56	65.686	0.78%
2004-06-15	0	0.129	-	0.129	-	-	0	0	-	67.32	-	67.32	-	-	0	-	-3.73%
2004-06-14	0	0.134	-	0.133	-	-	0	0	-	69.93	-	69.41	-	-	0	-	-2.19%
2004-06-11	0	0.137	-	0.137	-	-	0	0	-	71.50	-	71.50	-	-	0	-	-0.72%
2004-06-10	0	0.138	-	0.138	-	-	0	0	-	72.02	-	72.02	-	-	0	-	0.00%
2004-06-09	0	0.138	-	0.138	-	-	0	0	-	72.02	-	72.02	-	-	0	-	-0.72%
2004-06-08	0	0.139	-	0.150	-	-	0	0	-	72.54	-	78.28	-	-	0	-	0.00%
2004-06-07	0	0.139	0.071	0.139	0.070	0.140	276,000	20,538	0.0744	72.54	37.05	72.54	36.53	73.06	529	38.835	0.72%
2004-06-04	0	0.138	-	0.138	-	-	0	0	-	72.02	-	72.02	-	-	0	-	0.00%
2004-06-03	0	0.138	-	0.138	-	-	0	0	-	72.02	-	72.02	-	-	0	-	-0.72%
2004-06-02	0	0.139	-	0.140	-	-	0	0	-	72.54	-	73.06	-	-	0	-	0.00%
2004-06-01	0	0.139	-	0.140	-	-	0	0	-	72.54	-	73.06	-	-	0	-	0.00%
2004-05-31	0	0.139	-	0.139	-	-	0	0	-	72.54	-	72.54	-	-	0	-	-0.71%
2004-05-28	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-27	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-25	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-24	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-21	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-20	0	0.140	-	0.143	-	-	0	0	-	73.06	-	74.63	-	-	0	-	0.00%
2004-05-19	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2004-05-18	0	0.140	-	0.140	0.140	0.140	4,000	560	0.1400	73.06	-	73.06	73.06	73.06	8	73.064	0.00%
2004-05-17	0	0.140	0.140	0.143	-	-	0	0	-	73.06	73.06	74.63	-	-	0	-	0.00%
2004-05-14	0	0.140	-	0.145	-	-	0	0	-	73.06	-	75.67	-	-	0	-	0.00%
2004-05-13	0	0.140	-	0.145	-	-	0	0	-	73.06	-	75.67	-	-	0	-	0.00%
2004-05-12	0	0.140	-	0.145	-	-	0	0	-	73.06	-	75.67	-	-	0	-	0.00%
2004-05-11	0	0.140	0.140	0.145	0.125	0.125	2,000	250	0.1250	73.06	73.06	75.67	65.24	65.24	4	65.236	17.65%
2004-05-10	0	0.119	-	0.119	0.119	0.120	36,000	4,302	0.1195	62.10	-	62.10	62.10	62.63	69	62.366	-17.93%
2004-05-07	0	0.145	-	0.145	0.145	0.145	50,000	7,250	0.1450	75.67	-	75.67	75.67	75.67	96	75.674	3.57%
2004-05-06	0	0.140	0.111	0.140	0.145	0.145	662,000	95,990	0.1450	73.06	57.93	73.06	75.67	75.67	1,268	75.674	-3.45%
2004-05-05	0	0.145	0.145	-	0.110	0.140	365,000	40,250	0.1103	75.67	75.67	-	57.41	73.06	699	57.551	20.83%
2004-05-04	0	0.120	-	0.120	-	-	0	0	-	62.63	-	62.63	-	-	0	-	-14.29%
2004-05-03	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	-2.78%
2004-04-30	0	0.144	-	0.144	-	-	0	0	-	75.15	-	75.15	-	-	0	-	0.00%
2004-04-29	0	0.144	-	0.144	-	-	0	0	-	75.15	-	75.15	-	-	0	-	0.00%
2004-04-28	0	0.144	-	0.144	-	-	0	0	-	75.15	-	75.15	-	-	0	-	0.00%
2004-04-27	0	0.144	-	0.144	-	-	0	0	-	75.15	-	75.15	-	-	0	-	-0.69%
2004-04-26	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-23	0	0.145	-	-	-	-	0	0	-	75.67	-	-	-	-	0	-	0.00%
2004-04-22	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-21	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-20	0	0.145	-	-	-	-	0	0	-	75.67	-	-	-	-	0	-	0.00%
2004-04-19	0	0.145	-	-	-	-	0	0	-	75.67	-	-	-	-	0	-	0.00%
2004-04-16	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-15	0	0.145	-	0.150	-	-	0	0	-	75.67	-	78.28	-	-	0	-	0.00%
2004-04-14	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-13	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-08	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-07	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-04-06	0	0.145	-	-	-	-	0	0	-	75.67	-	-	-	-	0	-	0.00%
2004-04-02	0	0.145	0.145	0.154	0.145	0.145	13,000	1,870	0.1438	75.67	75.67	80.37	75.67	75.67	25	75.072	-1.36%
2004-04-01	0	0.147	0.147	0.148	0.145	0.145	12,000	1,740	0.1450	76.72	76.72	77.24	75.67	75.67	23	75.674	-1.34%
2004-03-31	0	0.149	-	0.149	-	-	0	0	-	77.76	-	77.76	-	-	0	-	-0.67%
2004-03-30	0	0.150	-	0.150	0.165	0.165	2,000	330	0.1650	78.28	-	78.28	86.11	86.11	4	86.112	0.00%
2004-03-29	0	0.150	-	0.150	-	-	0	0	-	78.28	-	78.28	-	-	0	-	-3.23%
2004-03-26	0	0.155	-	0.155	-	-	0	0	-	80.89	-	80.89	-	-	0	-	-3.12%
2004-03-25	0	0.160	-	0.160	-	-	0	0	-	83.50	-	83.50	-	-	0	-	-3.03%
2004-03-24	0	0.165	-	0.165	-	-	0	0	-	86.11	-	86.11	-	-	0	-	-2.94%
2004-03-23	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2004-03-22	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2004-03-19	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2004-03-18	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2004-03-17	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-5.56%
2004-03-16	0	0.180	-	0.180	0.180	0.180	2,000	360	0.1800	93.94	-	93.94	93.94	93.94	4	93.940	12.50%
2004-03-15	0	0.160	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	0.00%
2004-03-12	0	0.160	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	0.00%
2004-03-11	0	0.160	-	0.160	-	-	0	0	-	83.50	-	83.50	-	-	0	-	0.00%
2004-03-10	0	0.160	0.160	-	-	-	0	0	-	83.50	83.50	-	-	-	0	-	6.67%
2004-03-09	0	0.150	-	0.150	-	-	0	0	-	78.28	-	78.28	-	-	0	-	0.00%
2004-03-08	0	0.150	0.137	0.150	0.137	0.150	202,000	27,700	0.1371	78.28	71.50	78.28	71.50	78.28	387	71.566	-1.96%
2004-03-05	0	0.153	0.148	0.153	0.153	0.153	2,000	306	0.1530	79.85	77.24	79.85	79.85	79.85	4	79.849	6.99%
2004-03-04	0	0.143	-	0.145	-	-	0	0	-	74.63	-	75.67	-	-	0	-	0.00%
2004-03-03	0	0.143	-	0.145	-	-	0	0	-	74.63	-	75.67	-	-	0	-	0.00%
2004-03-02	0	0.143	0.142	0.143	0.132	0.143	842,000	112,886	0.1341	74.63	74.11	74.63	68.89	74.63	1,613	69.969	0.00%
2004-03-01	0	0.143	0.136	0.143	0.143	0.143	150,000	21,450	0.1430	74.63	70.98	74.63	74.63	74.63	287	74.630	4.38%
2004-02-27	0	0.137	0.137	0.150	0.137	0.138	380,000	52,230	0.1374	71.50	71.50	78.28	71.50	72.02	728	71.732	-5.52%
2004-02-26	0	0.145	-	0.149	-	-	0	0	-	75.67	-	77.76	-	-	0	-	0.00%
2004-02-25	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	0.00%
2004-02-24	0	0.145	0.143	0.145	0.138	0.145	62,000	8,570	0.1382	75.67	74.63	75.67	72.02	75.67	119	72.138	-1.36%
2004-02-23	0	0.147	-	0.149	-	-	0	0	-	76.72	-	77.76	-	-	0	-	0.00%
2004-02-20	0	0.147	-	0.150	-	-	0	0	-	76.72	-	78.28	-	-	0	-	0.00%
2004-02-19	0	0.147	-	0.147	-	-	0	0	-	76.72	-	76.72	-	-	0	-	0.00%
2004-02-18	0	0.147	-	0.147	-	-	0	0	-	76.72	-	76.72	-	-	0	-	-1.34%
2004-02-17	0	0.149	-	0.149	-	-	0	0	-	77.76	-	77.76	-	-	0	-	0.00%
2004-02-16	0	0.149	-	0.149	-	-	1,000	149	0.1490	77.76	-	77.76	-	-	2	77.761	0.00%
2004-02-13	0	0.149	0.149	0.150	0.141	0.141	130,000	18,330	0.1410	77.76	77.76	78.28	73.59	73.59	249	73.586	0.00%
2004-02-12	0	0.149	0.145	0.149	0.145	0.149	154,000	22,650	0.1471	77.76	75.67	77.76	75.67	77.76	295	76.758	-0.67%
2004-02-11	0	0.150	-	0.150	-	-	0	0	-	78.28	-	78.28	-	-	0	-	0.00%
2004-02-10	0	0.150	0.143	0.150	0.138	0.150	472,000	67,310	0.1426	78.28	74.63	78.28	72.02	78.28	904	74.424	3.45%
2004-02-09	0	0.145	0.145	0.150	0.145	0.145	100,000	14,500	0.1450	75.67	75.67	78.28	75.67	75.67	192	75.674	-6.45%
2004-02-06	0	0.155	0.155	0.169	0.145	0.145	550,000	79,750	0.1450	80.89	80.89	88.20	75.67	75.67	1,054	75.674	-1.90%
2004-02-05	0	0.158	0.158	0.169	0.145	0.145	206,000	29,870	0.1450	82.46	82.46	88.20	75.67	75.67	395	75.674	6.76%
2004-02-04	0	0.148	-	0.148	-	-	0	0	-	77.24	-	77.24	-	-	0	-	-12.43%
2004-02-03	0	0.169	-	0.169	-	-	0	0	-	88.20	-	88.20	-	-	0	-	0.00%
2004-02-02	0	0.169	-	0.169	-	-	0	0	-	88.20	-	88.20	-	-	0	-	-0.59%
2004-01-30	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-4.49%
2004-01-29	0	0.178	-	0.178	-	-	0	0	-	92.90	-	92.90	-	-	0	-	-1.11%
2004-01-28	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2004-01-27	0	0.180	-	0.180	0.180	0.180	20,000	3,600	0.1800	93.94	-	93.94	93.94	93.94	38	93.940	0.00%
2004-01-26	0	0.180	0.180	-	0.170	0.180	12,000	2,100	0.1750	93.94	93.94	-	88.72	93.94	23	91.330	2.86%
2004-01-21	0	0.175	0.175	-	0.165	0.170	4,000	670	0.1675	91.33	91.33	-	86.11	88.72	8	87.416	16.67%
2004-01-20	0	0.150	-	0.150	-	-	0	0	-	78.28	-	78.28	-	-	0	-	0.00%
2004-01-19	0	0.150	-	0.152	-	-	0	0	-	78.28	-	79.33	-	-	0	-	0.00%
2004-01-16	0	0.150	-	0.152	-	-	0	0	-	78.28	-	79.33	-	-	0	-	0.00%
2004-01-15	0	0.150	-	0.150	-	-	0	0	-	78.28	-	78.28	-	-	0	-	0.00%
2004-01-14	0	0.150	0.150	-	0.137	0.145	160,000	23,088	0.1443	78.28	78.28	-	71.50	75.67	307	75.308	3.45%
2004-01-13	0	0.145	0.137	0.145	0.145	0.145	90,000	13,050	0.1450	75.67	71.50	75.67	75.67	75.67	172	75.674	0.00%
2004-01-12	0	0.145	-	0.148	-	-	0	0	-	75.67	-	77.24	-	-	0	-	0.00%
2004-01-09	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	-9.38%
2004-01-08	0	0.160	-	0.160	-	-	0	0	-	83.50	-	83.50	-	-	0	-	-4.76%
2004-01-07	0	0.168	-	0.168	-	-	0	0	-	87.68	-	87.68	-	-	0	-	-0.59%
2004-01-06	0	0.169	-	0.169	0.160	0.169	6,000	978	0.1630	88.20	-	88.20	83.50	88.20	11	85.068	0.00%
2004-01-05	0	0.169	-	0.169	-	-	0	0	-	88.20	-	88.20	-	-	0	-	-0.59%
2004-01-02	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2003-12-31	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2003-12-30	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-2.30%
2003-12-29	0	0.174	-	0.174	-	-	0	0	-	90.81	-	90.81	-	-	0	-	0.00%
2003-12-24	0	0.174	-	0.174	-	-	0	0	-	90.81	-	90.81	-	-	0	-	0.00%
2003-12-23	0	0.174	-	0.174	0.174	0.174	22,000	3,828	0.1740	90.81	-	90.81	90.81	90.81	42	90.809	0.00%
2003-12-22	0	0.174	0.174	0.175	0.162	0.162	2,000	324	0.1620	90.81	90.81	91.33	84.55	84.55	4	84.546	2.35%
2003-12-19	0	0.170	-	-	-	-	0	0	-	88.72	-	-	-	-	0	-	0.00%
2003-12-18	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-3.95%
2003-12-17	0	0.177	-	0.180	-	-	0	0	-	92.37	-	93.94	-	-	0	-	0.00%
2003-12-16	0	0.177	-	0.180	-	-	0	0	-	92.37	-	93.94	-	-	0	-	0.00%
2003-12-15	0	0.177	-	-	-	-	0	0	-	92.37	-	-	-	-	0	-	0.00%
2003-12-12	0	0.177	-	0.177	-	-	0	0	-	92.37	-	92.37	-	-	0	-	-3.28%
2003-12-11	0	0.183	-	0.183	-	-	0	0	-	95.51	-	95.51	-	-	0	-	0.00%
2003-12-10	0	0.183	-	-	-	-	0	0	-	95.51	-	-	-	-	0	-	0.00%
2003-12-09	0	0.183	-	-	-	-	0	0	-	95.51	-	-	-	-	0	-	0.00%
2003-12-08	0	0.183	-	0.183	0.195	0.195	6,000	1,170	0.1950	95.51	-	95.51	101.8	101.8	11	101.77	-6.15%
2003-12-05	0	0.195	-	0.195	-	-	0	0	-	101.8	-	101.8	-	-	0	-	0.00%
2003-12-04	0	0.195	-	0.198	-	-	0	0	-	101.8	-	103.3	-	-	0	-	0.00%
2003-12-03	0	0.195	-	0.197	-	-	0	0	-	101.8	-	102.8	-	-	0	-	0.00%
2003-12-02	0	0.195	-	0.195	0.195	0.200	8,000	1,572	0.1965	101.8	-	101.8	101.8	104.4	15	102.55	8.33%
2003-12-01	0	0.180	0.180	-	-	-	0	0	-	93.94	93.94	-	-	-	0	-	5.88%
2003-11-28	0	0.170	-	0.170	0.165	0.170	8,000	1,330	0.1663	88.72	-	88.72	86.11	88.72	15	86.764	3.03%
2003-11-27	0	0.165	-	-	-	-	0	0	-	86.11	-	-	-	-	0	-	0.00%
2003-11-26	0	0.165	-	0.165	-	-	0	0	-	86.11	-	86.11	-	-	0	-	-5.71%
2003-11-25	0	0.175	-	-	-	-	0	0	-	91.33	-	-	-	-	0	-	0.00%
2003-11-24	0	0.175	0.172	0.175	0.155	0.175	128,000	19,880	0.1553	91.33	89.76	91.33	80.89	91.33	245	81.056	2.94%
2003-11-21	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-2.86%
2003-11-20	0	0.175	-	0.175	-	-	0	0	-	91.33	-	91.33	-	-	0	-	0.00%
2003-11-19	0	0.175	-	0.175	-	-	0	0	-	91.33	-	91.33	-	-	0	-	-2.78%
2003-11-18	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	-3.74%
2003-11-17	0	0.187	-	0.187	0.185	0.187	100,000	18,560	0.1856	97.59	-	97.59	96.55	97.59	192	96.862	1.08%
2003-11-14	0	0.185	-	0.185	-	-	0	0	-	96.55	-	96.55	-	-	0	-	0.00%
2003-11-13	0	0.185	0.183	0.185	0.179	0.185	100,000	17,952	0.1795	96.55	95.51	96.55	93.42	96.55	192	93.689	0.00%
2003-11-12	0	0.185	0.185	-	0.174	0.174	18,000	3,132	0.1740	96.55	96.55	-	90.81	90.81	34	90.809	5.71%
2003-11-11	0	0.175	0.174	0.175	0.164	0.175	102,000	16,750	0.1642	91.33	90.81	91.33	85.59	91.33	195	85.702	0.57%
2003-11-10	0	0.174	-	0.175	-	-	0	0	-	90.81	-	91.33	-	-	0	-	0.00%
2003-11-07	0	0.174	-	0.175	-	-	0	0	-	90.81	-	91.33	-	-	0	-	0.00%
2003-11-06	0	0.174	-	0.175	-	-	0	0	-	90.81	-	91.33	-	-	0	-	0.00%
2003-11-05	0	0.174	-	0.174	-	-	0	0	-	90.81	-	90.81	-	-	0	-	-0.57%
2003-11-04	0	0.175	-	0.175	0.177	0.178	100,000	17,776	0.1778	91.33	-	91.33	92.37	92.90	192	92.771	0.00%
2003-11-03	0	0.175	-	0.175	0.175	0.175	2,000	350	0.1750	91.33	-	91.33	91.33	91.33	4	91.330	-0.57%
2003-10-31	0	0.176	-	0.176	0.166	0.176	52,000	8,652	0.1664	91.85	-	91.85	86.63	91.85	100	86.834	1.15%
2003-10-30	0	0.174	-	0.174	0.175	0.175	200,000	35,000	0.1750	90.81	-	90.81	91.33	91.33	383	91.330	-1.69%
2003-10-29	0	0.177	0.177	-	0.160	0.167	426,000	70,902	0.1664	92.37	92.37	-	83.50	87.16	816	86.861	6.63%
2003-10-28	0	0.166	0.160	0.166	0.160	0.175	582,000	100,166	0.1721	86.63	83.50	86.63	83.50	91.33	1,115	89.820	0.00%
2003-10-27	0	0.166	-	0.166	-	-	0	0	-	86.63	-	86.63	-	-	0	-	-1.19%
2003-10-24	0	0.168	-	0.170	-	-	0	0	-	87.68	-	88.72	-	-	0	-	0.00%
2003-10-23	0	0.168	-	0.168	-	-	0	0	-	87.68	-	87.68	-	-	0	-	-1.18%
2003-10-22	0	0.170	-	0.170	0.170	0.170	30,000	5,100	0.1700	88.72	-	88.72	88.72	88.72	57	88.721	0.00%
2003-10-21	0	0.170	-	0.170	0.170	0.175	1,076,000	187,930	0.1747	88.72	-	88.72	88.72	91.33	2,062	91.151	-2.86%
2003-10-20	0	0.175	0.170	-	0.144	0.175	130,000	19,458	0.1497	91.33	88.72	-	75.15	91.33	249	78.115	10.06%
2003-10-17	0	0.159	-	0.167	-	-	0	0	-	82.98	-	87.16	-	-	0	-	0.00%
2003-10-16	0	0.159	-	0.160	0.159	0.160	832,000	132,320	0.1590	82.98	-	83.50	82.98	83.50	1,594	83.000	-0.63%
2003-10-15	0	0.160	-	0.160	0.145	0.168	694,000	108,912	0.1569	83.50	-	83.50	75.67	87.68	1,330	81.902	-4.76%
2003-10-14	0	0.168	0.168	-	0.148	0.148	10,000	1,480	0.1480	87.68	87.68	-	77.24	77.24	19	77.239	6.33%
2003-10-13	0	0.158	0.158	-	-	-	0	0	-	82.46	82.46	-	-	-	0	-	6.76%
2003-10-10	0	0.148	0.152	-	0.137	0.152	104,000	14,300	0.1375	77.24	79.33	-	71.50	79.33	199	71.760	0.68%
2003-10-09	0	0.147	-	0.147	-	-	0	0	-	76.72	-	76.72	-	-	0	-	-0.68%
2003-10-08	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2003-10-07	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2003-10-06	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2003-10-03	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2003-10-02	0	0.148	-	0.148	0.125	0.148	306,000	39,376	0.1287	77.24	-	77.24	65.24	77.24	586	67.156	0.00%
2003-09-30	0	0.148	0.148	-	0.138	0.138	8,000	1,104	0.1380	77.24	77.24	-	72.02	72.02	15	72.021	7.25%
2003-09-29	0	0.138	-	0.138	0.130	0.140	386,000	50,218	0.1301	72.02	-	72.02	67.85	73.06	740	67.897	-1.43%
2003-09-26	0	0.140	0.139	0.140	0.125	0.140	148,000	19,520	0.1319	73.06	72.54	73.06	65.24	73.06	284	68.833	-3.45%
2003-09-25	0	0.145	0.135	0.145	0.140	0.145	96,000	13,470	0.1403	75.67	70.45	75.67	73.06	75.67	184	73.227	0.00%
2003-09-24	0	0.145	-	0.145	-	-	0	0	-	75.67	-	75.67	-	-	0	-	-1.36%
2003-09-23	0	0.147	-	0.148	0.147	0.150	896,000	133,112	0.1486	76.72	-	77.24	76.72	78.28	1,717	77.533	9.70%
2003-09-22	0	0.134	-	0.140	-	-	0	0	-	69.93	-	73.06	-	-	0	-	0.00%
2003-09-19	0	0.134	-	0.135	-	-	0	0	-	69.93	-	70.45	-	-	0	-	0.00%
2003-09-18	0	0.134	0.123	0.134	0.125	0.134	284,000	35,536	0.1251	69.93	64.19	69.93	65.24	69.93	544	65.302	0.00%
2003-09-17	0	0.134	0.125	0.134	0.130	0.135	132,000	17,180	0.1302	69.93	65.24	69.93	67.85	70.45	253	67.925	-0.74%
2003-09-16	0	0.135	-	0.135	-	-	0	0	-	70.45	-	70.45	-	-	0	-	-3.57%
2003-09-15	0	0.140	-	-	-	-	0	0	-	73.06	-	-	-	-	0	-	0.00%
2003-09-11	0	0.140	0.140	-	-	-	0	0	-	73.06	73.06	-	-	-	0	-	7.69%
2003-09-10	0	0.130	-	-	-	-	0	0	-	67.85	-	-	-	-	0	-	0.00%
2003-09-09	0	0.130	0.130	-	0.122	0.130	398,000	51,020	0.1282	67.85	67.85	-	63.67	67.85	763	66.901	0.00%
2003-09-08	0	0.130	0.121	-	0.130	0.130	70,000	9,200	0.1314	67.85	63.15	-	67.85	67.85	134	68.591	0.00%
2003-09-05	0	0.130	0.122	0.130	-	-	0	0	-	67.85	63.67	67.85	-	-	0	-	-0.76%
2003-09-04	0	0.131	-	0.131	0.128	0.131	350,000	45,296	0.1294	68.37	-	68.37	66.80	68.37	671	67.541	-0.76%
2003-09-03	0	0.132	0.115	0.132	0.115	0.132	180,000	21,288	0.1183	68.89	60.02	68.89	60.02	68.89	345	61.722	10.00%
2003-09-02	0	0.120	0.119	0.120	-	-	0	0	-	62.63	62.10	62.63	-	-	0	-	-3.23%
2003-09-01	0	0.124	0.120	0.124	0.115	0.124	358,000	42,006	0.1173	64.71	62.63	64.71	60.02	64.71	686	61.236	5.08%
2003-08-29	0	0.118	0.118	0.123	0.110	0.118	192,000	21,572	0.1124	61.58	61.58	64.19	57.41	61.58	368	58.636	0.00%
2003-08-28	0	0.118	-	0.118	0.119	0.119	2,000	238	0.1190	61.58	-	61.58	62.10	62.10	4	62.105	-0.84%
2003-08-27	0	0.119	-	0.119	-	-	0	0	-	62.10	-	62.10	-	-	0	-	-0.83%
2003-08-26	0	0.120	-	0.120	0.120	0.120	50,000	6,000	0.1200	62.63	-	62.63	62.63	62.63	96	62.627	-3.23%
2003-08-25	0	0.124	-	0.127	-	-	0	0	-	64.71	-	66.28	-	-	0	-	0.00%
2003-08-22	0	0.124	-	0.124	-	-	0	0	-	64.71	-	64.71	-	-	0	-	-1.59%
2003-08-21	0	0.126	0.120	0.126	0.115	0.127	44,000	5,224	0.1187	65.76	62.63	65.76	60.02	66.28	84	61.962	1.61%
2003-08-20	0	0.124	-	0.124	0.110	0.125	692,000	85,396	0.1234	64.71	-	64.71	57.41	65.24	1,326	64.403	3.33%
2003-08-19	0	0.120	0.120	-	0.113	0.115	44,000	5,016	0.1140	62.63	62.63	-	58.97	60.02	84	59.495	4.35%
2003-08-18	0	0.115	0.110	0.115	0.110	0.115	240,000	26,410	0.1100	60.02	57.41	60.02	57.41	60.02	460	57.429	0.00%
2003-08-15	0	0.115	-	0.115	0.115	0.115	50,000	5,750	0.1150	60.02	-	60.02	60.02	60.02	96	60.017	-3.36%
2003-08-14	0	0.119	-	0.120	-	-	0	0	-	62.10	-	62.63	-	-	0	-	0.00%
2003-08-13	0	0.119	-	0.119	0.115	0.119	260,000	30,028	0.1155	62.10	-	62.10	60.02	62.10	498	60.274	4.39%
2003-08-12	0	0.114	0.112	0.114	0.095	0.115	672,000	67,080	0.0998	59.50	58.45	59.50	49.58	60.02	1,288	52.096	3.64%
2003-08-11	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2003-08-08	0	0.110	-	0.115	-	-	0	0	-	57.41	-	60.02	-	-	0	-	0.00%
2003-08-07	0	0.110	-	0.110	0.095	0.110	198,000	19,420	0.0981	57.41	-	57.41	49.58	57.41	379	51.187	0.00%
2003-08-06	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2003-08-05	0	0.110	0.095	0.110	0.095	0.110	954,000	97,520	0.1022	57.41	49.58	57.41	49.58	57.41	1,828	53.349	0.00%
2003-08-04	0	0.110	-	0.110	0.113	0.114	900,000	102,200	0.1136	57.41	-	57.41	58.97	59.50	1,725	59.263	-8.33%
2003-08-01	0	0.120	-	0.120	0.092	0.120	228,000	24,906	0.1092	62.63	-	62.63	48.01	62.63	437	57.009	20.00%
2003-07-31	0	0.100	0.100	-	0.095	0.100	304,000	28,980	0.0953	52.19	52.19	-	49.58	52.19	583	49.751	0.00%
2003-07-30	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2003-07-29	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2003-07-28	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2003-07-25	0	0.100	-	0.105	0.100	0.100	210,000	21,000	0.1000	52.19	-	54.80	52.19	52.19	402	52.189	0.00%
2003-07-24	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-4.76%
2003-07-23	0	0.105	-	0.105	0.095	0.105	20,000	1,920	0.0960	54.80	-	54.80	49.58	54.80	38	50.101	10.53%
2003-07-22	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-21	0	0.095	-	0.095	0.094	0.095	140,000	13,162	0.0940	49.58	-	49.58	49.06	49.58	268	49.065	1.06%
2003-07-18	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	-1.05%
2003-07-17	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-16	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-15	0	0.095	-	0.100	-	-	0	0	-	49.58	-	52.19	-	-	0	-	0.00%
2003-07-14	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-11	0	0.095	0.095	0.100	0.086	0.090	1,372,000	123,040	0.0897	49.58	49.58	52.19	44.88	46.97	2,629	46.803	0.00%
2003-07-10	0	0.095	0.090	-	0.094	0.095	88,000	8,332	0.0947	49.58	46.97	-	49.06	49.58	169	49.413	1.06%
2003-07-09	0	0.094	0.093	0.094	0.088	0.094	106,000	9,392	0.0886	49.06	48.54	49.06	45.93	49.06	203	46.241	-1.05%
2003-07-08	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-07	0	0.095	0.090	0.095	-	-	0	0	-	49.58	46.97	49.58	-	-	0	-	0.00%
2003-07-04	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	0.00%
2003-07-03	0	0.095	0.095	-	-	-	0	0	-	49.58	49.58	-	-	-	0	-	5.56%
2003-07-02	0	0.090	-	0.090	-	-	1,000	50	0.0500	46.97	-	46.97	-	-	2	26.094	-5.26%
2003-06-30	0	0.095	0.095	-	0.090	0.090	20,000	1,800	0.0900	49.58	49.58	-	46.97	46.97	38	46.970	0.00%
2003-06-27	0	0.095	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.00%
2003-06-26	0	0.095	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.00%
2003-06-25	0	0.095	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.00%
2003-06-24	0	0.095	0.095	-	0.090	0.090	20,000	1,800	0.0900	49.58	49.58	-	46.97	46.97	38	46.970	0.00%
2003-06-23	0	0.095	0.095	-	0.090	0.090	18,000	1,620	0.0900	49.58	49.58	-	46.97	46.97	34	46.970	-2.06%
2003-06-20	0	0.097	-	0.104	-	-	0	0	-	50.62	-	54.28	-	-	0	-	0.00%
2003-06-19	0	0.097	-	-	-	-	0	0	-	50.62	-	-	-	-	0	-	0.00%
2003-06-18	0	0.097	-	0.097	0.090	0.097	16,000	1,468	0.0918	50.62	-	50.62	46.97	50.62	31	47.883	0.00%
2003-06-17	0	0.097	0.097	-	0.089	0.090	36,000	3,224	0.0896	50.62	50.62	-	46.45	46.97	69	46.738	2.11%
2003-06-16	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	-4.04%
2003-06-13	0	0.099	0.099	0.100	0.094	0.094	70,000	6,580	0.0940	51.67	51.67	52.19	49.06	49.06	134	49.057	-2.94%
2003-06-12	0	0.102	0.102	-	0.100	0.100	18,000	1,800	0.1000	53.23	53.23	-	52.19	52.19	34	52.189	6.25%
2003-06-11	0	0.096	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
2003-06-10	0	0.096	0.096	-	0.090	0.090	44,000	3,960	0.0900	50.10	50.10	-	46.97	46.97	84	46.970	2.13%
2003-06-09	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2003-06-06	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2003-06-05	0	0.094	0.093	0.094	0.086	0.095	134,000	12,050	0.0899	49.06	48.54	49.06	44.88	49.58	257	46.931	-3.09%
2003-06-03	0	0.097	0.097	0.098	0.090	0.090	100,000	9,000	0.0900	50.62	50.62	51.15	46.97	46.97	192	46.970	-1.02%
2003-06-02	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-05-30	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-05-29	0	0.098	-	0.098	0.090	0.098	24,000	2,192	0.0913	51.15	-	51.15	46.97	51.15	46	47.666	0.00%
2003-05-28	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-05-27	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-05-26	0	0.098	0.098	-	0.090	0.095	382,000	34,860	0.0913	51.15	51.15	-	46.97	49.58	732	47.626	3.16%
2003-05-23	0	0.095	-	0.098	-	-	0	0	-	49.58	-	51.15	-	-	0	-	0.00%
2003-05-22	0	0.095	0.095	0.100	0.095	0.095	20,000	1,900	0.0950	49.58	49.58	52.19	49.58	49.58	38	49.579	-3.06%
2003-05-21	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-2.00%
2003-05-20	0	0.100	0.100	-	0.090	0.100	94,000	8,640	0.0919	52.19	52.19	-	46.97	52.19	180	47.969	2.04%
2003-05-19	0	0.098	0.098	0.100	0.090	0.090	150,000	13,500	0.0900	51.15	51.15	52.19	46.97	46.97	287	46.970	-2.00%
2003-05-16	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-05-15	0	0.100	0.098	0.100	0.094	0.100	24,000	2,290	0.0954	52.19	51.15	52.19	49.06	52.19	46	49.797	0.00%
2003-05-14	0	0.100	-	0.100	0.100	0.100	10,000	1,000	0.1000	52.19	-	52.19	52.19	52.19	19	52.189	0.00%
2003-05-13	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-05-12	0	0.100	0.096	0.100	0.090	0.100	332,000	29,980	0.0903	52.19	50.10	52.19	46.97	52.19	636	47.127	3.09%
2003-05-09	0	0.097	0.097	-	0.092	0.092	210,000	19,320	0.0920	50.62	50.62	-	48.01	48.01	402	48.014	1.04%
2003-05-07	0	0.096	0.096	-	0.090	0.090	86,000	7,740	0.0900	50.10	50.10	-	46.97	46.97	165	46.970	-1.03%
2003-05-06	0	0.097	-	0.097	-	-	0	0	-	50.62	-	50.62	-	-	0	-	0.00%
2003-05-05	0	0.097	-	0.097	-	-	0	0	-	50.62	-	50.62	-	-	0	-	0.00%
2003-05-02	0	0.097	-	0.097	-	-	0	0	-	50.62	-	50.62	-	-	0	-	0.00%
2003-04-30	0	0.097	-	0.097	0.097	0.097	14,000	1,358	0.0970	50.62	-	50.62	50.62	50.62	27	50.623	-3.00%
2003-04-29	0	0.100	0.098	0.100	0.097	0.100	895,000	89,096	0.0995	52.19	51.15	52.19	50.62	52.19	1,715	51.953	2.04%
2003-04-28	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-2.00%
2003-04-25	0	0.100	0.100	-	0.060	0.080	32,000	2,240	0.0700	52.19	52.19	-	31.31	41.75	61	36.532	7.53%
2003-04-24	0	0.093	-	0.093	-	-	0	0	-	48.54	-	48.54	-	-	0	-	-1.06%
2003-04-23	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	-4.08%
2003-04-22	0	0.098	-	-	-	-	0	0	-	51.15	-	-	-	-	0	-	0.00%
2003-04-17	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-04-16	0	0.098	-	-	-	-	0	0	-	51.15	-	-	-	-	0	-	0.00%
2003-04-15	0	0.098	-	-	-	-	0	0	-	51.15	-	-	-	-	0	-	0.00%
2003-04-14	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-1.01%
2003-04-11	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-10	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-09	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-08	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-07	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-04	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-03	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-02	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2003-04-01	0	0.099	-	0.099	0.099	0.099	10,000	990	0.0990	51.67	-	51.67	51.67	51.67	19	51.667	0.00%
2003-03-31	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2003-03-28	0	0.099	-	0.100	-	-	0	0	-	51.67	-	52.19	-	-	0	-	0.00%
2003-03-27	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2003-03-26	0	0.100	0.099	0.100	0.090	0.100	32,000	2,900	0.0906	52.19	51.67	52.19	46.97	52.19	61	47.296	6.38%
2003-03-25	0	0.094	-	0.094	0.094	0.094	500,000	47,000	0.0940	49.06	-	49.06	49.06	49.06	958	49.057	0.00%
2003-03-24	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	0.00%
2003-03-21	0	0.094	-	0.094	0.093	0.094	468,000	43,924	0.0939	49.06	-	49.06	48.54	49.06	897	48.982	1.08%
2003-03-20	0	0.093	-	0.093	-	-	0	0	-	48.54	-	48.54	-	-	0	-	-1.06%
2003-03-19	0	0.094	-	0.094	-	-	0	0	-	49.06	-	49.06	-	-	0	-	-1.05%
2003-03-18	0	0.095	-	0.095	-	-	0	0	-	49.58	-	49.58	-	-	0	-	-1.04%
2003-03-17	0	0.096	-	0.096	-	-	0	0	-	50.10	-	50.10	-	-	0	-	-1.03%
2003-03-14	0	0.097	0.097	0.100	0.090	0.091	32,000	2,882	0.0901	50.62	50.62	52.19	46.97	47.49	61	47.003	0.00%
2003-03-13	0	0.097	-	0.097	-	-	0	0	-	50.62	-	50.62	-	-	0	-	-1.02%
2003-03-12	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-1.01%
2003-03-11	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2003-03-10	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-2.91%
2003-03-07	0	0.103	-	0.103	-	-	0	0	-	53.75	-	53.75	-	-	0	-	-0.96%
2003-03-06	0	0.104	-	0.104	-	-	0	0	-	54.28	-	54.28	-	-	0	-	-1.89%
2003-03-05	0	0.106	-	0.106	-	-	0	0	-	55.32	-	55.32	-	-	0	-	-0.93%
2003-03-04	0	0.107	-	0.107	-	-	0	0	-	55.84	-	55.84	-	-	0	-	-2.73%
2003-03-03	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2003-02-28	0	0.110	-	0.110	0.093	0.115	94,000	8,996	0.0957	57.41	-	57.41	48.54	60.02	180	49.946	11.11%
2003-02-27	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2003-02-26	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-25	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-24	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-9.09%
2003-02-19	0	0.110	0.110	-	0.090	0.100	24,000	2,252	0.0938	57.41	57.41	-	46.97	52.19	46	48.971	11.11%
2003-02-18	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2003-02-17	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2003-02-14	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2003-02-13	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-12	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-11	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2003-02-10	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-07	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-06	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-02-05	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2003-02-04	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-2.91%
2003-01-30	0	0.103	-	0.103	0.104	0.104	200,000	20,800	0.1040	53.75	-	53.75	54.28	54.28	383	54.276	-0.96%
2003-01-29	0	0.104	-	0.104	0.105	0.105	460,000	48,300	0.1050	54.28	-	54.28	54.80	54.80	881	54.798	4.00%
2003-01-28	0	0.100	-	0.100	0.105	0.105	50,000	5,250	0.1050	52.19	-	52.19	54.80	54.80	96	54.798	3.09%
2003-01-27	0	0.097	-	0.100	-	-	0	0	-	50.62	-	52.19	-	-	0	-	0.00%
2003-01-24	0	0.097	-	0.097	0.097	0.097	404,000	39,188	0.0970	50.62	-	50.62	50.62	50.62	774	50.623	-1.02%
2003-01-23	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	0.00%
2003-01-22	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-2.00%
2003-01-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-17	0	0.100	-	0.100	0.100	0.100	6,000	600	0.1000	52.19	-	52.19	52.19	52.19	11	52.189	0.00%
2003-01-16	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2003-01-15	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-14	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-13	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-10	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-09	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2003-01-08	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-4.76%
2003-01-07	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2003-01-06	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2003-01-03	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	-4.55%
2003-01-02	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	-4.35%
2002-12-31	0	0.115	-	-	-	-	0	0	-	60.02	-	-	-	-	0	-	0.00%
2002-12-30	0	0.115	-	-	-	-	0	0	-	60.02	-	-	-	-	0	-	0.00%
2002-12-27	0	0.115	-	0.115	0.090	0.115	10,000	950	0.0950	60.02	-	60.02	46.97	60.02	19	49.579	4.55%
2002-12-24	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	0.00%
2002-12-23	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2002-12-20	0	0.110	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	0.00%
2002-12-19	0	0.110	-	0.110	0.090	0.118	68,000	6,630	0.0975	57.41	-	57.41	46.97	61.58	130	50.884	12.24%
2002-12-18	0	0.098	-	0.099	-	-	0	0	-	51.15	-	51.67	-	-	0	-	0.00%
2002-12-17	0	0.098	-	0.099	-	-	0	0	-	51.15	-	51.67	-	-	0	-	0.00%
2002-12-16	0	0.098	-	0.099	-	-	0	0	-	51.15	-	51.67	-	-	0	-	0.00%
2002-12-13	0	0.098	-	0.099	-	-	0	0	-	51.15	-	51.67	-	-	0	-	0.00%
2002-12-12	0	0.098	-	0.098	-	-	0	0	-	51.15	-	51.15	-	-	0	-	-1.01%
2002-12-11	0	0.099	0.097	0.099	0.090	0.099	210,000	18,936	0.0902	51.67	50.62	51.67	46.97	51.67	402	47.059	0.00%
2002-12-10	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	0.00%
2002-12-09	0	0.099	-	0.099	-	-	0	0	-	51.67	-	51.67	-	-	0	-	-1.00%
2002-12-06	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2002-12-05	0	0.100	-	0.101	-	-	0	0	-	52.19	-	52.71	-	-	0	-	0.00%
2002-12-04	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-12-03	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-12-02	0	0.100	-	0.103	-	-	0	0	-	52.19	-	53.75	-	-	0	-	0.00%
2002-11-29	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2002-11-28	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-11-27	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-11-26	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-11-25	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-11-22	0	0.100	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
2002-11-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-11-20	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-2.91%
2002-11-19	0	0.103	-	-	-	-	0	0	-	53.75	-	-	-	-	0	-	0.00%
2002-11-18	0	0.103	0.102	0.103	0.094	0.103	60,000	5,872	0.0979	53.75	53.23	53.75	49.06	53.75	115	51.075	3.00%
2002-11-15	0	0.100	-	0.101	-	-	0	0	-	52.19	-	52.71	-	-	0	-	0.00%
2002-11-14	0	0.100	-	0.103	-	-	0	0	-	52.19	-	53.75	-	-	0	-	0.00%
2002-11-13	0	0.100	-	0.104	-	-	0	0	-	52.19	-	54.28	-	-	0	-	0.00%
2002-11-12	0	0.100	-	0.102	-	-	0	0	-	52.19	-	53.23	-	-	0	-	0.00%
2002-11-11	0	0.100	0.100	0.105	0.100	0.100	10,000	1,000	0.1000	52.19	52.19	54.80	52.19	52.19	19	52.189	0.00%
2002-11-08	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2002-11-07	0	0.100	-	0.105	-	-	0	0	-	52.19	-	54.80	-	-	0	-	0.00%
2002-11-06	0	0.100	-	0.100	0.100	0.100	10,000	1,000	0.1000	52.19	-	52.19	52.19	52.19	19	52.189	-4.76%
2002-11-05	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2002-11-04	0	0.105	0.105	-	-	-	0	0	-	54.80	54.80	-	-	-	0	-	5.00%
2002-11-01	0	0.100	-	0.101	-	-	0	0	-	52.19	-	52.71	-	-	0	-	0.00%
2002-10-31	0	0.100	0.100	-	-	-	0	0	-	52.19	52.19	-	-	-	0	-	3.09%
2002-10-30	0	0.097	-	0.097	-	-	0	0	-	50.62	-	50.62	-	-	0	-	-2.02%
2002-10-29	0	0.099	0.099	0.100	0.092	0.096	120,000	11,280	0.0940	51.67	51.67	52.19	48.01	50.10	230	49.057	-1.00%
2002-10-28	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-4.76%
2002-10-25	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	-2.78%
2002-10-24	0	0.108	-	-	-	-	0	0	-	56.36	-	-	-	-	0	-	0.00%
2002-10-23	0	0.108	0.108	-	-	-	0	0	-	56.36	56.36	-	-	-	0	-	4.85%
2002-10-22	0	0.103	0.103	-	-	-	0	0	-	53.75	53.75	-	-	-	0	-	3.00%
2002-10-21	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-4.76%
2002-10-18	0	0.105	-	0.105	-	-	0	0	-	54.80	-	54.80	-	-	0	-	0.00%
2002-10-17	0	0.105	0.102	0.105	0.105	0.105	10,000	1,050	0.1050	54.80	53.23	54.80	54.80	54.80	19	54.798	6.06%
2002-10-16	0	0.099	0.099	0.100	0.092	0.100	332,000	31,904	0.0961	51.67	51.67	52.19	48.01	52.19	636	50.152	-4.81%
2002-10-15	0	0.104	0.104	-	0.100	0.100	200,000	20,090	0.1005	54.28	54.28	-	52.19	52.19	383	52.424	4.00%
2002-10-11	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-10-10	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-10-09	0	0.100	-	0.110	-	-	0	0	-	52.19	-	57.41	-	-	0	-	0.00%
2002-10-08	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-10-07	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	0.00%
2002-10-04	0	0.100	-	0.100	-	-	0	0	-	52.19	-	52.19	-	-	0	-	-9.09%
2002-10-03	0	0.110	-	0.110	0.110	0.110	500,000	55,000	0.1100	57.41	-	57.41	57.41	57.41	958	57.408	-2.65%
2002-10-02	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	-0.88%
2002-09-30	0	0.114	-	0.114	-	-	0	0	-	59.50	-	59.50	-	-	0	-	0.00%
2002-09-27	0	0.114	-	0.114	-	-	0	0	-	59.50	-	59.50	-	-	0	-	-0.87%
2002-09-26	0	0.115	-	0.118	-	-	0	0	-	60.02	-	61.58	-	-	0	-	0.00%
2002-09-25	0	0.115	-	0.118	-	-	0	0	-	60.02	-	61.58	-	-	0	-	0.00%
2002-09-24	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	0.00%
2002-09-23	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	-2.54%
2002-09-20	0	0.118	0.115	0.118	0.111	0.118	300,000	33,612	0.1120	61.58	60.02	61.58	57.93	61.58	575	58.472	4.42%
2002-09-19	0	0.113	-	0.113	-	-	0	0	-	58.97	-	58.97	-	-	0	-	-1.74%
2002-09-18	0	0.115	-	0.115	-	-	0	0	-	60.02	-	60.02	-	-	0	-	-1.71%
2002-09-17	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	0.00%
2002-09-16	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	0.00%
2002-09-13	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	0.00%
2002-09-12	0	0.117	-	0.117	0.118	0.118	20,000	2,360	0.1180	61.06	-	61.06	61.58	61.58	38	61.583	0.00%
2002-09-11	0	0.117	-	0.118	-	-	0	0	-	61.06	-	61.58	-	-	0	-	0.00%
2002-09-10	0	0.117	-	0.117	-	-	0	0	-	61.06	-	61.06	-	-	0	-	0.00%
2002-09-09	0	0.117	0.115	0.117	0.101	0.117	424,000	44,008	0.1038	61.06	60.02	61.06	52.71	61.06	812	54.168	-0.85%
2002-09-06	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	0.00%
2002-09-05	0	0.118	-	0.128	0.117	0.118	594,000	70,070	0.1180	61.58	-	66.80	61.06	61.58	1,138	61.563	0.00%
2002-09-04	0	0.118	0.118	0.123	0.118	0.118	644,000	75,992	0.1180	61.58	61.58	64.19	61.58	61.58	1,234	61.583	0.00%
2002-09-03	0	0.118	-	0.127	-	-	0	0	-	61.58	-	66.28	-	-	0	-	0.00%
2002-09-02	0	0.118	-	0.118	-	-	0	0	-	61.58	-	61.58	-	-	0	-	0.00%
2002-08-30	0	0.118	0.118	0.122	0.118	0.118	494,000	58,292	0.1180	61.58	61.58	63.67	61.58	61.58	947	61.583	0.00%
2002-08-29	0	0.118	0.118	-	0.110	0.110	10,000	1,100	0.1100	61.58	61.58	-	57.41	57.41	19	57.408	0.00%
2002-08-28	0	0.118	-	0.120	-	-	0	0	-	61.58	-	62.63	-	-	0	-	0.00%
2002-08-27	0	0.118	0.118	0.119	0.110	0.110	151,000	16,605	0.1100	61.58	61.58	62.10	57.41	57.41	289	57.390	0.00%
2002-08-26	0	0.118	-	0.118	0.120	0.120	2,000	240	0.1200	61.58	-	61.58	62.63	62.63	4	62.627	1.72%
2002-08-23	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2002-08-22	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2002-08-21	0	0.116	-	0.120	-	-	0	0	-	60.54	-	62.63	-	-	0	-	0.00%
2002-08-20	0	0.116	-	0.116	-	-	0	0	-	60.54	-	60.54	-	-	0	-	0.00%
2002-08-19	0	0.116	-	0.120	-	-	0	0	-	60.54	-	62.63	-	-	0	-	0.00%
2002-08-16	0	0.116	0.115	0.120	0.110	0.116	34,000	3,764	0.1107	60.54	60.02	62.63	57.41	60.54	65	57.776	0.87%
2002-08-15	0	0.115	0.115	0.119	0.100	0.116	892,000	102,360	0.1148	60.02	60.02	62.10	52.19	60.54	1,709	59.888	4.55%
2002-08-14	0	0.110	-	0.110	-	-	0	0	-	57.41	-	57.41	-	-	0	-	-8.33%
2002-08-13	0	0.120	-	0.122	0.120	0.120	66,000	7,920	0.1200	62.63	-	63.67	62.63	62.63	126	62.627	5.26%
2002-08-12	0	0.114	-	0.114	-	-	0	0	-	59.50	-	59.50	-	-	0	-	0.00%
2002-08-09	0	0.114	0.114	0.115	0.107	0.107	10,000	1,070	0.1070	59.50	59.50	60.02	55.84	55.84	19	55.842	-5.79%
2002-08-08	0	0.121	0.120	0.121	0.100	0.121	234,000	23,884	0.1021	63.15	62.63	63.15	52.19	63.15	448	53.268	-0.82%
2002-08-07	0	0.122	-	0.122	-	-	0	0	-	63.67	-	63.67	-	-	0	-	-0.81%
2002-08-06	0	0.123	-	0.123	-	-	0	0	-	64.19	-	64.19	-	-	0	-	-5.38%
2002-08-05	0	0.130	-	0.130	-	-	0	0	-	67.85	-	67.85	-	-	0	-	-0.76%
2002-08-02	0	0.131	-	0.131	-	-	0	0	-	68.37	-	68.37	-	-	0	-	-0.76%
2002-08-01	0	0.132	0.132	0.136	0.126	0.136	300,000	39,800	0.1327	68.89	68.89	70.98	65.76	70.98	575	69.237	-5.71%
2002-07-31	0	0.140	-	0.140	-	-	0	0	-	73.06	-	73.06	-	-	0	-	0.00%
2002-07-30	0	0.140	-	0.140	-	-	536,000	77,184	0.1440	73.06	-	73.06	-	-	1,027	75.152	-4.11%
2002-07-29	0	0.146	-	0.146	-	-	0	0	-	76.20	-	76.20	-	-	0	-	-1.35%
2002-07-26	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2002-07-25	0	0.148	-	0.156	-	-	0	0	-	77.24	-	81.41	-	-	0	-	0.00%
2002-07-24	0	0.148	-	0.148	-	-	0	0	-	77.24	-	77.24	-	-	0	-	0.00%
2002-07-23	0	0.148	-	-	-	-	0	0	-	77.24	-	-	-	-	0	-	0.00%
2002-07-22	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2002-07-19	0	0.148	-	0.148	-	-	1,000	140	0.1400	77.24	-	77.24	-	-	2	73.064	0.00%
2002-07-18	0	0.148	0.147	0.148	0.140	0.148	8,000	1,136	0.1420	77.24	76.72	77.24	73.06	77.24	15	74.108	0.00%
2002-07-17	0	0.148	0.146	0.148	0.135	0.148	304,000	42,598	0.1401	77.24	76.20	77.24	70.45	77.24	583	73.130	0.00%
2002-07-16	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2002-07-15	0	0.148	-	0.150	-	-	0	0	-	77.24	-	78.28	-	-	0	-	0.00%
2002-07-12	0	0.148	-	0.148	0.148	0.155	510,000	78,988	0.1549	77.24	-	77.24	77.24	80.89	977	80.829	-5.13%
2002-07-11	0	0.156	-	0.156	-	-	0	0	-	81.41	-	81.41	-	-	0	-	-5.45%
2002-07-10	0	0.165	-	0.165	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2002-07-09	0	0.165	-	0.165	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2002-07-08	0	0.165	-	-	-	-	0	0	-	86.11	-	-	-	-	0	-	0.00%
2002-07-05	0	0.165	-	0.167	0.150	0.165	60,000	9,060	0.1510	86.11	-	87.16	78.28	86.11	115	78.805	3.13%
2002-07-04	0	0.160	-	0.160	0.144	0.165	10,000	1,562	0.1562	83.50	-	83.50	75.15	86.11	19	81.519	0.00%
2002-07-03	0	0.160	-	0.165	-	-	0	0	-	83.50	-	86.11	-	-	0	-	0.00%
2002-07-02	0	0.160	-	0.160	-	-	0	0	-	83.50	-	83.50	-	-	0	-	-4.76%
2002-06-28	0	0.168	-	0.170	-	-	0	0	-	87.68	-	88.72	-	-	0	-	0.00%
2002-06-27	0	0.168	-	0.168	-	-	0	0	-	87.68	-	87.68	-	-	0	-	0.00%
2002-06-26	0	0.168	-	0.168	-	-	0	0	-	87.68	-	87.68	-	-	0	-	-1.18%
2002-06-25	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-1.16%
2002-06-24	0	0.172	-	0.172	0.172	0.172	2,000	344	0.1720	89.76	-	89.76	89.76	89.76	4	89.765	0.00%
2002-06-21	0	0.172	-	0.172	-	-	0	0	-	89.76	-	89.76	-	-	0	-	0.00%
2002-06-20	0	0.172	-	0.172	-	-	0	0	-	89.76	-	89.76	-	-	0	-	0.00%
2002-06-19	0	0.172	-	0.172	-	-	0	0	-	89.76	-	89.76	-	-	0	-	0.00%
2002-06-18	0	0.172	-	0.172	0.165	0.172	14,000	2,338	0.1670	89.76	-	89.76	86.11	89.76	27	87.155	-1.15%
2002-06-17	0	0.174	0.170	0.174	0.162	0.174	14,000	2,364	0.1689	90.81	88.72	90.81	84.55	90.81	27	88.125	2.35%
2002-06-14	0	0.170	-	0.174	-	-	0	0	-	88.72	-	90.81	-	-	0	-	0.00%
2002-06-13	0	0.170	-	0.174	-	-	0	0	-	88.72	-	90.81	-	-	0	-	0.00%
2002-06-12	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	0.00%
2002-06-11	0	0.170	-	0.176	-	-	0	0	-	88.72	-	91.85	-	-	0	-	0.00%
2002-06-10	0	0.170	-	0.180	-	-	0	0	-	88.72	-	93.94	-	-	0	-	0.00%
2002-06-07	0	0.170	-	0.170	-	-	100,000	16,000	0.1600	88.72	-	88.72	-	-	192	83.502	0.00%
2002-06-06	0	0.170	-	0.170	0.170	0.170	96,000	16,320	0.1700	88.72	-	88.72	88.72	88.72	184	88.721	-1.16%
2002-06-05	0	0.172	-	0.178	-	-	0	0	-	89.76	-	92.90	-	-	0	-	0.00%
2002-06-04	0	0.172	-	0.175	-	-	0	0	-	89.76	-	91.33	-	-	0	-	0.00%
2002-06-03	0	0.172	-	0.172	-	-	0	0	-	89.76	-	89.76	-	-	0	-	-1.71%
2002-05-31	0	0.175	-	0.185	-	-	0	0	-	91.33	-	96.55	-	-	0	-	0.00%
2002-05-30	0	0.175	-	0.178	-	-	0	0	-	91.33	-	92.90	-	-	0	-	0.00%
2002-05-29	0	0.175	-	0.180	-	-	0	0	-	91.33	-	93.94	-	-	0	-	0.00%
2002-05-28	0	0.175	-	0.179	-	-	0	0	-	91.33	-	93.42	-	-	0	-	0.00%
2002-05-27	0	0.175	-	0.180	-	-	0	0	-	91.33	-	93.94	-	-	0	-	0.00%
2002-05-24	0	0.175	-	0.180	-	-	0	0	-	91.33	-	93.94	-	-	0	-	0.00%
2002-05-23	0	0.175	-	0.180	0.173	0.176	498,000	86,650	0.1740	91.33	-	93.94	90.29	91.85	954	90.806	-1.13%
2002-05-22	0	0.177	-	0.185	-	-	0	0	-	92.37	-	96.55	-	-	0	-	0.00%
2002-05-21	0	0.177	-	0.180	-	-	0	0	-	92.37	-	93.94	-	-	0	-	0.00%
2002-05-17	0	0.177	-	0.180	-	-	0	0	-	92.37	-	93.94	-	-	0	-	0.00%
2002-05-16	0	0.177	-	0.184	-	-	0	0	-	92.37	-	96.03	-	-	0	-	0.00%
2002-05-15	0	0.177	-	0.185	-	-	0	0	-	92.37	-	96.55	-	-	0	-	0.00%
2002-05-14	0	0.177	0.177	-	0.168	0.177	638,000	111,766	0.1752	92.37	92.37	-	87.68	92.37	1,222	91.425	1.72%
2002-05-13	0	0.174	0.174	-	0.165	0.175	1,078,000	182,760	0.1695	90.81	90.81	-	86.11	91.33	2,066	88.479	-0.57%
2002-05-10	0	0.175	-	0.175	-	-	0	0	-	91.33	-	91.33	-	-	0	-	-2.78%
2002-05-09	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	-1.10%
2002-05-08	0	0.182	-	0.188	-	-	0	0	-	94.98	-	98.11	-	-	0	-	0.00%
2002-05-07	0	0.182	0.175	0.182	0.170	0.182	94,000	16,274	0.1731	94.98	91.33	94.98	88.72	94.98	180	90.353	4.60%
2002-05-06	0	0.174	-	0.175	-	-	400,000	69,600	0.1740	90.81	-	91.33	-	-	766	90.809	0.00%
2002-05-03	0	0.174	-	0.175	0.174	0.174	460,000	80,040	0.1740	90.81	-	91.33	90.81	90.81	881	90.809	0.00%
2002-05-02	0	0.174	0.174	0.178	0.155	0.174	314,000	53,130	0.1692	90.81	90.81	92.90	80.89	90.81	602	88.305	2.35%
2002-04-30	0	0.170	0.154	0.165	0.154	0.182	524,000	83,018	0.1584	88.72	80.37	86.11	80.37	94.98	1,004	82.683	0.00%
2002-04-29	0	0.170	-	0.170	-	-	0	0	-	88.72	-	88.72	-	-	0	-	-3.41%
2002-04-26	0	0.176	-	0.180	-	-	0	0	-	91.85	-	93.94	-	-	0	-	0.00%
2002-04-25	0	0.176	-	0.176	-	-	0	0	-	91.85	-	91.85	-	-	0	-	0.00%
2002-04-24	0	0.176	-	0.176	-	-	3,000,000	543,000	0.1810	91.85	-	91.85	-	-	5,748	94.462	-4.35%
2002-04-23	0	0.184	-	0.184	-	-	0	0	-	96.03	-	96.03	-	-	0	-	0.00%
2002-04-22	0	0.184	0.180	0.184	0.170	0.184	102,000	17,368	0.1703	96.03	93.94	96.03	88.72	96.03	195	88.864	2.22%
2002-04-19	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2002-04-18	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2002-04-17	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	-4.26%
2002-04-16	0	0.188	-	0.188	0.188	0.188	4,000	752	0.1880	98.11	-	98.11	98.11	98.11	8	98.115	3.87%
2002-04-15	0	0.181	0.181	0.182	-	-	0	0	-	94.46	94.46	94.98	-	-	0	-	5.23%
2002-04-12	0	0.172	-	0.176	0.164	0.172	8,000	1,344	0.1680	89.76	-	91.85	85.59	89.76	15	87.677	7.50%
2002-04-11	0	0.160	0.155	0.172	0.160	0.160	150,000	24,000	0.1600	83.50	80.89	89.76	83.50	83.50	287	83.502	0.63%
2002-04-10	0	0.159	0.155	0.159	0.155	0.166	850,000	136,838	0.1610	82.98	80.89	82.98	80.89	86.63	1,629	84.017	-0.63%
2002-04-09	0	0.160	-	0.165	-	-	0	0	-	83.50	-	86.11	-	-	0	-	0.00%
2002-04-08	0	0.160	-	0.165	-	-	0	0	-	83.50	-	86.11	-	-	0	-	0.00%
2002-04-04	0	0.160	-	0.167	0.160	0.174	1,350,000	220,498	0.1633	83.50	-	87.16	83.50	90.81	2,587	85.241	-8.05%
2002-04-03	0	0.174	-	0.174	-	-	0	0	-	90.81	-	90.81	-	-	0	-	-1.14%
2002-04-02	0	0.176	-	0.179	-	-	0	0	-	91.85	-	93.42	-	-	0	-	0.00%
2002-03-28	0	0.176	-	0.176	-	-	0	0	-	91.85	-	91.85	-	-	0	-	-1.12%
2002-03-27	0	0.178	-	0.178	-	-	0	0	-	92.90	-	92.90	-	-	0	-	0.00%
2002-03-26	0	0.178	-	0.178	-	-	0	0	-	92.90	-	92.90	-	-	0	-	0.00%
2002-03-25	0	0.178	-	0.178	-	-	0	0	-	92.90	-	92.90	-	-	0	-	-0.56%
2002-03-22	0	0.179	-	0.179	-	-	0	0	-	93.42	-	93.42	-	-	0	-	0.00%
2002-03-21	0	0.179	-	0.180	-	-	0	0	-	93.42	-	93.94	-	-	0	-	0.00%
2002-03-20	0	0.179	-	0.179	-	-	0	0	-	93.42	-	93.42	-	-	0	-	0.00%
2002-03-19	0	0.179	0.176	0.179	0.170	0.180	624,000	108,118	0.1733	93.42	91.85	93.42	88.72	93.94	1,196	90.425	-2.19%
2002-03-18	0	0.183	-	0.183	0.170	0.184	306,000	53,350	0.1743	95.51	-	95.51	88.72	96.03	586	90.989	-1.08%
2002-03-15	0	0.185	-	0.185	0.190	0.190	4,000	760	0.1900	96.55	-	96.55	99.16	99.16	8	99.159	-1.60%
2002-03-14	0	0.188	-	0.188	0.185	0.192	598,000	113,660	0.1901	98.11	-	98.11	96.55	100.2	1,146	99.194	-1.05%
2002-03-13	0	0.190	0.188	0.190	0.188	0.190	280,000	52,660	0.1881	99.16	98.11	99.16	98.11	99.16	537	98.152	0.00%
2002-03-12	0	0.190	-	0.195	-	-	0	0	-	99.16	-	101.8	-	-	0	-	0.00%
2002-03-11	0	0.190	-	0.190	0.180	0.199	712,000	134,192	0.1885	99.16	-	99.16	93.94	103.9	1,364	98.361	-3.06%
2002-03-08	0	0.196	-	0.196	-	-	0	0	-	102.3	-	102.3	-	-	0	-	-0.51%
2002-03-07	0	0.197	-	0.197	-	-	0	0	-	102.8	-	102.8	-	-	0	-	-0.51%
2002-03-06	0	0.198	-	0.198	-	-	0	0	-	103.3	-	103.3	-	-	0	-	-0.50%
2002-03-05	0	0.199	-	0.199	0.195	0.199	540,000	106,860	0.1979	103.9	-	103.9	101.8	103.9	1,035	103.28	3.65%
2002-03-04	0	0.192	0.192	0.200	0.188	0.192	440,000	82,880	0.1884	100.2	100.2	104.4	98.11	100.2	843	98.305	2.13%
2002-03-01	0	0.188	-	0.190	-	-	0	0	-	98.11	-	99.16	-	-	0	-	0.00%
2002-02-28	0	0.188	-	0.190	0.188	0.188	200,000	37,600	0.1880	98.11	-	99.16	98.11	98.11	383	98.115	-1.05%
2002-02-27	0	0.190	-	0.198	-	-	0	0	-	99.16	-	103.3	-	-	0	-	0.00%
2002-02-26	0	0.190	-	0.190	0.190	0.190	2,000	380	0.1900	99.16	-	99.16	99.16	99.16	4	99.159	0.00%
2002-02-25	0	0.190	0.182	0.198	-	-	0	0	-	99.16	94.98	103.3	-	-	0	-	0.00%
2002-02-22	0	0.190	0.190	0.200	0.190	0.190	244,000	46,360	0.1900	99.16	99.16	104.4	99.16	99.16	468	99.159	-2.06%
2002-02-21	0	0.194	-	0.198	0.193	0.194	200,000	38,700	0.1935	101.2	-	103.3	100.7	101.2	383	100.99	2.11%
2002-02-20	0	0.190	-	0.193	0.190	0.190	24,000	4,560	0.1900	99.16	-	100.7	99.16	99.16	46	99.159	-2.56%
2002-02-19	0	0.195	0.188	0.195	0.195	0.200	560,000	111,160	0.1985	101.8	98.11	101.8	101.8	104.4	1,073	103.59	-1.52%
2002-02-18	0	0.198	-	0.199	0.198	0.198	400,000	79,200	0.1980	103.3	-	103.9	103.3	103.3	766	103.33	-2.94%
2002-02-15	0	0.204	-	0.204	-	-	0	0	-	106.5	-	106.5	-	-	0	-	-0.49%
2002-02-11	0	0.205	-	0.205	-	-	0	0	-	107.0	-	107.0	-	-	0	-	0.00%
2002-02-08	0	0.205	-	0.205	-	-	0	0	-	107.0	-	107.0	-	-	0	-	0.00%
2002-02-07	0	0.205	-	0.206	-	-	30,000	6,210	0.2070	107.0	-	107.5	-	-	57	108.03	0.00%
2002-02-06	0	0.205	-	0.209	-	-	0	0	-	107.0	-	109.1	-	-	0	-	0.00%
2002-02-05	0	0.205	-	0.205	-	-	0	0	-	107.0	-	107.0	-	-	0	-	0.00%
2002-02-04	0	0.205	-	0.205	-	-	0	0	-	107.0	-	107.0	-	-	0	-	-0.97%
2002-02-01	0	0.207	-	0.207	0.207	0.207	400,000	82,800	0.2070	108.0	-	108.0	108.0	108.0	766	108.03	1.47%
2002-01-31	0	0.204	0.196	0.204	0.198	0.207	864,000	173,434	0.2007	106.5	102.3	106.5	103.3	108.0	1,656	104.76	-1.92%
2002-01-30	0	0.208	-	0.209	-	-	10,000	2,080	0.2080	108.6	-	109.1	-	-	19	108.55	0.00%
2002-01-29	0	0.208	-	0.208	0.200	0.208	54,000	10,932	0.2024	108.6	-	108.6	104.4	108.6	103	105.65	0.00%
2002-01-28	0	0.208	0.205	0.208	0.200	0.208	400,000	81,340	0.2034	108.6	107.0	108.6	104.4	108.6	766	106.13	2.46%
2002-01-25	0	0.203	-	0.204	-	-	0	0	-	105.9	-	106.5	-	-	0	-	0.00%
2002-01-24	0	0.203	-	0.203	-	-	0	0	-	105.9	-	105.9	-	-	0	-	-0.49%
2002-01-23	0	0.204	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	0.00%
2002-01-22	0	0.204	0.203	0.204	0.199	0.204	72,000	14,462	0.2009	106.5	105.9	106.5	103.9	106.5	138	104.83	-1.45%
2002-01-21	0	0.207	-	0.207	-	-	0	0	-	108.0	-	108.0	-	-	0	-	-0.48%
2002-01-18	0	0.208	-	0.208	-	-	0	0	-	108.6	-	108.6	-	-	0	-	-0.48%
2002-01-17	0	0.209	-	0.209	0.209	0.209	26,000	5,434	0.2090	109.1	-	109.1	109.1	109.1	50	109.07	-2.79%
2002-01-16	0	0.215	-	0.215	-	-	0	0	-	112.2	-	112.2	-	-	0	-	-0.46%
2002-01-15	0	0.216	-	0.218	-	-	0	0	-	112.7	-	113.8	-	-	0	-	0.00%
2002-01-14	0	0.216	-	0.218	-	-	0	0	-	112.7	-	113.8	-	-	0	-	0.00%
2002-01-11	0	0.216	0.205	0.216	0.200	0.216	190,000	38,056	0.2003	112.7	107.0	112.7	104.4	112.7	364	104.53	3.85%
2002-01-10	0	0.208	-	0.208	-	-	2,000	416	0.2080	108.6	-	108.6	-	-	4	108.55	0.00%
2002-01-09	0	0.208	-	0.208	0.200	0.208	64,000	12,816	0.2003	108.6	-	108.6	104.4	108.6	123	104.51	0.00%
2002-01-08	0	0.208	-	0.208	-	-	0	0	-	108.6	-	108.6	-	-	0	-	-0.48%
2002-01-07	0	0.209	0.207	0.209	0.203	0.209	102,000	20,818	0.2041	109.1	108.0	109.1	105.9	109.1	195	106.52	2.45%
2002-01-04	0	0.204	0.204	-	0.193	0.201	422,000	83,404	0.1976	106.5	106.5	-	100.7	104.9	809	103.15	1.49%
2002-01-03	0	0.201	0.201	-	0.188	0.189	124,000	23,350	0.1883	104.9	104.9	-	98.11	98.64	238	98.275	2.55%
2002-01-02	0	0.196	-	0.196	-	-	0	0	-	102.3	-	102.3	-	-	0	-	0.00%
2001-12-31	0	0.196	-	0.196	-	-	0	0	-	102.3	-	102.3	-	-	0	-	0.00%
2001-12-28	0	0.196	-	0.200	-	-	0	0	-	102.3	-	104.4	-	-	0	-	0.00%
2001-12-27	0	0.196	-	0.196	-	-	0	0	-	102.3	-	102.3	-	-	0	-	-0.51%
2001-12-24	0	0.197	-	0.199	-	-	0	0	-	102.8	-	103.9	-	-	0	-	0.00%
2001-12-21	0	0.197	-	0.197	0.190	0.198	512,000	97,336	0.1901	102.8	-	102.8	99.16	103.3	981	99.216	-1.50%
2001-12-20	0	0.200	-	0.200	0.200	0.200	300,000	60,000	0.2000	104.4	-	104.4	104.4	104.4	575	104.38	0.00%
2001-12-19	0	0.200	-	0.200	-	-	0	0	-	104.4	-	104.4	-	-	0	-	0.00%
2001-12-18	0	0.200	-	0.200	-	-	0	0	-	104.4	-	104.4	-	-	0	-	0.00%
2001-12-17	0	0.200	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	0.00%
2001-12-14	0	0.200	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	0.00%
2001-12-13	0	0.200	0.200	0.208	0.200	0.200	298,000	59,600	0.2000	104.4	104.4	108.6	104.4	104.4	571	104.38	-3.85%
2001-12-12	0	0.208	0.200	0.208	0.190	0.208	802,000	154,916	0.1932	108.6	104.4	108.6	99.16	108.6	1,537	100.81	4.00%
2001-12-11	0	0.200	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	0.00%
2001-12-10	0	0.200	0.200	0.204	0.200	0.200	72,000	14,400	0.2000	104.4	104.4	106.5	104.4	104.4	138	104.38	0.00%
2001-12-07	0	0.200	-	0.201	-	-	0	0	-	104.4	-	104.9	-	-	0	-	0.00%
2001-12-06	0	0.200	-	0.200	0.200	0.205	320,000	65,400	0.2044	104.4	-	104.4	104.4	107.0	613	106.66	-0.99%
2001-12-05	0	0.202	-	0.204	0.202	0.207	300,000	61,400	0.2047	105.4	-	106.5	105.4	108.0	575	106.81	-1.46%
2001-12-04	0	0.205	0.205	-	0.200	0.205	246,000	49,650	0.2018	107.0	107.0	-	104.4	107.0	471	105.33	2.50%
2001-12-03	0	0.200	-	0.200	-	-	0	0	-	104.4	-	104.4	-	-	0	-	0.00%
2001-11-30	0	0.200	0.193	0.200	0.192	0.200	116,000	22,364	0.1928	104.4	100.7	104.4	100.2	104.4	222	100.62	0.00%
2001-11-29	0	0.200	0.191	0.200	-	-	0	0	-	104.4	99.68	104.4	-	-	0	-	0.00%
2001-11-28	0	0.200	0.194	0.200	0.193	0.200	108,000	20,984	0.1943	104.4	101.2	104.4	100.7	104.4	207	101.40	0.00%
2001-11-27	0	0.200	-	0.200	-	-	0	0	-	104.4	-	104.4	-	-	0	-	-1.48%
2001-11-26	0	0.203	0.191	0.210	0.199	0.204	404,000	81,796	0.2025	105.9	99.68	109.6	103.9	106.5	774	105.66	1.50%
2001-11-23	0	0.200	0.193	-	0.187	0.200	340,000	66,480	0.1955	104.4	100.7	-	97.59	104.4	651	102.04	3.63%
2001-11-22	0	0.193	-	0.200	-	-	0	0	-	100.7	-	104.4	-	-	0	-	0.00%
2001-11-21	0	0.193	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.00%
2001-11-20	0	0.193	0.193	0.196	0.188	0.190	170,000	32,210	0.1895	100.7	100.7	102.3	98.11	99.16	326	98.882	1.05%
2001-11-19	0	0.191	-	0.195	-	-	0	0	-	99.68	-	101.8	-	-	0	-	0.00%
2001-11-16	0	0.191	0.185	0.191	0.185	0.191	50,000	9,286	0.1857	99.68	96.55	99.68	96.55	99.68	96	96.925	1.60%
2001-11-15	0	0.188	0.186	0.188	0.183	0.188	500,000	93,170	0.1863	98.11	97.07	98.11	95.51	98.11	958	97.249	-0.53%
2001-11-14	0	0.189	-	0.189	0.185	0.189	98,000	18,138	0.1851	98.64	-	98.64	96.55	98.64	188	96.592	-0.53%
2001-11-13	0	0.190	-	0.190	0.180	0.190	922,000	165,980	0.1800	99.16	-	99.16	93.94	99.16	1,767	93.951	0.00%
2001-11-12	0	0.190	-	0.190	-	-	0	0	-	99.16	-	99.16	-	-	0	-	0.00%
2001-11-09	0	0.190	0.190	-	0.190	0.190	4,000	760	0.1900	99.16	99.16	-	99.16	99.16	8	99.159	0.00%
2001-11-08	0	0.190	-	0.197	-	-	0	0	-	99.16	-	102.8	-	-	0	-	0.00%
2001-11-07	0	0.190	0.185	0.190	0.178	0.190	172,000	30,760	0.1788	99.16	96.55	99.16	92.90	99.16	330	93.333	4.40%
2001-11-06	0	0.182	0.182	-	0.180	0.180	160,000	28,800	0.1800	94.98	94.98	-	93.94	93.94	307	93.940	2.25%
2001-11-05	0	0.178	0.171	-	-	-	0	0	-	92.90	89.24	-	-	-	0	-	0.00%
2001-11-02	0	0.178	0.178	-	0.172	0.175	188,000	32,810	0.1745	92.90	92.90	-	89.76	91.33	360	91.081	1.71%
2001-11-01	0	0.175	0.173	-	-	-	0	0	-	91.33	90.29	-	-	-	0	-	0.00%
2001-10-31	0	0.175	-	-	-	-	0	0	-	91.33	-	-	-	-	0	-	0.00%
2001-10-30	0	0.175	-	-	0.175	0.175	2,000,000	350,000	0.1750	91.33	-	-	91.33	91.33	3,832	91.330	1.74%
2001-10-29	0	0.172	-	-	-	-	0	0	-	89.76	-	-	-	-	0	-	0.00%
2001-10-26	0	0.172	0.172	0.180	0.172	0.172	150,000	25,800	0.1720	89.76	89.76	93.94	89.76	89.76	287	89.765	-4.44%
2001-10-24	0	0.180	-	0.180	0.177	0.180	216,000	38,610	0.1788	93.94	-	93.94	92.37	93.94	414	93.288	0.00%
2001-10-23	0	0.180	-	-	-	-	0	0	-	93.94	-	-	-	-	0	-	0.00%
2001-10-22	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-10-19	0	0.180	0.180	0.184	0.175	0.180	336,000	59,290	0.1765	93.94	93.94	96.03	91.33	93.94	644	92.092	-2.17%
2001-10-18	0	0.184	-	0.184	-	-	0	0	-	96.03	-	96.03	-	-	0	-	-1.60%
2001-10-17	0	0.187	0.183	0.187	0.180	0.188	410,000	75,880	0.1851	97.59	95.51	97.59	93.94	98.11	786	96.588	2.19%
2001-10-16	0	0.183	-	0.188	-	-	0	0	-	95.51	-	98.11	-	-	0	-	0.00%
2001-10-15	0	0.183	-	-	-	-	0	0	-	95.51	-	-	-	-	0	-	0.00%
2001-10-12	0	0.183	0.183	0.188	0.183	0.183	90,000	16,470	0.1830	95.51	95.51	98.11	95.51	95.51	172	95.506	0.55%
2001-10-11	0	0.182	0.181	0.189	0.180	0.188	1,336,000	246,360	0.1844	94.98	94.46	98.64	93.94	98.11	2,560	96.237	1.11%
2001-10-10	0	0.180	0.175	0.180	0.178	0.182	954,000	171,420	0.1797	93.94	91.33	93.94	92.90	94.98	1,828	93.776	-2.70%
2001-10-09	0	0.185	0.185	-	0.179	0.179	76,000	13,604	0.1790	96.55	96.55	-	93.42	93.42	146	93.418	1.09%
2001-10-08	0	0.183	-	-	-	-	0	0	-	95.51	-	-	-	-	0	-	0.00%
2001-10-05	0	0.183	-	-	0.180	0.183	300,000	54,300	0.1810	95.51	-	-	93.94	95.51	575	94.462	1.10%
2001-10-04	0	0.181	-	-	0.181	0.181	500,000	90,500	0.1810	94.46	-	-	94.46	94.46	958	94.462	0.56%
2001-10-03	0	0.180	0.180	0.185	0.180	0.180	420,000	75,600	0.1800	93.94	93.94	96.55	93.94	93.94	805	93.940	0.00%
2001-09-28	0	0.180	-	-	-	-	0	0	-	93.94	-	-	-	-	0	-	0.00%
2001-09-27	0	0.180	0.176	-	0.172	0.180	490,000	87,416	0.1784	93.94	91.85	-	89.76	93.94	939	93.105	0.00%
2001-09-26	0	0.180	0.173	0.180	0.172	0.180	810,000	145,000	0.1790	93.94	90.29	93.94	89.76	93.94	1,552	93.424	0.00%
2001-09-25	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-09-24	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-09-21	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-09-20	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-09-19	0	0.180	0.172	-	0.175	0.180	596,000	104,530	0.1754	93.94	89.76	-	91.33	93.94	1,142	91.532	0.00%
2001-09-18	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	0.00%
2001-09-17	0	0.180	-	0.180	-	-	0	0	-	93.94	-	93.94	-	-	0	-	-3.23%
2001-09-14	0	0.186	-	-	-	-	0	0	-	97.07	-	-	-	-	0	-	0.00%
2001-09-13	0	0.186	0.182	0.190	0.186	0.186	100,000	18,600	0.1860	97.07	94.98	99.16	97.07	97.07	192	97.071	-4.62%
2001-09-12	0	0.195	-	0.195	-	-	0	0	-	101.8	-	101.8	-	-	0	-	-2.50%
2001-09-11	0	0.200	-	0.200	0.200	0.200	200,000	40,000	0.2000	104.4	-	104.4	104.4	104.4	383	104.38	1.01%
2001-09-10	0	0.198	-	0.198	0.196	0.198	430,000	84,740	0.1971	103.3	-	103.3	102.3	103.3	824	102.85	-1.00%
2001-09-07	0	0.200	0.200	0.205	0.200	0.200	1,934,000	386,800	0.2000	104.4	104.4	107.0	104.4	104.4	3,706	104.38	-2.44%
2001-09-06	0	0.205	-	0.210	-	-	0	0	-	107.0	-	109.6	-	-	0	-	0.00%
2001-09-05	0	0.205	-	0.205	-	-	0	0	-	107.0	-	107.0	-	-	0	-	0.00%
2001-09-04	0	0.205	-	0.210	0.203	0.205	314,000	63,942	0.2036	107.0	-	109.6	105.9	107.0	602	106.28	0.00%
2001-09-03	0	0.205	-	0.210	-	-	0	0	-	107.0	-	109.6	-	-	0	-	0.00%
2001-08-31	0	0.205	-	0.210	0.205	0.205	50,000	10,250	0.2050	107.0	-	109.6	107.0	107.0	96	106.99	-2.38%
2001-08-30	0	0.210	-	0.210	-	-	0	0	-	109.6	-	109.6	-	-	0	-	0.00%
2001-08-29	0	0.210	-	0.210	-	-	0	0	-	109.6	-	109.6	-	-	0	-	0.00%
2001-08-28	0	0.210	0.205	0.210	0.210	0.210	66,000	13,860	0.2100	109.6	107.0	109.6	109.6	109.6	126	109.60	0.00%
2001-08-27	0	0.210	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	0.00%
2001-08-24	0	0.210	-	0.220	0.210	0.210	100,000	21,000	0.2100	109.6	-	114.8	109.6	109.6	192	109.60	-4.55%
2001-08-23	0	0.220	-	0.220	0.220	0.220	8,000	1,760	0.2200	114.8	-	114.8	114.8	114.8	15	114.82	0.92%
2001-08-22	0	0.218	-	0.220	0.218	0.218	7,000	1,513	0.2161	113.8	-	114.8	113.8	113.8	13	112.80	0.00%
2001-08-21	0	0.218	-	0.218	-	-	0	0	-	113.8	-	113.8	-	-	0	-	0.00%
2001-08-20	0	0.218	-	0.218	-	-	0	0	-	113.8	-	113.8	-	-	0	-	0.00%
2001-08-17	0	0.218	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.00%
2001-08-16	0	0.218	0.215	0.218	0.210	0.220	720,000	154,590	0.2147	113.8	112.2	113.8	109.6	114.8	1,380	112.05	-3.11%
2001-08-15	0	0.225	-	0.225	-	-	0	0	-	117.4	-	117.4	-	-	0	-	-3.85%
2001-08-14	0	0.234	-	0.234	-	-	0	0	-	122.1	-	122.1	-	-	0	-	-2.50%
2001-08-13	0	0.240	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2001-08-10	0	0.240	-	-	0.240	0.240	286,000	68,640	0.2400	125.3	-	-	125.3	125.3	548	125.25	0.00%
2001-08-09	0	0.240	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2001-08-08	0	0.240	0.240	-	0.235	0.235	14,000	3,290	0.2350	125.3	125.3	-	122.6	122.6	27	122.64	1.27%
2001-08-07	0	0.237	0.233	-	0.237	0.237	26,000	6,162	0.2370	123.7	121.6	-	123.7	123.7	50	123.69	-0.42%
2001-08-06	0	0.238	0.239	-	0.235	0.238	226,000	53,260	0.2357	124.2	124.7	-	122.6	124.2	433	122.99	-0.83%
2001-08-03	0	0.240	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2001-08-02	0	0.240	0.240	-	0.240	0.240	66,000	15,840	0.2400	125.3	125.3	-	125.3	125.3	126	125.25	2.13%
2001-08-01	0	0.235	-	0.240	-	-	0	0	-	122.6	-	125.3	-	-	0	-	0.00%
2001-07-31	0	0.235	-	0.243	-	-	0	0	-	122.6	-	126.8	-	-	0	-	0.00%
2001-07-30	0	0.235	-	0.265	-	-	0	0	-	122.6	-	138.3	-	-	0	-	0.00%
2001-07-27	0	0.235	0.230	0.250	-	-	0	0	-	122.6	120.0	130.5	-	-	0	-	0.00%
2001-07-26	0	0.235	-	0.250	-	-	0	0	-	122.6	-	130.5	-	-	0	-	0.00%
2001-07-24	0	0.235	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.00%
2001-07-23	0	0.235	-	0.240	-	-	0	0	-	122.6	-	125.3	-	-	0	-	0.00%
2001-07-20	0	0.235	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.00%
2001-07-19	0	0.235	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.00%
2001-07-18	0	0.235	-	0.240	-	-	0	0	-	122.6	-	125.3	-	-	0	-	0.00%
2001-07-17	0	0.235	-	0.235	-	-	0	0	-	122.6	-	122.6	-	-	0	-	0.00%
2001-07-16	0	0.235	-	0.235	0.240	0.240	32,000	7,680	0.2400	122.6	-	122.6	125.3	125.3	61	125.25	-2.08%
2001-07-13	0	0.240	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2001-07-12	0	0.240	0.225	0.240	-	-	0	0	-	125.3	117.4	125.3	-	-	0	-	0.00%
2001-07-11	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	-2.04%
2001-07-10	0	0.245	-	0.245	-	-	0	0	-	127.9	-	127.9	-	-	0	-	0.00%
2001-07-09	0	0.245	0.230	0.250	0.245	0.250	130,000	32,050	0.2465	127.9	120.0	130.5	127.9	130.5	249	128.67	-2.00%
2001-07-05	0	0.250	-	0.275	-	-	0	0	-	130.5	-	143.5	-	-	0	-	0.00%
2001-07-04	0	0.250	-	0.280	0.250	0.250	308,000	77,000	0.2500	130.5	-	146.1	130.5	130.5	590	130.47	0.81%
2001-07-03	0	0.248	0.248	0.265	0.248	0.250	100,000	24,804	0.2480	129.4	129.4	138.3	129.4	130.5	192	129.45	3.33%
2001-06-29	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2001-06-28	0	0.240	0.238	-	0.240	0.242	1,624,000	390,050	0.2402	125.3	124.2	-	125.3	126.3	3,112	125.35	-4.00%
2001-06-27	0	0.250	-	0.275	0.250	0.250	100,000	25,000	0.2500	130.5	-	143.5	130.5	130.5	192	130.47	2.04%
2001-06-26	0	0.245	0.245	0.270	0.245	0.250	602,000	147,590	0.2452	127.9	127.9	140.9	127.9	130.5	1,154	127.95	-3.92%
2001-06-22	0	0.255	0.255	0.275	0.250	0.250	400,000	100,000	0.2500	133.1	133.1	143.5	130.5	130.5	766	130.47	0.00%
2001-06-21	0	0.255	0.255	0.275	0.250	0.270	170,000	43,070	0.2534	133.1	133.1	143.5	130.5	140.9	326	132.22	2.00%
2001-06-20	0	0.250	0.250	0.270	0.246	0.247	700,000	172,800	0.2469	130.5	130.5	140.9	128.4	128.9	1,341	128.83	0.40%
2001-06-19	0	0.249	0.249	0.275	0.245	0.245	160,000	39,200	0.2450	130.0	130.0	143.5	127.9	127.9	307	127.86	-0.40%
2001-06-18	0	0.250	0.245	0.270	0.250	0.250	102,000	25,500	0.2500	130.5	127.9	140.9	130.5	130.5	195	130.47	-1.96%
2001-06-15	0	0.255	0.255	0.275	0.245	0.255	194,000	49,100	0.2531	133.1	133.1	143.5	127.9	133.1	372	132.09	-3.77%
2001-06-14	0	0.265	0.255	0.265	0.250	0.265	220,000	55,450	0.2520	138.3	133.1	138.3	130.5	138.3	422	131.54	-1.85%
2001-06-13	0	0.270	0.270	0.275	0.255	0.270	268,000	69,150	0.2580	140.9	140.9	143.5	133.1	140.9	514	134.66	-1.82%
2001-06-12	0	0.275	0.260	0.275	0.280	0.280	300,000	84,000	0.2800	143.5	135.7	143.5	146.1	146.1	575	146.13	1.85%
2001-06-11	0	0.270	0.260	0.270	0.250	0.280	1,690,000	445,900	0.2638	140.9	135.7	140.9	130.5	146.1	3,238	137.70	5.88%
2001-06-08	0	0.255	0.255	0.270	0.250	0.295	1,652,000	433,880	0.2626	133.1	133.1	140.9	130.5	154.0	3,165	137.07	-1.92%
2001-06-07	0	0.260	0.260	0.280	0.255	0.260	500,000	129,500	0.2590	135.7	135.7	146.1	133.1	135.7	958	135.17	-5.45%
2001-06-06	0	0.275	0.265	0.270	0.265	0.290	670,000	185,390	0.2767	143.5	138.3	140.9	138.3	151.3	1,284	144.41	-5.17%
2001-06-05	0	0.290	0.275	0.290	0.265	0.290	60,000	16,150	0.2692	151.3	143.5	151.3	138.3	151.3	115	140.47	0.00%
2001-06-04	0	0.290	0.270	0.290	0.270	0.295	820,000	224,160	0.2734	151.3	140.9	151.3	140.9	154.0	1,571	142.67	3.57%
2001-06-01	0	0.280	0.280	0.295	0.280	0.300	636,000	188,390	0.2962	146.1	146.1	154.0	146.1	156.6	1,219	154.59	-1.75%
2001-05-31	0	0.285	0.285	0.300	0.270	0.280	550,000	153,060	0.2783	148.7	148.7	156.6	140.9	146.1	1,054	145.24	1.79%
2001-05-30	0	0.280	0.265	0.285	0.265	0.290	410,000	112,950	0.2755	146.1	138.3	148.7	138.3	151.3	786	143.77	-1.75%
2001-05-29	0	0.285	0.270	0.285	0.270	0.320	1,060,000	313,110	0.2954	148.7	140.9	148.7	140.9	167.0	2,031	154.16	-3.39%
2001-05-28	0	0.295	0.290	0.310	0.245	0.300	3,310,000	938,850	0.2836	154.0	151.3	161.8	127.9	156.6	6,342	148.03	13.46%
2001-05-25	0	0.260	0.260	0.270	0.242	0.260	688,000	171,590	0.2494	135.7	135.7	140.9	126.3	135.7	1,318	130.16	8.33%
2001-05-24	0	0.240	0.240	-	0.238	0.240	520,000	123,800	0.2381	125.3	125.3	-	124.2	125.3	996	124.25	-1.64%
2001-05-23	0	0.244	0.237	0.250	-	-	0	0	-	127.3	123.7	130.5	-	-	0	-	0.00%
2001-05-22	0	0.244	0.242	-	0.235	0.244	1,140,000	271,740	0.2384	127.3	126.3	-	122.6	127.3	2,184	124.40	1.67%
2001-05-21	0	0.240	-	0.240	0.235	0.240	100,000	23,510	0.2351	125.3	-	125.3	122.6	125.3	192	122.70	0.00%
2001-05-18	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2001-05-17	0	0.240	0.233	0.240	0.236	0.240	64,000	15,178	0.2372	125.3	121.6	125.3	123.2	125.3	123	123.77	0.00%
2001-05-16	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2001-05-15	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2001-05-14	0	0.240	-	0.240	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2001-05-11	0	0.240	0.231	-	-	-	0	0	-	125.3	120.6	-	-	-	0	-	0.00%
2001-05-10	0	0.240	-	0.240	0.232	0.240	60,000	14,112	0.2352	125.3	-	125.3	121.1	125.3	115	122.75	0.00%
2001-05-09	0	0.240	0.240	0.245	0.240	0.240	14,000	3,360	0.2400	125.3	125.3	127.9	125.3	125.3	27	125.25	0.00%
2001-05-08	0	0.240	0.236	0.245	0.240	0.240	200,000	48,000	0.2400	125.3	123.2	127.9	125.3	125.3	383	125.25	0.84%
2001-05-07	0	0.238	0.235	-	0.235	0.245	390,000	92,020	0.2359	124.2	122.6	-	122.6	127.9	747	123.14	-0.83%
2001-05-04	0	0.240	-	0.240	0.240	0.241	620,000	148,820	0.2400	125.3	-	125.3	125.3	125.8	1,188	125.27	-1.23%
2001-05-03	0	0.243	0.238	0.243	0.242	0.250	992,000	243,744	0.2457	126.8	124.2	126.8	126.3	130.5	1,901	128.23	-0.82%
2001-05-02	0	0.245	-	0.250	-	-	0	0	-	127.9	-	130.5	-	-	0	-	0.00%
2001-04-27	0	0.245	0.242	0.250	0.238	0.245	892,000	216,696	0.2429	127.9	126.3	130.5	124.2	127.9	1,709	126.78	3.38%
2001-04-26	0	0.237	-	-	0.237	0.237	22,000	5,214	0.2370	123.7	-	-	123.7	123.7	42	123.69	1.72%
2001-04-25	0	0.233	0.230	-	0.225	0.237	1,108,000	259,890	0.2346	121.6	120.0	-	117.4	123.7	2,123	122.41	0.43%
2001-04-24	0	0.232	0.226	0.232	0.226	0.235	2,906,000	669,252	0.2303	121.1	117.9	121.1	117.9	122.6	5,568	120.19	-1.28%
2001-04-23	0	0.235	0.238	-	0.228	0.236	960,000	225,630	0.2350	122.6	124.2	-	119.0	123.2	1,839	122.66	0.00%
2001-04-20	0	0.235	0.224	0.235	0.228	0.250	960,000	232,206	0.2419	122.6	116.9	122.6	119.0	130.5	1,839	126.23	-2.49%
2001-04-19	0	0.241	0.238	0.245	0.225	0.250	4,050,000	949,340	0.2344	125.8	124.2	127.9	117.4	130.5	7,760	122.33	7.11%
2001-04-18	0	0.225	0.220	0.225	0.212	0.225	116,000	25,490	0.2197	117.4	114.8	117.4	110.6	117.4	222	114.68	7.66%
2001-04-17	0	0.209	-	-	-	-	0	0	-	109.1	-	-	-	-	0	-	0.00%
2001-04-12	0	0.209	0.209	0.215	0.209	0.210	128,000	26,802	0.2094	109.1	109.1	112.2	109.1	109.6	245	109.28	-2.79%
2001-04-11	0	0.215	0.203	0.215	0.198	0.215	2,248,000	450,360	0.2003	112.2	105.9	112.2	103.3	112.2	4,307	104.55	2.38%
2001-04-10	0	0.210	0.200	0.210	0.195	0.210	694,000	138,660	0.1998	109.6	104.4	109.6	101.8	109.6	1,330	104.27	2.44%
2001-04-09	0	0.205	0.201	0.205	0.205	0.214	240,000	49,218	0.2051	107.0	104.9	107.0	107.0	111.7	460	107.03	-4.65%
2001-04-06	0	0.215	0.205	0.215	0.205	0.222	336,000	72,420	0.2155	112.2	107.0	112.2	107.0	115.9	644	112.49	-2.27%
2001-04-04	0	0.220	-	0.224	-	-	0	0	-	114.8	-	116.9	-	-	0	-	0.00%
2001-04-03	0	0.220	-	0.226	-	-	0	0	-	114.8	-	117.9	-	-	0	-	0.00%
2001-04-02	0	0.220	0.220	0.230	0.220	0.220	44,000	9,680	0.2200	114.8	114.8	120.0	114.8	114.8	84	114.82	-2.22%
2001-03-30	0	0.225	0.220	0.225	-	-	0	0	-	117.4	114.8	117.4	-	-	0	-	0.00%
2001-03-29	0	0.225	0.220	0.225	-	-	0	0	-	117.4	114.8	117.4	-	-	0	-	-3.02%
2001-03-28	0	0.232	0.225	0.232	0.220	0.232	220,000	49,280	0.2240	121.1	117.4	121.1	114.8	121.1	422	116.90	2.20%
2001-03-27	0	0.227	0.227	-	0.222	0.222	10,000	2,220	0.2220	118.5	118.5	-	115.9	115.9	19	115.86	-1.30%
2001-03-26	0	0.230	0.218	0.230	-	-	0	0	-	120.0	113.8	120.0	-	-	0	-	0.00%
2001-03-23	0	0.230	0.218	0.230	-	-	40,000	8,720	0.2180	120.0	113.8	120.0	-	-	77	113.77	0.00%
2001-03-22	0	0.230	-	0.246	0.220	0.230	180,000	40,380	0.2243	120.0	-	128.4	114.8	120.0	345	117.08	-3.36%
2001-03-21	0	0.238	-	0.238	-	-	0	0	-	124.2	-	124.2	-	-	0	-	-0.83%
2001-03-20	0	0.240	-	0.247	-	-	0	0	-	125.3	-	128.9	-	-	0	-	0.00%
2001-03-19	0	0.240	0.232	0.240	0.232	0.240	30,000	6,976	0.2325	125.3	121.1	125.3	121.1	125.3	57	121.36	0.00%
2001-03-16	0	0.240	-	0.240	0.232	0.240	34,000	8,048	0.2367	125.3	-	125.3	121.1	125.3	65	123.53	0.00%
2001-03-15	0	0.240	0.235	0.240	0.230	0.240	114,000	26,570	0.2331	125.3	122.6	125.3	120.0	125.3	218	121.64	2.13%
2001-03-14	0	0.235	0.235	-	0.230	0.232	86,000	19,940	0.2319	122.6	122.6	-	120.0	121.1	165	121.01	-2.08%
2001-03-13	0	0.240	0.240	0.248	0.230	0.232	40,000	9,240	0.2310	125.3	125.3	129.4	120.0	121.1	77	120.56	0.00%
2001-03-12	0	0.240	0.235	0.250	0.240	0.240	200,000	48,000	0.2400	125.3	122.6	130.5	125.3	125.3	383	125.25	-4.00%
2001-03-09	0	0.250	0.245	0.260	0.245	0.250	200,000	49,300	0.2465	130.5	127.9	135.7	127.9	130.5	383	128.65	0.00%
2001-03-08	0	0.250	0.250	0.265	0.245	0.245	186,000	45,570	0.2450	130.5	130.5	138.3	127.9	127.9	356	127.86	-1.96%
2001-03-07	0	0.255	-	0.255	0.247	0.255	90,000	22,774	0.2530	133.1	-	133.1	128.9	133.1	172	132.06	-1.92%
2001-03-06	0	0.260	0.245	0.260	0.250	0.260	206,000	51,560	0.2503	135.7	127.9	135.7	130.5	135.7	395	130.62	0.00%
2001-03-05	0	0.260	0.245	0.260	0.245	0.260	1,000,000	246,180	0.2462	135.7	127.9	135.7	127.9	135.7	1,916	128.48	-1.89%
2001-03-02	0	0.265	-	0.265	0.250	0.265	456,000	115,450	0.2532	138.3	-	138.3	130.5	138.3	874	132.13	-1.85%
2001-03-01	0	0.270	0.248	0.270	0.250	0.270	116,000	29,720	0.2562	140.9	129.4	140.9	130.5	140.9	222	133.71	0.00%
2001-02-28	0	0.270	-	0.270	0.270	0.270	8,000	2,160	0.2700	140.9	-	140.9	140.9	140.9	15	140.91	0.00%
2001-02-27	0	0.270	-	0.275	-	-	20,000	5,200	0.2600	140.9	-	143.5	-	-	38	135.69	0.00%
2001-02-26	0	0.270	0.255	0.270	0.285	0.285	50,000	14,250	0.2850	140.9	133.1	140.9	148.7	148.7	96	148.74	1.89%
2001-02-23	0	0.265	0.245	0.280	0.265	0.265	20,000	5,300	0.2650	138.3	127.9	146.1	138.3	138.3	38	138.30	0.00%
2001-02-22	0	0.265	-	0.265	0.245	0.265	60,000	15,180	0.2530	138.3	-	138.3	127.9	138.3	115	132.04	0.00%
2001-02-21	0	0.265	0.250	0.275	-	-	0	0	-	138.3	130.5	143.5	-	-	0	-	0.00%
2001-02-20	0	0.265	0.250	0.280	-	-	0	0	-	138.3	130.5	146.1	-	-	0	-	0.00%
2001-02-19	0	0.265	0.250	0.270	0.265	0.270	420,000	112,200	0.2671	138.3	130.5	140.9	138.3	140.9	805	139.42	-1.85%
2001-02-16	0	0.270	0.250	0.270	0.250	0.270	326,000	86,320	0.2648	140.9	130.5	140.9	130.5	140.9	625	138.19	5.88%
2001-02-15	0	0.255	0.255	0.275	0.250	0.270	130,000	32,710	0.2516	133.1	133.1	143.5	130.5	140.9	249	131.32	-7.27%
2001-02-14	0	0.275	0.260	0.280	0.260	0.290	576,000	153,590	0.2666	143.5	135.7	146.1	135.7	151.3	1,104	139.16	0.00%
2001-02-13	0	0.275	0.260	0.275	0.275	0.275	40,000	11,000	0.2750	143.5	135.7	143.5	143.5	143.5	77	143.52	5.77%
2001-02-12	0	0.260	0.260	0.275	0.260	0.260	150,000	39,000	0.2600	135.7	135.7	143.5	135.7	135.7	287	135.69	0.00%
2001-02-09	0	0.260	0.260	0.275	0.260	0.265	602,000	158,170	0.2627	135.7	135.7	143.5	135.7	138.3	1,154	137.12	0.00%
2001-02-08	0	0.260	0.260	0.275	0.250	0.260	106,000	27,170	0.2563	135.7	135.7	143.5	130.5	135.7	203	133.77	-1.89%
2001-02-07	0	0.265	0.265	0.280	0.255	0.260	100,000	25,900	0.2590	138.3	138.3	146.1	133.1	135.7	192	135.17	0.00%
2001-02-06	0	0.265	0.265	0.285	0.260	0.260	408,000	106,080	0.2600	138.3	138.3	148.7	135.7	135.7	782	135.69	-1.85%
2001-02-05	0	0.270	0.255	0.280	0.260	0.270	396,000	105,210	0.2657	140.9	133.1	146.1	135.7	140.9	759	138.66	3.85%
2001-02-02	0	0.260	0.255	-	-	-	0	0	-	135.7	133.1	-	-	-	0	-	0.00%
2001-02-01	0	0.260	0.260	0.265	0.250	0.255	98,000	24,890	0.2540	135.7	135.7	138.3	130.5	133.1	188	132.55	-3.70%
2001-01-31	0	0.270	0.270	0.280	0.255	0.265	190,000	49,150	0.2587	140.9	140.9	146.1	133.1	138.3	364	135.00	0.00%
2001-01-30	0	0.270	-	0.280	0.270	0.270	170,000	45,900	0.2700	140.9	-	146.1	140.9	140.9	326	140.91	0.00%
2001-01-29	0	0.270	0.270	0.290	0.270	0.275	120,000	32,450	0.2704	140.9	140.9	151.3	140.9	143.5	230	141.13	-8.47%
2001-01-23	0	0.295	0.295	-	0.285	0.295	68,000	19,560	0.2876	154.0	154.0	-	148.7	154.0	130	150.12	7.27%
2001-01-22	0	0.275	0.275	0.285	0.270	0.280	320,000	88,900	0.2778	143.5	143.5	148.7	140.9	146.1	613	144.99	-3.51%
2001-01-19	0	0.285	0.270	0.285	0.260	0.285	86,000	22,810	0.2652	148.7	140.9	148.7	135.7	148.7	165	138.42	1.79%
2001-01-18	0	0.280	-	0.280	0.270	0.280	28,000	7,600	0.2714	146.1	-	146.1	140.9	146.1	54	141.66	5.66%
2001-01-17	0	0.265	-	0.270	-	-	0	0	-	138.3	-	140.9	-	-	0	-	0.00%
2001-01-16	0	0.265	-	0.275	-	-	0	0	-	138.3	-	143.5	-	-	0	-	0.00%
2001-01-15	0	0.265	-	0.265	-	-	0	0	-	138.3	-	138.3	-	-	0	-	-1.85%
2001-01-12	0	0.270	0.246	0.270	0.246	0.270	156,000	40,200	0.2577	140.9	128.4	140.9	128.4	140.9	299	134.49	3.85%
2001-01-11	0	0.260	0.260	0.270	0.246	0.260	76,000	18,920	0.2489	135.7	135.7	140.9	128.4	135.7	146	129.92	4.00%
2001-01-10	0	0.250	-	-	-	-	0	0	-	130.5	-	-	-	-	0	-	0.00%
2001-01-09	0	0.250	-	0.265	0.250	0.255	266,000	67,000	0.2519	130.5	-	138.3	130.5	133.1	510	131.45	-3.85%
2001-01-08	0	0.260	-	0.260	0.250	0.260	150,000	38,460	0.2564	135.7	-	135.7	130.5	135.7	287	133.81	0.00%
2001-01-05	0	0.260	0.255	0.260	0.250	0.260	2,020,000	511,560	0.2532	135.7	133.1	135.7	130.5	135.7	3,871	132.17	-3.70%
2001-01-04	0	0.270	0.260	0.270	0.260	0.270	204,000	53,940	0.2644	140.9	135.7	140.9	135.7	140.9	391	137.99	3.85%
2001-01-03	0	0.260	0.255	0.270	0.255	0.260	120,000	31,100	0.2592	135.7	133.1	140.9	133.1	135.7	230	135.26	-3.70%
2001-01-02	0	0.270	0.260	0.270	0.270	0.270	26,000	7,020	0.2700	140.9	135.7	140.9	140.9	140.9	50	140.91	-6.90%
2000-12-29	0	0.290	0.275	0.290	0.260	0.290	458,000	127,580	0.2786	151.3	143.5	151.3	135.7	151.3	878	145.38	11.54%
2000-12-28	0	0.260	0.255	0.270	0.260	0.260	200,000	52,000	0.2600	135.7	133.1	140.9	135.7	135.7	383	135.69	-1.89%
2000-12-27	0	0.265	0.265	0.275	0.265	0.280	228,000	61,920	0.2716	138.3	138.3	143.5	138.3	146.1	437	141.73	0.00%
2000-12-22	0	0.265	0.265	-	0.255	0.260	304,000	79,020	0.2599	138.3	138.3	-	133.1	135.7	583	135.66	-1.85%
2000-12-21	0	0.270	0.270	0.280	0.260	0.265	330,000	86,010	0.2606	140.9	140.9	146.1	135.7	138.3	632	136.02	0.00%
2000-12-20	0	0.270	0.260	0.270	0.260	0.270	200,000	53,600	0.2680	140.9	135.7	140.9	135.7	140.9	383	139.87	0.00%
2000-12-19	0	0.270	0.265	0.280	-	-	0	0	-	140.9	138.3	146.1	-	-	0	-	0.00%
2000-12-18	0	0.270	0.270	0.285	0.265	0.285	916,000	251,100	0.2741	140.9	140.9	148.7	138.3	148.7	1,755	143.06	-3.57%
2000-12-15	0	0.280	0.265	0.280	-	-	0	0	-	146.1	138.3	146.1	-	-	0	-	0.00%
2000-12-14	0	0.280	0.275	0.280	0.275	0.285	820,000	230,050	0.2805	146.1	143.5	146.1	143.5	148.7	1,571	146.42	-3.45%
2000-12-13	0	0.290	0.285	0.290	0.290	0.290	336,000	97,440	0.2900	151.3	148.7	151.3	151.3	151.3	644	151.35	0.00%
2000-12-12	0	0.290	0.290	0.295	0.290	0.305	524,000	156,760	0.2992	151.3	151.3	154.0	151.3	159.2	1,004	156.13	-3.33%
2000-12-11	0	0.300	0.290	0.300	0.290	0.300	50,000	14,700	0.2940	156.6	151.3	156.6	151.3	156.6	96	153.44	-1.64%
2000-12-08	0	0.305	0.295	0.305	0.300	0.305	246,000	74,700	0.3037	159.2	154.0	159.2	156.6	159.2	471	158.48	0.00%
2000-12-07	0	0.305	0.305	0.310	0.300	0.300	8,000	2,400	0.3000	159.2	159.2	161.8	156.6	156.6	15	156.57	-4.69%
2000-12-06	0	0.320	0.320	0.330	0.300	0.320	656,000	200,120	0.3051	167.0	167.0	172.2	156.6	167.0	1,257	159.21	6.67%
2000-12-05	0	0.300	0.290	0.300	-	-	0	0	-	156.6	151.3	156.6	-	-	0	-	0.00%
2000-12-04	0	0.300	0.285	0.305	0.290	0.300	110,000	32,700	0.2973	156.6	148.7	159.2	151.3	156.6	211	155.14	0.00%
2000-12-01	0	0.300	0.295	0.300	0.290	0.305	220,000	66,070	0.3003	156.6	154.0	156.6	151.3	159.2	422	156.73	0.00%
2000-11-30	0	0.300	0.295	0.300	0.285	0.300	210,000	61,400	0.2924	156.6	154.0	156.6	148.7	156.6	402	152.59	0.00%
2000-11-29	0	0.300	0.300	0.305	0.295	0.310	1,148,000	346,930	0.3022	156.6	156.6	159.2	154.0	161.8	2,200	157.72	-7.69%
2000-11-28	0	0.325	0.320	0.325	0.320	0.330	3,024,000	978,790	0.3237	169.6	167.0	169.6	167.0	172.2	5,794	168.92	0.00%
2000-11-27	0	0.325	0.320	0.330	0.315	0.325	226,000	72,520	0.3209	169.6	167.0	172.2	164.4	169.6	433	167.47	3.17%
2000-11-24	0	0.315	0.315	0.320	0.305	0.315	510,000	158,200	0.3102	164.4	164.4	167.0	159.2	164.4	977	161.89	-1.56%
2000-11-23	0	0.320	0.300	0.320	0.295	0.325	274,000	85,010	0.3103	167.0	156.6	167.0	154.0	169.6	525	161.92	3.23%
2000-11-22	0	0.310	0.310	0.315	0.300	0.310	322,000	98,460	0.3058	161.8	161.8	164.4	156.6	161.8	617	159.58	3.33%
2000-11-21	0	0.300	0.295	0.310	0.280	0.300	582,000	170,740	0.2934	156.6	154.0	161.8	146.1	156.6	1,115	153.11	3.45%
2000-11-20	0	0.290	0.290	0.295	0.285	0.290	126,000	36,160	0.2870	151.3	151.3	154.0	148.7	151.3	241	149.77	0.00%
2000-11-17	0	0.290	0.285	0.290	0.290	0.295	630,000	185,750	0.2948	151.3	148.7	151.3	151.3	154.0	1,207	153.87	-1.69%
2000-11-16	0	0.295	0.285	0.295	-	-	0	0	-	154.0	148.7	154.0	-	-	0	-	0.00%
2000-11-15	0	0.295	0.290	0.295	0.285	0.300	210,000	61,590	0.2933	154.0	151.3	154.0	148.7	156.6	402	153.06	-3.28%
2000-11-14	0	0.305	0.300	0.305	0.290	0.310	744,000	223,400	0.3003	159.2	156.6	159.2	151.3	161.8	1,426	156.71	-10.29%
2000-11-13	0	0.340	0.330	0.340	0.280	0.340	626,000	191,380	0.3057	177.4	172.2	177.4	146.1	177.4	1,199	159.55	6.25%
2000-11-10	0	0.320	0.315	0.320	0.310	0.320	386,000	122,680	0.3178	167.0	164.4	167.0	161.8	167.0	740	165.87	6.67%
2000-11-09	0	0.300	0.295	0.300	0.290	0.305	120,000	35,120	0.2927	156.6	154.0	156.6	151.3	159.2	230	152.74	0.00%
2000-11-08	0	0.300	0.300	0.330	0.290	0.330	3,246,000	1,006,250	0.3100	156.6	156.6	172.2	151.3	172.2	6,220	161.78	0.00%
2000-11-07	0	0.300	0.295	0.305	0.280	0.300	550,000	159,100	0.2893	156.6	154.0	159.2	146.1	156.6	1,054	150.97	1.69%
2000-11-06	0	0.295	0.285	0.295	0.280	0.295	1,128,000	321,640	0.2851	154.0	148.7	154.0	146.1	154.0	2,161	148.81	7.27%
2000-11-03	0	0.275	0.260	0.275	0.260	0.280	1,388,000	368,560	0.2655	143.5	135.7	143.5	135.7	146.1	2,660	138.58	-3.51%
2000-11-02	0	0.285	0.270	0.285	0.260	0.290	758,000	205,470	0.2711	148.7	140.9	148.7	135.7	151.3	1,452	141.47	-1.72%
2000-11-01	0	0.290	0.280	0.290	0.270	0.290	540,000	149,700	0.2772	151.3	146.1	151.3	140.9	151.3	1,035	144.68	5.45%
2000-10-31	0	0.275	0.255	0.275	-	-	0	0	-	143.5	133.1	143.5	-	-	0	-	-1.79%
2000-10-30	0	0.280	0.260	0.285	-	-	0	0	-	146.1	135.7	148.7	-	-	0	-	0.00%
2000-10-27	0	0.280	-	0.280	-	-	0	0	-	146.1	-	146.1	-	-	0	-	0.00%
2000-10-26	0	0.280	0.260	0.290	0.275	0.290	540,000	152,700	0.2828	146.1	135.7	151.3	143.5	151.3	1,035	147.58	0.00%
2000-10-25	0	0.280	0.250	0.285	0.265	0.280	660,000	181,650	0.2752	146.1	130.5	148.7	138.3	146.1	1,265	143.64	0.00%
2000-10-24	0	0.280	0.255	0.290	-	-	0	0	-	146.1	133.1	151.3	-	-	0	-	0.00%
2000-10-23	0	0.280	0.250	0.280	0.260	0.280	62,000	16,360	0.2639	146.1	130.5	146.1	135.7	146.1	119	137.71	0.00%
2000-10-20	0	0.280	0.260	0.295	0.260	0.280	1,016,000	276,730	0.2724	146.1	135.7	154.0	135.7	146.1	1,947	142.15	5.66%
2000-10-19	0	0.265	0.245	0.265	0.236	0.265	1,664,000	400,838	0.2409	138.3	127.9	138.3	123.2	138.3	3,188	125.72	3.92%
2000-10-18	0	0.255	0.250	0.260	0.250	0.280	2,090,000	535,910	0.2564	133.1	130.5	135.7	130.5	146.1	4,005	133.82	-8.93%
2000-10-17	0	0.280	0.280	0.285	0.270	0.280	710,000	195,460	0.2753	146.1	146.1	148.7	140.9	146.1	1,360	143.67	0.00%
2000-10-16	0	0.280	0.280	0.285	0.280	0.305	908,000	263,800	0.2905	146.1	146.1	148.7	146.1	159.2	1,740	151.62	-3.45%
2000-10-13	0	0.290	0.280	0.290	0.260	0.290	1,098,000	310,990	0.2832	151.3	146.1	151.3	135.7	151.3	2,104	147.82	-3.33%
2000-10-12	0	0.300	0.280	0.300	0.270	0.300	1,268,000	350,390	0.2763	156.6	146.1	156.6	140.9	156.6	2,430	144.21	3.45%
2000-10-11	0	0.290	0.290	0.310	0.280	0.290	812,000	231,290	0.2848	151.3	151.3	161.8	146.1	151.3	1,556	148.65	0.00%
2000-10-10	0	0.290	0.290	0.305	0.280	0.280	100,000	28,000	0.2800	151.3	151.3	159.2	146.1	146.1	192	146.13	0.00%
2000-10-09	0	0.290	0.285	0.315	0.280	0.330	216,000	66,480	0.3078	151.3	148.7	164.4	146.1	172.2	414	160.63	-3.33%
2000-10-05	0	0.300	0.300	0.320	0.300	0.310	382,000	115,100	0.3013	156.6	156.6	167.0	156.6	161.8	732	157.25	0.00%
2000-10-04	0	0.300	0.300	0.310	0.300	0.300	522,000	156,600	0.3000	156.6	156.6	161.8	156.6	156.6	1,000	156.57	-6.25%
2000-10-03	0	0.320	-	0.320	-	-	0	0	-	167.0	-	167.0	-	-	0	-	-3.03%
2000-09-29	0	0.330	0.300	0.330	0.300	0.330	280,000	90,500	0.3232	172.2	156.6	172.2	156.6	172.2	537	168.68	3.13%
2000-09-28	0	0.320	0.310	0.320	0.290	0.320	746,000	225,320	0.3020	167.0	161.8	167.0	151.3	167.0	1,429	157.63	6.67%
2000-09-27	0	0.300	0.295	0.300	0.280	0.300	758,000	218,840	0.2887	156.6	154.0	156.6	146.1	156.6	1,452	150.67	3.45%
2000-09-26	0	0.290	0.290	0.310	0.280	0.315	1,290,000	391,110	0.3032	151.3	151.3	161.8	146.1	164.4	2,472	158.23	-12.12%
2000-09-25	0	0.330	0.320	0.340	0.310	0.330	1,072,000	348,670	0.3253	172.2	167.0	177.4	161.8	172.2	2,054	169.75	6.45%
2000-09-22	0	0.310	0.295	0.310	0.285	0.320	1,122,000	342,940	0.3057	161.8	154.0	161.8	148.7	167.0	2,150	159.52	-7.46%
2000-09-21	0	0.335	0.335	0.340	0.320	0.340	124,000	41,760	0.3368	174.8	174.8	177.4	167.0	177.4	238	175.76	-5.63%
2000-09-20	0	0.355	0.345	0.360	0.340	0.360	446,000	154,570	0.3466	185.3	180.1	187.9	177.4	187.9	855	180.87	2.90%
2000-09-19	0	0.345	0.345	0.350	0.330	0.350	1,412,000	476,960	0.3378	180.1	180.1	182.7	172.2	182.7	2,706	176.29	-1.43%
2000-09-18	0	0.350	0.350	0.365	0.350	0.370	786,000	282,640	0.3596	182.7	182.7	190.5	182.7	193.1	1,506	187.67	-4.11%
2000-09-15	0	0.365	0.370	0.380	0.360	0.365	1,622,000	590,870	0.3643	190.5	193.1	198.3	187.9	190.5	3,108	190.12	-1.35%
2000-09-14	0	0.370	0.365	0.370	0.365	0.380	2,388,000	882,940	0.3697	193.1	190.5	193.1	190.5	198.3	4,576	192.96	-3.90%
2000-09-12	0	0.385	0.385	0.390	0.380	0.400	2,944,000	1,144,640	0.3888	200.9	200.9	203.5	198.3	208.8	5,641	202.91	-4.94%
2000-09-11	0	0.405	0.400	0.405	0.400	0.405	616,000	249,160	0.4045	211.4	208.8	211.4	208.8	211.4	1,180	211.09	0.00%
2000-09-08	0	0.405	0.405	0.420	0.405	0.415	1,450,000	593,310	0.4092	211.4	211.4	219.2	211.4	216.6	2,778	213.55	-4.71%
2000-09-07	0	0.425	0.410	0.425	0.410	0.425	2,240,000	932,160	0.4161	221.8	214.0	221.8	214.0	221.8	4,292	217.18	0.00%
2000-09-06	0	0.425	0.420	0.430	0.425	0.430	810,000	347,250	0.4287	221.8	219.2	224.4	221.8	224.4	1,552	223.74	-2.30%
2000-09-05	0	0.435	0.430	0.435	0.425	0.450	416,000	181,260	0.4357	227.0	224.4	227.0	221.8	234.8	797	227.40	-1.14%
2000-09-04	0	0.440	0.435	0.440	0.430	0.440	790,000	343,520	0.4348	229.6	227.0	229.6	224.4	229.6	1,514	226.94	2.33%
2000-09-01	0	0.430	0.425	0.435	0.425	0.440	1,262,000	547,120	0.4335	224.4	221.8	227.0	221.8	229.6	2,418	226.26	0.00%
2000-08-31	0	0.430	0.425	0.435	0.410	0.430	514,000	216,860	0.4219	224.4	221.8	227.0	214.0	224.4	985	220.19	3.61%
2000-08-30	0	0.415	0.415	0.425	0.415	0.420	586,000	244,990	0.4181	216.6	216.6	221.8	216.6	219.2	1,123	218.19	-1.19%
2000-08-29	0	0.420	0.420	0.425	0.415	0.425	254,000	106,700	0.4201	219.2	219.2	221.8	216.6	221.8	487	219.23	0.00%
2000-08-28	0	0.420	0.420	0.425	0.415	0.430	334,000	140,360	0.4202	219.2	219.2	221.8	216.6	224.4	640	219.32	-2.33%
2000-08-25	0	0.430	0.430	0.440	0.420	0.450	512,000	222,180	0.4339	224.4	224.4	229.6	219.2	234.8	981	226.47	-2.27%
2000-08-24	0	0.440	0.435	0.440	0.430	0.460	1,784,000	790,580	0.4432	229.6	227.0	229.6	224.4	240.1	3,418	231.27	2.33%
2000-08-23	0	0.430	0.430	0.445	0.430	0.450	1,844,000	817,550	0.4434	224.4	224.4	232.2	224.4	234.8	3,533	231.38	-6.52%
2000-08-22	0	0.460	0.450	0.460	0.450	0.460	2,373,000	1,078,600	0.4545	240.1	234.8	240.1	234.8	240.1	4,547	237.21	0.00%
2000-08-21	0	0.460	0.450	0.460	0.425	0.460	1,320,000	586,250	0.4441	240.1	234.8	240.1	221.8	240.1	2,529	231.79	8.24%
2000-08-18	0	0.425	0.425	0.430	0.420	0.430	958,000	406,190	0.4240	221.8	221.8	224.4	219.2	224.4	1,836	221.28	3.66%
2000-08-17	0	0.410	0.410	0.425	0.410	0.430	1,334,000	558,590	0.4187	214.0	214.0	221.8	214.0	224.4	2,556	218.53	-4.65%
2000-08-16	0	0.430	0.430	0.440	0.420	0.440	375,000	159,580	0.4255	224.4	224.4	229.6	219.2	229.6	719	222.09	-2.27%
2000-08-15	0	0.440	0.435	0.440	0.435	0.445	518,000	227,700	0.4396	229.6	227.0	229.6	227.0	232.2	993	229.41	-1.12%
2000-08-14	0	0.445	0.445	0.450	0.430	0.445	1,910,000	833,430	0.4364	232.2	232.2	234.8	224.4	232.2	3,660	227.73	0.00%
2000-08-11	0	0.445	0.440	0.450	0.430	0.450	1,504,000	663,080	0.4409	232.2	229.6	234.8	224.4	234.8	2,882	230.09	-2.20%
2000-08-10	0	0.455	0.455	0.460	0.430	0.465	3,748,000	1,692,130	0.4515	237.5	237.5	240.1	224.4	242.7	7,182	235.62	5.81%
2000-08-09	0	0.430	0.430	0.435	0.415	0.440	1,126,000	475,160	0.4220	224.4	224.4	227.0	216.6	229.6	2,158	220.23	0.00%
2000-08-08	0	0.430	0.420	0.440	0.405	0.430	834,000	347,880	0.4171	224.4	219.2	229.6	211.4	224.4	1,598	217.69	3.61%
2000-08-07	0	0.415	0.415	0.425	0.400	0.440	524,000	214,060	0.4085	216.6	216.6	221.8	208.8	229.6	1,004	213.20	-2.35%
2000-08-04	0	0.425	0.420	0.430	0.400	0.450	3,436,000	1,477,710	0.4301	221.8	219.2	224.4	208.8	234.8	6,584	224.45	6.25%
2000-08-03	0	0.400	0.400	0.405	0.385	0.410	1,282,000	505,850	0.3946	208.8	208.8	211.4	200.9	214.0	2,456	205.93	-2.44%
2000-08-02	0	0.410	0.395	0.410	0.395	0.410	1,302,000	517,480	0.3975	214.0	206.1	214.0	206.1	214.0	2,495	207.42	3.80%
2000-08-01	0	0.395	0.395	0.400	0.395	0.405	672,000	267,720	0.3984	206.1	206.1	208.8	206.1	211.4	1,288	207.92	-1.25%
2000-07-31	0	0.400	0.400	0.410	0.390	0.405	690,000	275,700	0.3996	208.8	208.8	214.0	203.5	211.4	1,322	208.53	-2.44%
2000-07-28	0	0.410	0.415	0.420	0.395	0.415	2,408,000	966,310	0.4013	214.0	216.6	219.2	206.1	216.6	4,614	209.43	0.00%
2000-07-27	0	0.410	0.400	0.410	0.390	0.410	744,000	297,710	0.4001	214.0	208.8	214.0	203.5	214.0	1,426	208.83	0.00%
2000-07-26	0	0.410	0.410	0.415	0.405	0.425	1,114,000	456,640	0.4099	214.0	214.0	216.6	211.4	221.8	2,135	213.93	-2.38%
2000-07-25	0	0.420	0.420	0.425	0.420	0.425	120,000	50,950	0.4246	219.2	219.2	221.8	219.2	221.8	230	221.59	-2.33%
2000-07-24	0	0.430	0.430	0.440	0.410	0.440	3,014,000	1,302,100	0.4320	224.4	224.4	229.6	214.0	229.6	5,775	225.46	0.00%
2000-07-21	0	0.430	0.420	0.430	0.410	0.430	2,508,000	1,050,750	0.4190	224.4	219.2	224.4	214.0	224.4	4,806	218.65	1.18%
2000-07-20	0	0.425	0.425	0.430	0.415	0.435	936,000	393,760	0.4207	221.8	221.8	224.4	216.6	227.0	1,793	219.55	-2.30%
2000-07-19	0	0.435	0.430	0.435	0.430	0.435	438,000	189,970	0.4337	227.0	224.4	227.0	224.4	227.0	839	226.35	0.00%
2000-07-18	0	0.435	0.435	0.450	0.430	0.470	162,000	72,440	0.4472	227.0	227.0	234.8	224.4	245.3	310	233.37	-3.33%
2000-07-17	0	0.450	0.445	0.460	0.425	0.480	2,394,000	1,073,720	0.4485	234.8	232.2	240.1	221.8	250.5	4,587	234.07	0.00%
2000-07-14	0	0.450	0.445	0.460	0.420	0.480	2,912,000	1,335,490	0.4586	234.8	232.2	240.1	219.2	250.5	5,580	239.35	0.00%
2000-07-13	0	0.450	0.445	0.450	0.440	0.490	3,572,000	1,654,390	0.4632	234.8	232.2	234.8	229.6	255.7	6,844	241.72	-4.26%
2000-07-12	0	0.470	0.465	0.470	0.420	0.470	5,608,000	2,516,390	0.4487	245.3	242.7	245.3	219.2	245.3	10,746	234.18	13.25%
2000-07-11	0	0.415	0.415	0.420	0.395	0.420	3,094,000	1,272,640	0.4113	216.6	216.6	219.2	206.1	219.2	5,928	214.67	-3.49%
2000-07-10	0	0.430	0.420	0.430	0.425	0.435	536,000	228,580	0.4265	224.4	219.2	224.4	221.8	227.0	1,027	222.56	1.18%
2000-07-07	0	0.425	0.425	0.430	0.420	0.435	1,740,000	738,250	0.4243	221.8	221.8	224.4	219.2	227.0	3,334	221.43	0.00%
2000-07-06	0	0.425	0.445	0.450	0.420	0.450	3,090,000	1,325,240	0.4289	221.8	232.2	234.8	219.2	234.8	5,921	223.83	-8.60%
2000-07-05	0	0.465	0.450	0.465	0.450	0.470	3,178,000	1,449,170	0.4560	242.7	234.8	242.7	234.8	245.3	6,089	237.98	3.33%
2000-07-04	0	0.450	0.445	0.450	0.440	0.465	2,380,000	1,069,380	0.4493	234.8	232.2	234.8	229.6	242.7	4,560	234.49	-2.17%
2000-07-03	0	0.460	0.455	0.460	0.450	0.460	486,000	221,280	0.4553	240.1	237.5	240.1	234.8	240.1	931	237.62	0.00%
2000-06-30	0	0.460	0.460	0.465	0.455	0.460	590,000	269,500	0.4568	240.1	240.1	242.7	237.5	240.1	1,131	238.39	0.00%
2000-06-29	0	0.460	0.460	0.465	0.460	0.470	1,034,000	480,330	0.4645	240.1	240.1	242.7	240.1	245.3	1,981	242.44	-2.13%
2000-06-28	0	0.470	0.470	0.475	0.455	0.475	1,794,000	832,230	0.4639	245.3	245.3	247.9	237.5	247.9	3,438	242.10	2.17%
2000-06-27	0	0.460	0.460	0.470	0.460	0.475	400,000	185,770	0.4644	240.1	240.1	245.3	240.1	247.9	766	242.38	-4.17%
2000-06-26	0	0.480	0.480	0.485	0.460	0.490	1,094,000	512,640	0.4686	250.5	250.5	253.1	240.1	255.7	2,096	244.55	-2.04%
2000-06-23	0	0.490	0.485	0.490	0.480	0.495	680,000	331,190	0.4870	255.7	253.1	255.7	250.5	258.3	1,303	254.18	-1.01%
2000-06-22	0	0.495	0.495	0.500	0.495	0.530	4,456,000	2,255,500	0.5062	258.3	258.3	260.9	258.3	276.6	8,538	264.16	-1.00%
2000-06-21	0	0.500	0.495	0.500	0.470	0.500	4,410,000	2,109,930	0.4784	260.9	258.3	260.9	245.3	260.9	8,450	249.69	6.38%
2000-06-20	0	0.470	0.470	0.475	0.465	0.480	994,000	471,980	0.4748	245.3	245.3	247.9	242.7	250.5	1,905	247.81	-2.08%
2000-06-19	0	0.480	0.470	0.480	0.460	0.490	3,680,000	1,724,920	0.4687	250.5	245.3	250.5	240.1	255.7	7,051	244.62	0.00%
2000-06-16	0	0.480	0.475	0.485	0.480	0.490	950,000	461,510	0.4858	250.5	247.9	253.1	250.5	255.7	1,820	253.53	0.00%
2000-06-15	0	0.480	0.485	0.490	0.480	0.495	1,242,000	605,070	0.4872	250.5	253.1	255.7	250.5	258.3	2,380	254.25	-2.04%
2000-06-14	0	0.490	0.485	0.490	0.475	0.490	1,652,000	799,020	0.4837	255.7	253.1	255.7	247.9	255.7	3,165	252.42	1.03%
2000-06-13	0	0.485	0.480	0.490	0.480	0.500	1,318,000	641,920	0.4870	253.1	250.5	255.7	250.5	260.9	2,525	254.18	-3.00%
2000-06-12	0	0.500	0.500	0.510	0.500	0.520	1,150,000	588,460	0.5117	260.9	260.9	266.2	260.9	271.4	2,204	267.05	-1.96%
2000-06-09	0	0.510	0.510	0.520	0.500	0.520	844,000	430,580	0.5102	266.2	266.2	271.4	260.9	271.4	1,617	266.25	0.00%
2000-06-08	0	0.510	0.510	0.520	0.510	0.550	2,466,000	1,281,520	0.5197	266.2	266.2	271.4	266.2	287.0	4,725	271.21	-5.56%
2000-06-07	0	0.540	0.550	0.560	0.530	0.560	5,894,000	3,206,700	0.5441	281.8	287.0	292.3	276.6	292.3	11,294	283.94	-1.82%
2000-06-05	0	0.550	0.540	0.560	0.540	0.600	6,228,000	3,487,500	0.5600	287.0	281.8	292.3	281.8	313.1	11,934	292.24	3.77%
2000-06-02	0	0.530	0.530	0.540	0.490	0.530	8,350,000	4,233,670	0.5070	276.6	276.6	281.8	255.7	276.6	16,000	264.61	11.58%
2000-06-01	0	0.475	0.475	0.480	0.450	0.485	1,834,000	860,550	0.4692	247.9	247.9	250.5	234.8	253.1	3,514	244.88	2.15%
2000-05-31	0	0.465	0.470	0.475	0.455	0.490	3,300,000	1,551,140	0.4700	242.7	245.3	247.9	237.5	255.7	6,323	245.31	4.49%
2000-05-30	0	0.445	0.435	0.445	0.430	0.460	1,840,000	810,640	0.4406	232.2	227.0	232.2	224.4	240.1	3,526	229.93	-5.32%
2000-05-29	0	0.470	0.460	0.470	0.420	0.470	2,252,000	1,003,820	0.4457	245.3	240.1	245.3	219.2	245.3	4,315	232.63	6.82%
2000-05-26	0	0.440	0.440	0.450	0.440	0.460	2,734,000	1,223,320	0.4474	229.6	229.6	234.8	229.6	240.1	5,239	233.52	-4.35%
2000-05-25	0	0.460	0.460	0.470	0.445	0.530	10,060,000	4,698,100	0.4670	240.1	240.1	245.3	232.2	276.6	19,276	243.73	-9.80%
2000-05-24	0	0.510	0.520	0.530	0.480	0.520	9,757,000	4,862,570	0.4984	266.2	271.4	276.6	250.5	271.4	18,696	260.09	-3.77%
2000-05-23	0	0.530	0.520	0.530	0.520	0.550	6,394,000	3,416,100	0.5343	276.6	271.4	276.6	271.4	287.0	12,252	278.83	-3.64%
2000-05-22	0	0.550	0.550	0.560	0.550	0.570	1,390,000	768,160	0.5526	287.0	287.0	292.3	287.0	297.5	2,663	288.41	-1.79%
2000-05-19	0	0.560	0.550	0.560	0.540	0.580	5,724,000	3,214,280	0.5615	292.3	287.0	292.3	281.8	302.7	10,968	293.06	1.82%
2000-05-18	0	0.550	0.540	0.560	0.540	0.570	1,554,000	857,980	0.5521	287.0	281.8	292.3	281.8	297.5	2,978	288.14	-1.79%
2000-05-17	0	0.560	0.560	0.570	0.550	0.600	4,801,000	2,713,460	0.5652	292.3	292.3	297.5	287.0	313.1	9,199	294.96	-3.45%
2000-05-16	0	0.580	0.570	0.580	0.570	0.600	3,546,000	2,077,860	0.5860	302.7	297.5	302.7	297.5	313.1	6,795	305.81	-1.69%
2000-05-15	0	0.590	0.580	0.590	0.560	0.610	5,462,000	3,236,360	0.5925	307.9	302.7	307.9	292.3	318.4	10,466	309.23	3.51%
2000-05-12	0	0.570	0.570	0.580	0.540	0.580	3,990,000	2,234,620	0.5601	297.5	297.5	302.7	281.8	302.7	7,645	292.29	1.79%
2000-05-10	0	0.560	0.550	0.560	0.540	0.580	4,984,000	2,762,420	0.5543	292.3	287.0	292.3	281.8	302.7	9,550	289.26	1.82%
2000-05-09	0	0.550	0.550	0.560	0.510	0.560	5,508,000	2,976,200	0.5403	287.0	287.0	292.3	266.2	292.3	10,554	282.00	3.77%
2000-05-08	0	0.530	0.520	0.530	0.520	0.600	5,606,000	3,128,540	0.5581	276.6	271.4	276.6	271.4	313.1	10,742	291.25	-8.62%
2000-05-05	0	0.580	0.580	0.590	0.580	0.620	7,839,000	4,702,000	0.5998	302.7	302.7	307.9	302.7	323.6	15,020	313.04	-1.69%
2000-05-04	0	0.590	0.580	0.590	0.570	0.650	21,826,000	13,176,160	0.6037	307.9	302.7	307.9	297.5	339.2	41,821	315.06	-4.84%
2000-05-03	0	0.620	0.620	0.630	0.580	0.690	20,948,000	13,450,960	0.6421	323.6	323.6	328.8	302.7	360.1	40,139	335.11	-6.06%
2000-05-02	0	0.660	0.660	0.670	0.540	0.670	16,942,000	10,270,800	0.6062	344.4	344.4	349.7	281.8	349.7	32,463	316.39	24.53%
2000-04-28	0	0.530	0.520	0.530	0.500	0.560	13,984,000	7,417,780	0.5304	276.6	271.4	276.6	260.9	292.3	26,795	276.83	3.92%
2000-04-27	0	0.510	0.510	0.520	0.465	0.530	10,969,000	5,473,700	0.4990	266.2	266.2	271.4	242.7	276.6	21,018	260.43	5.15%
2000-04-26	0	0.485	0.480	0.485	0.475	0.540	12,206,000	6,140,440	0.5031	253.1	250.5	253.1	247.9	281.8	23,388	262.54	-3.00%
2000-04-25	0	0.500	0.495	0.500	0.495	0.540	4,680,000	2,388,050	0.5103	260.9	258.3	260.9	258.3	281.8	8,967	266.30	-5.66%
2000-04-20	0	0.530	0.520	0.530	0.500	0.570	11,374,000	6,003,040	0.5278	276.6	271.4	276.6	260.9	297.5	21,794	275.45	-7.02%
2000-04-19	0	0.570	0.570	0.580	0.530	0.670	14,502,000	8,719,820	0.6013	297.5	297.5	302.7	276.6	349.7	27,788	313.80	-5.00%
2000-04-18	0	0.600	0.580	0.600	0.580	0.730	18,748,000	11,971,200	0.6385	313.1	302.7	313.1	302.7	381.0	35,923	333.24	-4.76%
2000-04-17	0	0.630	0.610	0.670	0.550	0.670	22,866,000	13,601,600	0.5948	328.8	318.4	349.7	287.0	349.7	43,814	310.44	-16.00%
2000-04-14	0	0.750	0.750	0.760	0.720	0.790	13,711,000	10,414,080	0.7595	391.4	391.4	396.6	375.8	412.3	26,272	396.40	0.00%
2000-04-13	0	0.750	0.740	0.750	0.720	0.780	18,894,000	14,073,500	0.7449	391.4	386.2	391.4	375.8	407.1	36,203	388.74	-5.06%
2000-04-12	0	0.790	0.780	0.790	0.780	0.840	19,670,000	15,829,420	0.8047	412.3	407.1	412.3	407.1	438.4	37,690	419.99	-2.47%
2000-04-11	0	0.810	0.800	0.810	0.770	0.850	21,306,000	17,112,280	0.8032	422.7	417.5	422.7	401.9	443.6	40,825	419.16	-8.99%
2000-04-10	0	0.890	0.880	0.890	0.880	1.000	28,762,000	27,279,360	0.9485	464.5	459.3	464.5	459.3	521.9	55,111	494.99	-3.26%
2000-04-07	0	0.920	0.920	0.930	0.890	0.970	39,378,000	36,462,008	0.9259	480.1	480.1	485.4	464.5	506.2	75,453	483.24	8.24%
2000-04-06	0	0.850	0.850	0.860	0.820	0.930	34,220,000	30,089,960	0.8793	443.6	443.6	448.8	427.9	485.4	65,570	458.90	6.25%
2000-04-05	0	0.800	0.790	0.800	0.770	0.950	42,688,000	37,752,080	0.8844	417.5	412.3	417.5	401.9	495.8	81,795	461.54	-23.08%
2000-04-03	0	1.040	1.030	1.040	1.030	1.500	57,536,000	73,402,854	1.2758	542.8	537.5	542.8	537.5	782.8	110,246	665.81	-30.20%
2000-03-31	0	1.490	1.480	1.490	1.440	1.900	193,012,000	290,184,380	1.5035	777.6	772.4	777.6	751.5	991.6	369,834	784.63

---

Webb-site Database - Powered By Linux Group

Back to top

---