Prices and Webb-site Total Returns

Xi'an Haitian Antenna Technologies Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08227	2003-11-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.200	0.200	0.213	0.200	0.200	14,000	2,800	0.2000	0.200	0.200	0.213	0.200	0.200	14,000	0.2000	-5.66%
2026-02-02	0	0.212	0.108	0.235	-	-	0	0	-	0.212	0.108	0.235	-	-	0	-	0.00%
2026-01-30	0	0.212	0.210	0.213	0.212	0.213	22,000	4,666	0.2121	0.212	0.210	0.213	0.212	0.213	22,000	0.2121	-0.47%
2026-01-29	0	0.213	0.210	0.213	-	-	0	0	-	0.213	0.210	0.213	-	-	0	-	0.00%
2026-01-28	0	0.213	0.213	0.215	0.213	0.213	47,000	10,011	0.2130	0.213	0.213	0.215	0.213	0.213	47,000	0.2130	-0.93%
2026-01-27	0	0.215	0.211	0.223	0.215	0.215	87,000	18,705	0.2150	0.215	0.211	0.223	0.215	0.215	87,000	0.2150	-1.38%
2026-01-26	0	0.218	0.215	0.225	0.218	0.218	73,000	15,914	0.2180	0.218	0.215	0.225	0.218	0.218	73,000	0.2180	0.00%
2026-01-23	0	0.218	0.211	0.218	0.215	0.219	60,000	12,940	0.2157	0.218	0.211	0.218	0.215	0.219	60,000	0.2157	3.32%
2026-01-22	0	0.211	0.210	0.225	0.211	0.214	493,000	104,051	0.2111	0.211	0.210	0.225	0.211	0.214	493,000	0.2111	-0.94%
2026-01-21	0	0.213	-	0.221	-	-	0	0	-	0.213	-	0.221	-	-	0	-	0.00%
2026-01-20	0	0.213	0.213	0.230	0.213	0.216	351,000	75,086	0.2139	0.213	0.213	0.230	0.213	0.216	351,000	0.2139	0.00%
2026-01-19	0	0.213	0.212	0.220	0.213	0.230	358,000	76,663	0.2141	0.213	0.212	0.220	0.213	0.230	358,000	0.2141	-7.39%
2026-01-16	0	0.230	0.230	0.235	0.213	0.215	306,000	65,482	0.2140	0.230	0.230	0.235	0.213	0.215	306,000	0.2140	6.98%
2026-01-15	0	0.215	0.214	0.228	0.214	0.215	117,000	25,063	0.2142	0.215	0.214	0.228	0.214	0.215	117,000	0.2142	0.47%
2026-01-14	0	0.214	0.210	0.228	0.214	0.230	153,000	33,339	0.2179	0.214	0.210	0.228	0.214	0.230	153,000	0.2179	-4.89%
2026-01-13	0	0.225	0.215	0.225	0.221	0.225	51,000	11,393	0.2234	0.225	0.215	0.225	0.221	0.225	51,000	0.2234	4.65%
2026-01-09	0	0.215	0.214	0.228	0.214	0.225	264,000	57,000	0.2159	0.215	0.214	0.228	0.214	0.225	264,000	0.2159	-1.83%
2026-01-08	0	0.219	0.213	0.219	0.213	0.221	127,000	27,761	0.2186	0.219	0.213	0.219	0.213	0.221	127,000	0.2186	2.34%
2026-01-07	0	0.214	0.214	0.220	-	-	0	0	-	0.214	0.214	0.220	-	-	0	-	0.00%
2026-01-06	0	0.214	0.200	0.215	0.214	0.220	2,000	434	0.2170	0.214	0.200	0.215	0.214	0.220	2,000	0.2170	0.47%
2026-01-05	0	0.213	0.210	0.220	0.213	0.216	46,000	9,827	0.2136	0.213	0.210	0.220	0.213	0.216	46,000	0.2136	-1.39%
2025-12-31	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.00%
2025-12-30	0	0.216	0.152	0.216	0.221	0.240	138,000	32,916	0.2385	0.216	0.152	0.216	0.221	0.240	138,000	0.2385	-10.00%
2025-12-29	0	0.240	0.224	0.240	0.230	0.243	329,000	76,542	0.2327	0.240	0.224	0.240	0.230	0.243	329,000	0.2327	4.35%
2025-12-24	0	0.230	0.226	0.230	0.230	0.230	5,000	1,150	0.2300	0.230	0.226	0.230	0.230	0.230	5,000	0.2300	1.32%
2025-12-23	0	0.227	0.227	0.230	0.225	0.250	599,000	143,080	0.2389	0.227	0.227	0.230	0.225	0.250	599,000	0.2389	0.89%
2025-12-22	0	0.225	0.210	0.225	0.210	0.225	183,000	38,597	0.2109	0.225	0.210	0.225	0.210	0.225	183,000	0.2109	18.42%
2025-12-19	0	0.190	-	-	0.190	0.190	96,000	18,240	0.1900	0.190	-	-	0.190	0.190	96,000	0.1900	0.00%
2025-12-18	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-12-17	0	0.190	0.190	-	0.190	0.190	50,000	9,500	0.1900	0.190	0.190	-	0.190	0.190	50,000	0.1900	0.00%
2025-12-16	0	0.190	-	0.190	0.190	0.190	38,000	7,220	0.1900	0.190	-	0.190	0.190	0.190	38,000	0.1900	0.00%
2025-12-15	0	0.190	0.190	0.230	0.158	0.240	231,000	45,603	0.1974	0.190	0.190	0.230	0.158	0.240	231,000	0.1974	26.67%
2025-12-12	0	0.150	0.141	-	0.141	0.150	119,000	17,722	0.1489	0.150	0.141	-	0.141	0.150	119,000	0.1489	0.00%
2025-12-11	0	0.150	0.141	0.150	0.148	0.150	66,000	9,886	0.1498	0.150	0.141	0.150	0.148	0.150	66,000	0.1498	0.00%
2025-12-10	0	0.150	0.141	0.143	0.149	0.155	172,000	25,936	0.1508	0.150	0.141	0.143	0.149	0.155	172,000	0.1508	-5.66%
2025-12-09	0	0.159	0.159	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
2025-12-08	0	0.159	0.141	-	0.159	0.159	186,000	29,574	0.1590	0.159	0.141	-	0.159	0.159	186,000	0.1590	0.00%
2025-12-05	0	0.159	0.159	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
2025-12-04	0	0.159	0.159	0.160	-	-	0	0	-	0.159	0.159	0.160	-	-	0	-	0.00%
2025-12-03	0	0.159	0.159	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
2025-12-02	0	0.159	0.159	0.160	0.159	0.160	21,000	3,341	0.1591	0.159	0.159	0.160	0.159	0.160	21,000	0.1591	-0.63%
2025-12-01	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-11-28	0	0.160	0.160	-	0.160	0.160	58,000	9,280	0.1600	0.160	0.160	-	0.160	0.160	58,000	0.1600	0.00%
2025-11-27	0	0.160	0.160	0.191	0.155	0.160	22,000	3,510	0.1595	0.160	0.160	0.191	0.155	0.160	22,000	0.1595	3.23%
2025-11-26	0	0.155	0.155	0.191	0.151	0.155	483,000	74,796	0.1549	0.155	0.155	0.191	0.151	0.155	483,000	0.1549	2.65%
2025-11-25	0	0.151	0.151	-	0.151	0.151	20,000	3,020	0.1510	0.151	0.151	-	0.151	0.151	20,000	0.1510	0.00%
2025-11-24	0	0.151	0.151	-	0.151	0.151	80,000	12,080	0.1510	0.151	0.151	-	0.151	0.151	80,000	0.1510	0.00%
2025-11-21	0	0.151	0.145	0.151	0.151	0.151	35,000	5,285	0.1510	0.151	0.145	0.151	0.151	0.151	35,000	0.1510	0.00%
2025-11-20	0	0.151	0.151	-	0.150	0.151	48,000	7,233	0.1507	0.151	0.151	-	0.150	0.151	48,000	0.1507	0.67%
2025-11-19	0	0.150	0.150	0.155	0.140	0.161	7,000	1,059	0.1513	0.150	0.150	0.155	0.140	0.161	7,000	0.1513	-6.83%
2025-11-18	0	0.161	0.114	0.161	0.162	0.162	8,000	1,296	0.1620	0.161	0.114	0.161	0.162	0.162	8,000	0.1620	-0.62%
2025-11-17	0	0.162	0.161	0.162	0.160	0.162	94,000	15,141	0.1611	0.162	0.161	0.162	0.160	0.162	94,000	0.1611	1.89%
2025-11-14	0	0.159	-	0.159	0.160	0.165	74,000	11,890	0.1607	0.159	-	0.159	0.160	0.165	74,000	0.1607	-5.36%
2025-11-13	0	0.168	0.168	0.174	0.165	0.169	241,000	40,201	0.1668	0.168	0.168	0.174	0.165	0.169	241,000	0.1668	-5.08%
2025-11-12	0	0.177	0.177	0.180	0.175	0.181	627,000	112,005	0.1786	0.177	0.177	0.180	0.175	0.181	627,000	0.1786	2.31%
2025-11-11	0	0.173	0.165	0.173	0.162	0.181	390,000	67,821	0.1739	0.173	0.165	0.173	0.162	0.181	390,000	0.1739	-18.01%
2025-11-07	0	0.211	0.194	0.211	0.199	0.218	154,000	32,260	0.2095	0.211	0.194	0.211	0.199	0.218	154,000	0.2095	-2.31%
2025-11-06	0	0.216	0.201	0.216	0.191	0.255	698,000	142,289	0.2039	0.216	0.201	0.216	0.191	0.255	698,000	0.2039	-12.20%
2025-11-05	0	0.246	0.240	0.247	0.200	0.395	6,098,000	1,806,122	0.2962	0.246	0.240	0.247	0.200	0.395	6,098,000	0.2962	-7.17%
2025-11-04	0	0.265	0.265	0.330	0.139	0.295	3,508,000	853,121	0.2432	0.265	0.265	0.330	0.139	0.295	3,508,000	0.2432	120.83%
2025-11-03	0	0.120	0.114	0.129	0.110	0.121	13,000	1,549	0.1192	0.120	0.114	0.129	0.110	0.121	13,000	0.1192	-8.40%
2025-10-31	0	0.131	0.131	0.147	0.115	0.130	361,000	46,859	0.1298	0.131	0.131	0.147	0.115	0.130	361,000	0.1298	0.77%
2025-10-30	0	0.130	0.118	0.137	0.116	0.132	34,000	3,886	0.1143	0.130	0.118	0.137	0.116	0.132	34,000	0.1143	-1.52%
2025-10-28	0	0.132	0.120	0.148	0.132	0.132	2,000	264	0.1320	0.132	0.120	0.148	0.132	0.132	2,000	0.1320	-0.75%
2025-10-27	0	0.133	0.121	0.133	-	-	0	0	-	0.133	0.121	0.133	-	-	0	-	-0.75%
2025-10-24	0	0.134	0.134	0.153	0.134	0.136	13,000	1,748	0.1345	0.134	0.134	0.153	0.134	0.136	13,000	0.1345	-3.60%
2025-10-23	0	0.139	0.136	0.157	-	-	0	0	-	0.139	0.136	0.157	-	-	0	-	0.00%
2025-10-22	0	0.139	0.136	0.158	-	-	0	0	-	0.139	0.136	0.158	-	-	0	-	0.00%
2025-10-21	0	0.139	0.136	0.157	0.139	0.143	16,000	2,260	0.1413	0.139	0.136	0.157	0.139	0.143	16,000	0.1413	-2.80%
2025-10-20	0	0.143	0.143	0.144	0.139	0.160	458,000	66,416	0.1450	0.143	0.143	0.144	0.139	0.160	458,000	0.1450	0.70%
2025-10-17	0	0.142	0.140	0.142	0.142	0.200	1,197,000	180,961	0.1512	0.142	0.140	0.142	0.142	0.200	1,197,000	0.1512	-24.47%
2025-10-16	0	0.188	0.180	0.188	0.188	0.219	83,000	15,853	0.1910	0.188	0.180	0.188	0.188	0.219	83,000	0.1910	-12.15%
2025-10-15	0	0.214	0.188	0.214	0.210	0.214	42,000	8,828	0.2102	0.214	0.188	0.214	0.210	0.214	42,000	0.2102	-1.38%
2025-10-14	0	0.217	0.212	0.219	0.200	0.217	67,000	13,891	0.2073	0.217	0.212	0.219	0.200	0.217	67,000	0.2073	9.05%
2025-10-13	0	0.199	0.188	0.199	0.190	0.204	148,000	28,330	0.1914	0.199	0.188	0.199	0.190	0.204	148,000	0.1914	-2.93%
2025-10-10	0	0.205	0.200	0.205	0.199	0.219	517,000	104,987	0.2031	0.205	0.200	0.205	0.199	0.219	517,000	0.2031	-8.48%
2025-10-09	0	0.224	0.210	0.224	0.208	0.229	155,000	32,705	0.2110	0.224	0.210	0.224	0.208	0.229	155,000	0.2110	-2.18%
2025-10-08	0	0.229	0.215	0.229	0.220	0.229	46,000	10,309	0.2241	0.229	0.215	0.229	0.220	0.229	46,000	0.2241	-0.43%
2025-10-06	0	0.230	-	0.230	-	-	16,000	3,360	0.2100	0.230	-	0.230	-	-	16,000	0.2100	0.00%
2025-10-03	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-0.43%
2025-10-02	0	0.231	0.190	0.231	0.210	0.232	140,000	29,730	0.2124	0.231	0.190	0.231	0.210	0.232	140,000	0.2124	2.67%
2025-09-30	0	0.225	0.140	0.225	-	-	0	0	-	0.225	0.140	0.225	-	-	0	-	0.00%
2025-09-29	0	0.225	0.111	0.225	-	-	0	0	-	0.225	0.111	0.225	-	-	0	-	0.00%
2025-09-26	0	0.225	0.110	0.225	-	-	0	0	-	0.225	0.110	0.225	-	-	0	-	0.00%
2025-09-25	0	0.225	0.110	0.225	-	-	0	0	-	0.225	0.110	0.225	-	-	0	-	0.00%
2025-09-24	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2025-09-23	0	0.225	0.180	0.230	0.210	0.225	18,000	3,825	0.2125	0.225	0.180	0.230	0.210	0.225	18,000	0.2125	0.00%
2025-09-22	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-1.32%
2025-09-19	0	0.228	-	0.228	0.229	0.229	10,000	2,290	0.2290	0.228	-	0.228	0.229	0.229	10,000	0.2290	-0.44%
2025-09-18	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-09-17	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-09-16	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	-0.43%
2025-09-15	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-09-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-09-11	0	0.230	0.145	0.230	-	-	0	0	-	0.230	0.145	0.230	-	-	0	-	0.00%
2025-09-10	0	0.230	0.129	0.230	-	-	0	0	-	0.230	0.129	0.230	-	-	0	-	0.00%
2025-09-09	0	0.230	0.113	0.230	-	-	0	0	-	0.230	0.113	0.230	-	-	0	-	0.00%
2025-09-08	0	0.230	0.150	0.230	-	-	0	0	-	0.230	0.150	0.230	-	-	0	-	-0.86%
2025-09-05	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-09-04	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-09-03	0	0.232	0.127	0.232	-	-	0	0	-	0.232	0.127	0.232	-	-	0	-	0.00%
2025-09-02	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-09-01	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-0.43%
2025-08-29	0	0.233	-	0.233	0.233	0.233	5,000	1,165	0.2330	0.233	-	0.233	0.233	0.233	5,000	0.2330	0.00%
2025-08-28	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2025-08-27	0	0.233	0.137	0.233	0.228	0.233	6,000	1,378	0.2297	0.233	0.137	0.233	0.228	0.233	6,000	0.2297	1.75%
2025-08-26	0	0.229	-	0.229	0.229	0.229	1,000	229	0.2290	0.229	-	0.229	0.229	0.229	1,000	0.2290	-0.43%
2025-08-25	0	0.230	-	0.230	0.230	0.230	60,000	13,800	0.2300	0.230	-	0.230	0.230	0.230	60,000	0.2300	0.00%
2025-08-22	0	0.230	-	0.232	-	-	0	0	-	0.230	-	0.232	-	-	0	-	0.00%
2025-08-21	0	0.230	0.230	0.235	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	5.02%
2025-08-20	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2025-08-19	0	0.219	-	0.240	0.219	0.219	40,000	8,760	0.2190	0.219	-	0.240	0.219	0.219	40,000	0.2190	-8.37%
2025-08-18	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2025-08-15	0	0.239	0.200	0.239	-	-	0	0	-	0.239	0.200	0.239	-	-	0	-	0.00%
2025-08-14	0	0.239	0.224	0.239	0.224	0.239	246,000	56,466	0.2295	0.239	0.224	0.239	0.224	0.239	246,000	0.2295	3.91%
2025-08-13	0	0.230	0.211	0.230	0.221	0.240	156,000	35,039	0.2246	0.230	0.211	0.230	0.221	0.240	156,000	0.2246	0.00%
2025-08-12	0	0.230	0.210	0.230	0.218	0.240	106,000	24,202	0.2283	0.230	0.210	0.230	0.218	0.240	106,000	0.2283	-1.71%
2025-08-11	0	0.234	0.199	0.234	0.235	0.235	40,000	9,400	0.2350	0.234	0.199	0.234	0.235	0.235	40,000	0.2350	8.33%
2025-08-08	0	0.216	0.201	0.230	0.199	0.216	114,000	22,907	0.2009	0.216	0.201	0.230	0.199	0.216	114,000	0.2009	8.54%
2025-08-07	0	0.199	0.191	0.216	0.190	0.229	237,000	48,400	0.2042	0.199	0.191	0.216	0.190	0.229	237,000	0.2042	-7.87%
2025-08-06	0	0.216	0.190	0.216	-	-	0	0	-	0.216	0.190	0.216	-	-	0	-	-0.46%
2025-08-05	0	0.217	0.190	0.217	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	-0.46%
2025-08-04	0	0.218	0.190	0.218	0.210	0.219	24,000	5,075	0.2115	0.218	0.190	0.218	0.210	0.219	24,000	0.2115	3.81%
2025-08-01	0	0.210	0.190	0.210	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	-4.11%
2025-07-31	0	0.219	0.190	0.219	0.219	0.219	4,000	876	0.2190	0.219	0.190	0.219	0.219	0.219	4,000	0.2190	9.50%
2025-07-30	0	0.200	0.199	0.210	0.199	0.219	166,000	33,669	0.2028	0.200	0.199	0.210	0.199	0.219	166,000	0.2028	-4.31%
2025-07-29	0	0.209	0.200	0.209	0.201	0.229	279,000	58,688	0.2104	0.209	0.200	0.209	0.201	0.229	279,000	0.2104	4.50%
2025-07-28	0	0.200	0.200	0.229	0.200	0.200	15,000	3,000	0.2000	0.200	0.200	0.229	0.200	0.200	15,000	0.2000	-10.71%
2025-07-25	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2025-07-24	0	0.224	0.200	0.230	0.224	0.230	51,000	11,430	0.2241	0.224	0.200	0.230	0.224	0.230	51,000	0.2241	-3.03%
2025-07-23	0	0.231	-	0.232	-	-	0	0	-	0.231	-	0.232	-	-	0	-	0.00%
2025-07-22	0	0.231	-	0.232	-	-	0	0	-	0.231	-	0.232	-	-	0	-	0.00%
2025-07-21	0	0.231	-	0.232	0.212	0.231	7,000	1,522	0.2174	0.231	-	0.232	0.212	0.231	7,000	0.2174	-1.28%
2025-07-18	0	0.234	0.212	0.234	0.210	0.237	58,000	12,415	0.2141	0.234	0.212	0.234	0.210	0.237	58,000	0.2141	-6.02%
2025-07-17	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-07-16	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-0.40%
2025-07-15	0	0.250	0.124	0.250	0.235	0.260	30,000	7,405	0.2468	0.250	0.124	0.250	0.235	0.260	30,000	0.2468	2.04%
2025-07-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-3.92%
2025-07-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-3.77%
2025-07-10	0	0.265	-	0.265	0.270	0.270	103,000	27,810	0.2700	0.265	-	0.265	0.270	0.270	103,000	0.2700	11.34%
2025-07-09	0	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2025-07-08	0	0.238	-	0.270	-	-	0	0	-	0.238	-	0.270	-	-	0	-	0.00%
2025-07-07	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2025-07-04	0	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2025-07-03	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.42%
2025-07-02	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.83%
2025-06-30	0	0.241	-	0.241	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2025-06-27	0	0.241	-	0.241	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2025-06-26	0	0.241	-	0.241	0.240	0.260	147,000	35,422	0.2410	0.241	-	0.241	0.240	0.260	147,000	0.2410	0.84%
2025-06-25	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2025-06-24	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-7.69%
2025-06-23	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2025-06-20	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2025-06-19	0	0.265	0.135	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.135	0.265	0.265	0.265	2,000	0.2650	10.42%
2025-06-18	0	0.240	0.209	0.240	-	-	0	0	-	0.240	0.209	0.240	-	-	0	-	-3.61%
2025-06-17	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-06-16	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-06-13	0	0.249	0.203	0.249	-	-	0	0	-	0.249	0.203	0.249	-	-	0	-	0.00%
2025-06-12	0	0.249	-	0.249	0.249	0.249	4,000	996	0.2490	0.249	-	0.249	0.249	0.249	4,000	0.2490	8.26%
2025-06-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-10	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2025-06-09	0	0.230	-	0.230	0.230	0.230	1,000	230	0.2300	0.230	-	0.230	0.230	0.230	1,000	0.2300	4.55%
2025-06-06	0	0.220	-	0.239	-	-	0	0	-	0.220	-	0.239	-	-	0	-	0.00%
2025-06-05	0	0.220	0.202	0.220	0.220	0.230	12,000	2,690	0.2242	0.220	0.202	0.220	0.220	0.230	12,000	0.2242	-15.38%
2025-06-04	0	0.260	-	0.260	0.260	0.260	47,000	12,294	0.2616	0.260	-	0.260	0.260	0.260	47,000	0.2616	11.59%
2025-06-03	0	0.233	0.106	0.233	0.235	0.235	1,000	235	0.2350	0.233	0.106	0.233	0.235	0.235	1,000	0.2350	12.56%
2025-06-02	0	0.207	-	0.217	-	-	0	0	-	0.207	-	0.217	-	-	0	-	0.00%
2025-05-30	0	0.207	0.116	0.197	0.207	0.207	78,000	16,146	0.2070	0.207	0.116	0.197	0.207	0.207	78,000	0.2070	0.00%
2025-05-29	0	0.207	0.197	0.207	0.206	0.209	256,000	53,178	0.2077	0.207	0.197	0.207	0.206	0.209	256,000	0.2077	-11.91%
2025-05-28	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2025-05-27	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-2.08%
2025-05-26	0	0.240	-	0.240	0.245	0.245	1,000	245	0.2450	0.240	-	0.240	0.245	0.245	1,000	0.2450	2.13%
2025-05-23	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-4.08%
2025-05-22	0	0.245	-	0.245	0.225	0.245	41,000	9,264	0.2260	0.245	-	0.245	0.225	0.245	41,000	0.2260	-3.92%
2025-05-21	0	0.255	0.208	0.255	-	-	0	0	-	0.255	0.208	0.255	-	-	0	-	-1.92%
2025-05-20	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-05-19	0	0.260	0.123	0.260	0.260	0.260	1,000	260	0.2600	0.260	0.123	0.260	0.260	0.260	1,000	0.2600	4.84%
2025-05-16	0	0.248	0.230	0.248	0.210	0.250	25,000	5,390	0.2156	0.248	0.230	0.248	0.210	0.250	25,000	0.2156	4.64%
2025-05-15	0	0.237	0.208	0.237	0.207	0.239	79,000	17,096	0.2164	0.237	0.208	0.237	0.207	0.239	79,000	0.2164	-3.66%
2025-05-14	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-0.81%
2025-05-13	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2025-05-12	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2025-05-09	0	0.248	-	0.248	0.245	0.248	29,000	7,110	0.2452	0.248	-	0.248	0.245	0.248	29,000	0.2452	0.00%
2025-05-08	0	0.248	0.147	0.248	-	-	0	0	-	0.248	0.147	0.248	-	-	0	-	-2.75%
2025-05-07	0	0.255	0.255	0.300	0.248	0.248	39,000	9,672	0.2480	0.255	0.255	0.300	0.248	0.248	39,000	0.2480	2.41%
2025-05-06	0	0.249	0.153	0.249	-	-	0	0	-	0.249	0.153	0.249	-	-	0	-	-0.40%
2025-05-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-04-30	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-04-29	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-04-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-04-25	0	0.250	-	0.250	0.250	0.250	68,000	16,992	0.2499	0.250	-	0.250	0.250	0.250	68,000	0.2499	-1.96%
2025-04-24	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-23	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-22	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2025-04-17	0	0.260	0.119	0.260	0.270	0.270	6,000	1,620	0.2700	0.260	0.119	0.260	0.270	0.270	6,000	0.2700	4.42%
2025-04-16	0	0.249	-	0.249	0.249	0.249	3,000	747	0.2490	0.249	-	0.249	0.249	0.249	3,000	0.2490	0.00%
2025-04-15	0	0.249	-	0.249	0.250	0.250	12,000	3,000	0.2500	0.249	-	0.249	0.250	0.250	12,000	0.2500	-0.40%
2025-04-14	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2025-04-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2025-04-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2025-04-09	0	0.270	0.200	0.270	0.270	0.270	19,000	4,725	0.2487	0.270	0.200	0.270	0.270	0.270	19,000	0.2487	5.88%
2025-04-08	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-03	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2025-04-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-04-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2025-03-31	0	0.265	-	0.265	0.270	0.270	3,000	810	0.2700	0.265	-	0.265	0.270	0.270	3,000	0.2700	6.00%
2025-03-28	0	0.250	0.260	0.265	0.250	0.250	1,000	250	0.2500	0.250	0.260	0.265	0.250	0.250	1,000	0.2500	2.04%
2025-03-27	0	0.245	0.245	0.265	0.230	0.241	106,000	24,418	0.2304	0.245	0.245	0.265	0.230	0.241	106,000	0.2304	6.52%
2025-03-26	0	0.230	0.212	0.230	0.230	0.275	137,000	32,679	0.2385	0.230	0.212	0.230	0.230	0.275	137,000	0.2385	-7.26%
2025-03-25	0	0.248	0.225	0.248	0.249	0.250	20,000	4,990	0.2495	0.248	0.225	0.248	0.249	0.250	20,000	0.2495	-8.15%
2025-03-24	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-03-21	0	0.270	0.225	0.270	-	-	0	0	-	0.270	0.225	0.270	-	-	0	-	0.00%
2025-03-20	0	0.270	0.225	0.270	-	-	0	0	-	0.270	0.225	0.270	-	-	0	-	-1.82%
2025-03-19	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2025-03-18	0	0.275	-	0.275	0.275	0.275	5,000	1,375	0.2750	0.275	-	0.275	0.275	0.275	5,000	0.2750	0.00%
2025-03-17	0	0.275	0.222	0.275	-	-	0	0	-	0.275	0.222	0.275	-	-	0	-	0.00%
2025-03-14	0	0.275	0.222	0.275	-	-	0	0	-	0.275	0.222	0.275	-	-	0	-	0.00%
2025-03-13	0	0.275	0.221	0.275	-	-	0	0	-	0.275	0.221	0.275	-	-	0	-	0.00%
2025-03-12	0	0.275	0.230	0.275	0.235	0.275	246,000	59,052	0.2400	0.275	0.230	0.275	0.235	0.275	246,000	0.2400	-3.51%
2025-03-11	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2025-03-10	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-03-07	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-03-06	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-03-05	0	0.290	-	0.290	0.280	0.290	21,000	5,890	0.2805	0.290	-	0.290	0.280	0.290	21,000	0.2805	0.00%
2025-03-04	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2025-03-03	0	0.295	0.220	0.295	0.250	0.300	109,000	28,100	0.2578	0.295	0.220	0.295	0.250	0.300	109,000	0.2578	1.72%
2025-02-28	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-02-27	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2025-02-26	0	0.295	-	0.295	0.295	0.300	123,000	36,700	0.2984	0.295	-	0.295	0.295	0.300	123,000	0.2984	-1.67%
2025-02-25	0	0.300	-	0.300	0.305	0.320	13,000	4,000	0.3077	0.300	-	0.300	0.305	0.320	13,000	0.3077	0.00%
2025-02-24	0	0.300	0.225	0.300	-	-	0	0	-	0.300	0.225	0.300	-	-	0	-	-3.23%
2025-02-21	0	0.310	0.229	0.310	0.265	0.345	40,000	11,295	0.2824	0.310	0.229	0.310	0.265	0.345	40,000	0.2824	5.08%
2025-02-20	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-02-19	0	0.295	-	0.295	0.275	0.375	156,000	49,865	0.3196	0.295	-	0.295	0.275	0.375	156,000	0.3196	5.36%
2025-02-18	0	0.280	-	0.280	0.280	0.280	32,000	8,960	0.2800	0.280	-	0.280	0.280	0.280	32,000	0.2800	-1.75%
2025-02-17	0	0.285	0.213	0.285	0.285	0.295	26,000	7,465	0.2871	0.285	0.213	0.285	0.285	0.295	26,000	0.2871	-3.39%
2025-02-14	0	0.295	0.270	0.290	0.295	0.295	7,000	2,065	0.2950	0.295	0.270	0.290	0.295	0.295	7,000	0.2950	18.00%
2025-02-13	0	0.250	0.210	0.300	0.208	0.250	25,000	5,734	0.2294	0.250	0.210	0.300	0.208	0.250	25,000	0.2294	0.81%
2025-02-12	0	0.248	0.207	0.250	-	-	0	0	-	0.248	0.207	0.250	-	-	0	-	-2.75%
2025-02-11	0	0.255	0.209	0.265	-	-	1,000	265	0.2650	0.255	0.209	0.265	-	-	1,000	0.2650	-3.77%
2025-02-10	0	0.265	0.224	0.300	0.214	0.275	98,000	21,776	0.2222	0.265	0.224	0.300	0.214	0.275	98,000	0.2222	6.00%
2025-02-07	0	0.250	0.233	0.250	-	-	8,000	2,000	0.2500	0.250	0.233	0.250	-	-	8,000	0.2500	-5.66%
2025-02-06	0	0.265	0.246	0.265	0.246	0.265	198,000	49,063	0.2478	0.265	0.246	0.265	0.246	0.265	198,000	0.2478	-13.11%
2025-02-05	0	0.305	-	0.305	0.300	0.310	3,000	910	0.3033	0.305	-	0.305	0.300	0.310	3,000	0.3033	3.39%
2025-02-04	0	0.295	0.241	0.295	-	-	0	0	-	0.295	0.241	0.295	-	-	0	-	0.00%
2025-02-03	0	0.295	0.230	0.295	0.265	0.295	6,000	1,620	0.2700	0.295	0.230	0.295	0.265	0.295	6,000	0.2700	-1.67%
2025-01-28	0	0.300	0.280	0.300	0.280	0.300	15,000	4,300	0.2867	0.300	0.280	0.300	0.280	0.300	15,000	0.2867	13.21%
2025-01-27	0	0.265	0.260	0.265	-	-	15,000	3,975	0.2650	0.265	0.260	0.265	-	-	15,000	0.2650	0.00%
2025-01-24	0	0.265	0.249	0.265	0.240	0.270	209,000	52,669	0.2520	0.265	0.249	0.265	0.240	0.270	209,000	0.2520	3.92%
2025-01-23	0	0.255	0.240	0.270	0.250	0.270	185,000	46,665	0.2522	0.255	0.240	0.270	0.250	0.270	185,000	0.2522	-12.07%
2025-01-22	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-3.33%
2025-01-21	0	0.300	0.265	0.300	0.250	0.315	68,000	18,230	0.2681	0.300	0.265	0.300	0.250	0.315	68,000	0.2681	0.00%
2025-01-20	0	0.300	0.275	0.300	0.275	0.300	78,000	22,025	0.2824	0.300	0.275	0.300	0.275	0.300	78,000	0.2824	-3.23%
2025-01-17	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2025-01-16	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-1.59%
2025-01-15	0	0.315	0.275	0.320	-	-	0	0	-	0.315	0.275	0.320	-	-	0	-	0.00%
2025-01-14	0	0.315	0.275	0.315	0.320	0.320	23,000	7,360	0.3200	0.315	0.275	0.315	0.320	0.320	23,000	0.3200	-3.08%
2025-01-13	0	0.325	0.275	0.325	0.325	0.330	4,000	1,310	0.3275	0.325	0.275	0.325	0.325	0.330	4,000	0.3275	8.33%
2025-01-10	0	0.300	0.280	0.305	0.300	0.300	5,000	1,500	0.3000	0.300	0.280	0.305	0.300	0.300	5,000	0.3000	-4.76%
2025-01-09	0	0.315	0.270	0.315	0.260	0.315	130,000	34,345	0.2642	0.315	0.270	0.315	0.260	0.315	130,000	0.2642	-5.97%
2025-01-08	0	0.335	0.285	0.335	0.340	0.340	12,000	4,080	0.3400	0.335	0.285	0.335	0.340	0.340	12,000	0.3400	8.06%
2025-01-07	0	0.310	0.275	0.310	0.300	0.310	69,000	21,035	0.3049	0.310	0.275	0.310	0.300	0.310	69,000	0.3049	-1.59%
2025-01-06	0	0.315	0.315	0.320	0.295	0.310	669,000	207,170	0.3097	0.315	0.315	0.320	0.295	0.310	669,000	0.3097	-5.97%
2025-01-03	0	0.335	0.295	0.335	0.295	0.335	8,000	2,520	0.3150	0.335	0.295	0.335	0.295	0.335	8,000	0.3150	-2.90%
2025-01-02	0	0.345	0.295	0.345	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2024-12-31	0	0.345	0.295	0.345	0.345	0.345	10,000	3,450	0.3450	0.345	0.295	0.345	0.345	0.345	10,000	0.3450	7.81%
2024-12-30	0	0.320	0.270	0.320	0.310	0.320	3,000	940	0.3133	0.320	0.270	0.320	0.310	0.320	3,000	0.3133	1.59%
2024-12-27	0	0.315	0.270	2.760	-	-	0	0	-	0.315	0.270	2.760	-	-	0	-	0.00%
2024-12-24	0	0.315	0.275	0.315	0.330	0.330	5,000	1,650	0.3300	0.315	0.275	0.315	0.330	0.330	5,000	0.3300	1.61%
2024-12-23	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2024-12-20	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	-1.59%
2024-12-19	0	0.315	0.285	0.315	0.325	0.325	2,000	650	0.3250	0.315	0.285	0.315	0.325	0.325	2,000	0.3250	5.00%
2024-12-18	0	0.300	0.300	0.325	0.280	0.280	2,000	560	0.2800	0.300	0.300	0.325	0.280	0.280	2,000	0.2800	-10.45%
2024-12-17	0	0.335	0.270	0.335	0.260	0.340	94,000	26,900	0.2862	0.335	0.270	0.335	0.260	0.340	94,000	0.2862	9.84%
2024-12-16	0	0.305	0.255	0.350	-	-	0	0	-	0.305	0.255	0.350	-	-	0	-	0.00%
2024-12-13	0	0.305	0.255	-	-	-	0	0	-	0.305	0.255	-	-	-	0	-	0.00%
2024-12-12	0	0.305	0.255	0.360	-	-	0	0	-	0.305	0.255	0.360	-	-	0	-	0.00%
2024-12-11	0	0.305	0.260	0.380	0.305	0.305	4,000	1,220	0.3050	0.305	0.260	0.380	0.305	0.305	4,000	0.3050	1.67%
2024-12-10	0	0.300	0.255	0.320	0.250	0.300	140,000	36,300	0.2593	0.300	0.255	0.320	0.250	0.300	140,000	0.2593	-7.69%
2024-12-09	0	0.325	0.235	0.325	-	-	0	0	-	0.325	0.235	0.325	-	-	0	-	-2.99%
2024-12-06	0	0.335	0.310	0.335	0.310	0.350	121,000	39,860	0.3294	0.335	0.310	0.335	0.310	0.350	121,000	0.3294	8.06%
2024-12-05	0	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	0.00%
2024-12-04	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-12-03	0	0.310	0.280	0.310	0.255	0.315	66,000	19,930	0.3020	0.310	0.280	0.310	0.255	0.315	66,000	0.3020	3.33%
2024-12-02	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-1.64%
2024-11-29	0	0.305	0.250	0.305	0.285	0.305	71,000	20,465	0.2882	0.305	0.250	0.305	0.285	0.305	71,000	0.2882	-1.61%
2024-11-28	0	0.310	-	0.355	-	-	0	0	-	0.310	-	0.355	-	-	0	-	0.00%
2024-11-27	0	0.310	0.310	0.390	0.300	0.300	200,000	60,000	0.3000	0.310	0.310	0.390	0.300	0.300	200,000	0.3000	3.33%
2024-11-26	0	0.300	0.250	0.390	-	-	0	0	-	0.300	0.250	0.390	-	-	0	-	0.00%
2024-11-25	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.64%
2024-11-22	0	0.305	-	0.305	0.315	0.320	11,000	3,485	0.3168	0.305	-	0.305	0.315	0.320	11,000	0.3168	0.00%
2024-11-21	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2024-11-20	0	0.305	0.275	0.305	0.305	0.305	9,000	2,745	0.3050	0.305	0.275	0.305	0.305	0.305	9,000	0.3050	-3.17%
2024-11-19	0	0.315	0.265	0.315	0.315	0.315	6,000	1,895	0.3158	0.315	0.265	0.315	0.315	0.315	6,000	0.3158	12.50%
2024-11-18	0	0.280	0.250	0.320	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2024-11-15	0	0.280	0.280	0.315	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	3.70%
2024-11-14	0	0.270	0.270	0.330	0.270	0.270	45,000	12,150	0.2700	0.270	0.270	0.330	0.270	0.270	45,000	0.2700	0.00%
2024-11-13	0	0.270	0.265	0.270	0.255	0.275	132,000	35,250	0.2670	0.270	0.265	0.270	0.255	0.275	132,000	0.2670	3.85%
2024-11-12	0	0.260	0.260	0.265	0.250	0.280	1,178,000	308,145	0.2616	0.260	0.260	0.265	0.250	0.280	1,178,000	0.2616	-18.75%
2024-11-11	0	0.320	0.300	0.320	0.295	0.340	91,000	29,350	0.3225	0.320	0.300	0.320	0.295	0.340	91,000	0.3225	-1.54%
2024-11-08	0	0.325	0.315	0.325	0.300	0.465	2,172,000	705,940	0.3250	0.325	0.315	0.325	0.300	0.465	2,172,000	0.3250	-25.29%
2024-11-07	0	0.435	0.380	0.465	-	-	0	0	-	0.435	0.380	0.465	-	-	0	-	0.00%
2024-11-06	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	0.00%
2024-11-05	0	0.435	0.360	0.435	0.350	0.435	90,000	34,555	0.3839	0.435	0.360	0.435	0.350	0.435	90,000	0.3839	1.16%
2024-11-04	0	0.430	0.385	0.430	0.430	0.465	33,000	14,640	0.4436	0.430	0.385	0.430	0.430	0.465	33,000	0.4436	-1.15%
2024-11-01	0	0.435	0.385	0.440	-	-	0	0	-	0.435	0.385	0.440	-	-	0	-	0.00%
2024-10-31	0	0.435	0.385	0.455	-	-	0	0	-	0.435	0.385	0.455	-	-	0	-	0.00%
2024-10-30	0	0.435	0.385	0.450	-	-	0	0	-	0.435	0.385	0.450	-	-	0	-	0.00%
2024-10-29	0	0.435	0.440	0.470	0.410	0.430	12,000	4,960	0.4133	0.435	0.440	0.470	0.410	0.430	12,000	0.4133	6.10%
2024-10-28	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-3.53%
2024-10-25	0	0.425	0.380	0.430	0.425	0.425	2,000	850	0.4250	0.425	0.380	0.430	0.425	0.425	2,000	0.4250	-2.30%
2024-10-24	0	0.435	0.380	0.435	0.380	0.460	63,000	25,570	0.4059	0.435	0.380	0.435	0.380	0.460	63,000	0.4059	3.57%
2024-10-23	0	0.420	0.385	0.420	0.430	0.430	3,000	1,290	0.4300	0.420	0.385	0.420	0.430	0.430	3,000	0.4300	0.00%
2024-10-22	0	0.420	0.385	0.420	0.400	0.445	24,000	9,755	0.4065	0.420	0.385	0.420	0.400	0.445	24,000	0.4065	0.00%
2024-10-21	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-3.45%
2024-10-18	0	0.435	0.385	0.435	0.385	0.485	197,000	82,210	0.4173	0.435	0.385	0.435	0.385	0.485	197,000	0.4173	3.57%
2024-10-17	0	0.420	0.385	0.420	0.420	0.455	23,000	9,740	0.4235	0.420	0.385	0.420	0.420	0.455	23,000	0.4235	0.00%
2024-10-16	0	0.420	0.385	0.420	0.440	0.440	2,000	880	0.4400	0.420	0.385	0.420	0.440	0.440	2,000	0.4400	0.00%
2024-10-15	0	0.420	0.370	0.420	0.380	0.450	56,000	21,565	0.3851	0.420	0.370	0.420	0.380	0.450	56,000	0.3851	2.44%
2024-10-14	0	0.410	0.380	0.410	0.380	0.420	37,000	14,855	0.4015	0.410	0.380	0.410	0.380	0.420	37,000	0.4015	2.50%
2024-10-10	0	0.400	0.380	0.400	0.390	0.400	48,000	19,275	0.4016	0.400	0.380	0.400	0.390	0.400	48,000	0.4016	-4.76%
2024-10-09	0	0.420	0.380	0.420	0.380	0.480	106,000	43,640	0.4117	0.420	0.380	0.420	0.380	0.480	106,000	0.4117	5.00%
2024-10-08	0	0.400	0.390	0.400	0.380	0.440	348,000	140,590	0.4040	0.400	0.390	0.400	0.380	0.440	348,000	0.4040	0.00%
2024-10-07	0	0.400	0.385	0.400	0.290	0.600	1,789,000	638,370	0.3568	0.400	0.385	0.400	0.290	0.600	1,789,000	0.3568	37.93%
2024-10-04	0	0.290	0.280	0.290	0.275	0.290	66,000	19,010	0.2880	0.290	0.280	0.290	0.275	0.290	66,000	0.2880	7.41%
2024-10-03	0	0.270	0.265	0.270	0.231	0.290	454,000	122,036	0.2688	0.270	0.265	0.270	0.231	0.290	454,000	0.2688	-8.47%
2024-10-02	0	0.295	0.280	0.295	0.290	0.335	559,000	169,865	0.3039	0.295	0.280	0.295	0.290	0.335	559,000	0.3039	-10.61%
2024-09-30	0	0.330	0.320	0.325	0.300	0.335	600,000	195,625	0.3260	0.330	0.320	0.325	0.300	0.335	600,000	0.3260	-8.33%
2024-09-27	0	0.360	0.360	0.420	0.320	0.355	158,000	52,845	0.3345	0.360	0.360	0.420	0.320	0.355	158,000	0.3345	1.41%
2024-09-26	0	0.355	0.345	0.355	0.320	0.360	146,000	49,505	0.3391	0.355	0.345	0.355	0.320	0.360	146,000	0.3391	-1.39%
2024-09-25	0	0.360	0.340	0.425	0.310	0.360	46,000	15,310	0.3328	0.360	0.340	0.425	0.310	0.360	46,000	0.3328	1.41%
2024-09-24	0	0.355	0.330	0.355	0.340	0.355	109,000	38,620	0.3543	0.355	0.330	0.355	0.340	0.355	109,000	0.3543	1.43%
2024-09-23	0	0.350	0.340	-	-	-	0	0	-	0.350	0.340	-	-	-	0	-	0.00%
2024-09-20	0	0.350	0.350	0.420	-	-	0	0	-	0.350	0.350	0.420	-	-	0	-	6.06%
2024-09-19	0	0.330	0.330	-	0.330	0.340	77,000	25,585	0.3323	0.330	0.330	-	0.330	0.340	77,000	0.3323	3.13%
2024-09-17	0	0.320	0.201	0.380	0.320	0.350	30,000	9,950	0.3317	0.320	0.201	0.380	0.320	0.350	30,000	0.3317	-11.11%
2024-09-16	0	0.360	0.340	0.380	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2024-09-13	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2024-09-12	0	0.360	0.360	0.370	0.350	0.350	74,000	25,900	0.3500	0.360	0.360	0.370	0.350	0.350	74,000	0.3500	2.86%
2024-09-11	0	0.350	0.340	0.350	0.350	0.350	5,000	1,750	0.3500	0.350	0.340	0.350	0.350	0.350	5,000	0.3500	0.00%
2024-09-10	0	0.350	0.350	0.370	0.320	0.360	40,000	13,450	0.3363	0.350	0.350	0.370	0.320	0.360	40,000	0.3363	0.00%
2024-09-09	0	0.350	0.340	0.430	0.350	0.370	24,000	8,640	0.3600	0.350	0.340	0.430	0.350	0.370	24,000	0.3600	-7.89%
2024-09-05	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2024-09-04	0	0.380	0.370	-	0.380	0.380	1,500,000	570,000	0.3800	0.380	0.370	-	0.380	0.380	1,500,000	0.3800	0.00%
2024-09-03	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2024-09-02	0	0.380	0.380	0.445	0.360	0.370	100,000	36,080	0.3608	0.380	0.380	0.445	0.360	0.370	100,000	0.3608	0.00%
2024-08-30	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2024-08-29	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2024-08-28	0	0.380	0.375	0.380	0.360	0.380	64,000	23,320	0.3644	0.380	0.375	0.380	0.360	0.380	64,000	0.3644	-1.30%
2024-08-27	0	0.385	0.385	0.395	0.375	0.390	58,000	21,895	0.3775	0.385	0.385	0.395	0.375	0.390	58,000	0.3775	-3.75%
2024-08-26	0	0.400	0.370	0.400	0.380	0.400	10,000	3,825	0.3825	0.400	0.370	0.400	0.380	0.400	10,000	0.3825	0.00%
2024-08-23	0	0.400	0.370	0.400	0.350	0.400	22,000	8,080	0.3673	0.400	0.370	0.400	0.350	0.400	22,000	0.3673	8.11%
2024-08-22	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
2024-08-21	0	0.370	0.360	0.370	0.370	0.380	24,000	9,040	0.3767	0.370	0.360	0.370	0.370	0.380	24,000	0.3767	-8.64%
2024-08-20	0	0.405	0.405	0.415	0.380	0.405	32,000	12,185	0.3808	0.405	0.405	0.415	0.380	0.405	32,000	0.3808	0.00%
2024-08-19	0	0.405	0.380	0.410	0.405	0.405	3,000	1,215	0.4050	0.405	0.380	0.410	0.405	0.405	3,000	0.4050	0.00%
2024-08-16	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2024-08-15	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2024-08-14	0	0.405	0.380	0.405	0.405	0.405	5,000	2,025	0.4050	0.405	0.380	0.405	0.405	0.405	5,000	0.4050	1.25%
2024-08-13	0	0.400	0.380	0.455	-	-	0	0	-	0.400	0.380	0.455	-	-	0	-	0.00%
2024-08-12	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2024-08-09	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-08-08	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-08-07	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-08-06	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-08-05	0	0.400	0.390	0.400	0.380	0.400	57,000	21,700	0.3807	0.400	0.390	0.400	0.380	0.400	57,000	0.3807	1.27%
2024-08-02	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2024-08-01	0	0.395	0.380	0.400	0.365	0.395	157,000	58,475	0.3725	0.395	0.380	0.400	0.365	0.395	157,000	0.3725	0.00%
2024-07-31	0	0.395	0.390	0.395	0.390	0.395	1,523,000	594,085	0.3901	0.395	0.390	0.395	0.390	0.395	1,523,000	0.3901	1.28%
2024-07-30	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2024-07-29	0	0.390	0.390	0.395	0.370	0.395	93,000	35,015	0.3765	0.390	0.390	0.395	0.370	0.395	93,000	0.3765	-2.50%
2024-07-26	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-07-25	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-07-24	0	0.400	0.390	0.430	-	-	0	0	-	0.400	0.390	0.430	-	-	0	-	0.00%
2024-07-23	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-07-22	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-07-19	0	0.400	0.390	-	-	-	0	0	-	0.400	0.390	-	-	-	0	-	0.00%
2024-07-18	0	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2024-07-17	0	0.400	0.390	0.460	-	-	0	0	-	0.400	0.390	0.460	-	-	0	-	0.00%
2024-07-16	0	0.400	0.400	0.415	0.380	0.440	230,000	90,130	0.3919	0.400	0.400	0.415	0.380	0.440	230,000	0.3919	-4.76%
2024-07-15	0	0.420	0.410	0.420	0.410	0.420	48,000	21,030	0.4381	0.420	0.410	0.420	0.410	0.420	48,000	0.4381	0.00%
2024-07-12	0	0.420	0.420	0.450	0.415	0.415	3,000	1,245	0.4150	0.420	0.420	0.450	0.415	0.415	3,000	0.4150	1.20%
2024-07-11	0	0.415	0.400	0.415	0.415	0.415	55,000	22,825	0.4150	0.415	0.400	0.415	0.415	0.415	55,000	0.4150	0.00%
2024-07-10	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2024-07-09	0	0.415	0.400	0.415	0.415	0.415	3,000	1,245	0.4150	0.415	0.400	0.415	0.415	0.415	3,000	0.4150	0.00%
2024-07-08	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2024-07-05	0	0.415	0.400	0.415	0.410	0.415	910,000	373,150	0.4101	0.415	0.400	0.415	0.410	0.415	910,000	0.4101	0.00%
2024-07-04	0	0.415	0.395	0.415	0.400	0.415	10,000	4,030	0.4030	0.415	0.395	0.415	0.400	0.415	10,000	0.4030	1.22%
2024-07-03	0	0.410	0.400	0.410	0.390	0.410	35,000	13,930	0.3980	0.410	0.400	0.410	0.390	0.410	35,000	0.3980	0.00%
2024-07-02	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2024-06-28	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2024-06-27	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2024-06-26	0	0.410	0.400	0.415	0.410	0.420	16,000	6,640	0.4150	0.410	0.400	0.415	0.410	0.420	16,000	0.4150	-4.65%
2024-06-25	0	0.430	0.410	0.440	0.390	0.430	51,000	20,620	0.4043	0.430	0.410	0.440	0.390	0.430	51,000	0.4043	0.00%
2024-06-24	0	0.430	0.420	0.430	0.420	0.445	145,000	63,010	0.4346	0.430	0.420	0.430	0.420	0.445	145,000	0.4346	-3.37%
2024-06-21	0	0.445	0.440	0.450	0.415	0.490	963,000	426,710	0.4431	0.445	0.440	0.450	0.415	0.490	963,000	0.4431	15.58%
2024-06-20	0	0.385	0.395	0.400	0.375	0.385	328,000	124,645	0.3800	0.385	0.395	0.400	0.375	0.385	328,000	0.3800	2.67%
2024-06-19	0	0.375	0.375	0.390	0.350	0.350	40,000	14,000	0.3500	0.375	0.375	0.390	0.350	0.350	40,000	0.3500	7.14%
2024-06-18	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2024-06-17	0	0.350	0.350	0.360	0.335	0.350	110,000	37,900	0.3445	0.350	0.350	0.360	0.335	0.350	110,000	0.3445	4.48%
2024-06-14	0	0.335	0.335	0.385	0.335	0.340	77,000	25,815	0.3353	0.335	0.335	0.385	0.335	0.340	77,000	0.3353	1.52%
2024-06-13	0	0.330	0.330	0.335	0.310	0.355	146,000	46,585	0.3191	0.330	0.330	0.335	0.310	0.355	146,000	0.3191	3.13%
2024-06-12	0	0.320	0.315	0.320	0.300	0.320	100,000	30,550	0.3055	0.320	0.315	0.320	0.300	0.320	100,000	0.3055	-1.54%
2024-06-11	0	0.325	0.300	0.325	0.300	0.325	77,000	23,150	0.3006	0.325	0.300	0.325	0.300	0.325	77,000	0.3006	6.56%
2024-06-07	0	0.305	0.290	0.310	0.290	0.335	45,000	14,020	0.3116	0.305	0.290	0.310	0.290	0.335	45,000	0.3116	1.67%
2024-06-06	0	0.300	0.290	0.300	0.290	0.310	110,000	32,345	0.2940	0.300	0.290	0.300	0.290	0.310	110,000	0.2940	1.69%
2024-06-05	0	0.295	0.290	0.300	0.295	0.300	8,000	2,395	0.2994	0.295	0.290	0.300	0.295	0.300	8,000	0.2994	-4.84%
2024-06-04	0	0.310	0.310	0.375	0.310	0.320	60,000	19,170	0.3195	0.310	0.310	0.375	0.310	0.320	60,000	0.3195	-6.06%
2024-06-03	0	0.330	0.320	0.330	0.330	0.330	11,000	3,630	0.3300	0.330	0.320	0.330	0.330	0.330	11,000	0.3300	-4.35%
2024-05-31	0	0.345	0.330	0.345	0.300	0.410	32,000	10,755	0.3361	0.345	0.330	0.345	0.300	0.410	32,000	0.3361	-5.48%
2024-05-30	0	0.365	0.320	0.370	0.315	0.365	34,000	10,840	0.3188	0.365	0.320	0.370	0.315	0.365	34,000	0.3188	17.74%
2024-05-29	0	0.310	0.300	0.310	0.310	0.320	12,000	3,780	0.3150	0.310	0.300	0.310	0.310	0.320	12,000	0.3150	-6.06%
2024-05-28	0	0.330	0.320	0.330	0.330	0.330	7,000	2,310	0.3300	0.330	0.320	0.330	0.330	0.330	7,000	0.3300	-5.71%
2024-05-27	0	0.350	0.340	0.350	0.320	0.350	56,000	18,350	0.3277	0.350	0.340	0.350	0.320	0.350	56,000	0.3277	0.00%
2024-05-24	0	0.350	0.350	-	0.340	0.340	10,000	3,400	0.3400	0.350	0.350	-	0.340	0.340	10,000	0.3400	0.00%
2024-05-23	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2024-05-22	0	0.350	0.335	0.350	0.340	0.350	102,000	34,985	0.3430	0.350	0.335	0.350	0.340	0.350	102,000	0.3430	0.00%
2024-05-21	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2024-05-20	0	0.350	0.350	0.360	0.345	0.370	51,000	17,935	0.3517	0.350	0.350	0.360	0.345	0.370	51,000	0.3517	-7.89%
2024-05-17	0	0.380	0.370	0.380	0.380	0.380	5,000	1,900	0.3800	0.380	0.370	0.380	0.380	0.380	5,000	0.3800	-2.56%
2024-05-16	0	0.390	0.390	0.400	0.370	0.390	56,000	21,590	0.3855	0.390	0.390	0.400	0.370	0.390	56,000	0.3855	-2.50%
2024-05-14	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-13	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-10	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-09	0	0.400	0.380	0.400	0.380	0.400	18,000	6,860	0.3811	0.400	0.380	0.400	0.380	0.400	18,000	0.3811	0.00%
2024-05-08	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-07	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-06	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-03	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-05-02	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-30	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-29	0	0.400	0.380	0.400	0.400	0.400	33,000	13,140	0.3982	0.400	0.380	0.400	0.400	0.400	33,000	0.3982	0.00%
2024-04-26	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-25	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-24	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-23	0	0.400	0.380	0.400	0.400	0.400	3,000	1,200	0.4000	0.400	0.380	0.400	0.400	0.400	3,000	0.4000	3.90%
2024-04-22	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2024-04-19	0	0.385	0.380	0.385	0.370	0.390	17,000	6,375	0.3750	0.385	0.380	0.385	0.370	0.390	17,000	0.3750	-1.28%
2024-04-18	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2024-04-17	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2024-04-16	0	0.390	0.390	0.400	0.390	0.400	8,000	3,180	0.3975	0.390	0.390	0.400	0.390	0.400	8,000	0.3975	-4.88%
2024-04-15	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2024-04-12	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-2.38%
2024-04-11	0	0.420	0.420	0.435	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.435	0.420	0.420	4,000	0.4200	-4.55%
2024-04-10	0	0.440	0.410	0.440	0.350	0.440	217,000	77,885	0.3589	0.440	0.410	0.440	0.350	0.440	217,000	0.3589	2.33%
2024-04-09	0	0.430	0.420	0.430	0.430	0.460	32,000	14,110	0.4409	0.430	0.420	0.430	0.430	0.460	32,000	0.4409	-6.52%
2024-04-08	0	0.460	0.450	0.460	0.460	0.460	2,000	920	0.4600	0.460	0.450	0.460	0.460	0.460	2,000	0.4600	-4.17%
2024-04-05	0	0.480	0.460	0.580	-	-	0	0	-	0.480	0.460	0.580	-	-	0	-	0.00%
2024-04-03	0	0.480	0.460	0.480	0.480	0.480	1,000	480	0.4800	0.480	0.460	0.480	0.480	0.480	1,000	0.4800	1.05%
2024-04-02	0	0.475	0.460	0.490	0.475	0.500	30,000	14,480	0.4827	0.475	0.460	0.490	0.475	0.500	30,000	0.4827	-1.04%
2024-03-28	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2024-03-27	0	0.480	0.475	0.480	0.450	0.480	45,000	20,370	0.4527	0.480	0.475	0.480	0.450	0.480	45,000	0.4527	0.00%
2024-03-26	0	0.480	0.450	0.480	0.460	0.480	5,000	2,380	0.4760	0.480	0.450	0.480	0.460	0.480	5,000	0.4760	4.35%
2024-03-25	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-22	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-21	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-20	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-19	0	0.460	0.450	0.480	-	-	9,000	4,410	0.4900	0.460	0.450	0.480	-	-	9,000	0.4900	0.00%
2024-03-18	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-15	0	0.460	0.450	0.470	0.460	0.460	10,000	4,600	0.4600	0.460	0.450	0.470	0.460	0.460	10,000	0.4600	0.00%
2024-03-14	0	0.460	0.450	0.470	0.450	0.465	42,000	18,925	0.4506	0.460	0.450	0.470	0.450	0.465	42,000	0.4506	-2.13%
2024-03-13	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2024-03-12	0	0.470	0.470	0.480	0.450	0.460	19,000	8,580	0.4516	0.470	0.470	0.480	0.450	0.460	19,000	0.4516	2.17%
2024-03-11	0	0.460	0.450	0.460	0.450	0.460	127,000	57,335	0.4515	0.460	0.450	0.460	0.450	0.460	127,000	0.4515	0.00%
2024-03-08	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-03-07	0	0.460	0.440	0.495	0.450	0.460	12,000	5,410	0.4508	0.460	0.440	0.495	0.450	0.460	12,000	0.4508	2.22%
2024-03-06	0	0.450	0.440	0.450	0.450	0.450	1,000	450	0.4500	0.450	0.440	0.450	0.450	0.450	1,000	0.4500	0.00%
2024-03-05	0	0.450	0.440	0.450	0.450	0.450	11,000	4,950	0.4500	0.450	0.440	0.450	0.450	0.450	11,000	0.4500	0.00%
2024-03-04	0	0.450	0.440	0.450	0.450	0.450	13,000	5,850	0.4500	0.450	0.440	0.450	0.450	0.450	13,000	0.4500	-1.10%
2024-03-01	0	0.455	0.440	0.455	0.450	0.455	18,000	8,110	0.4506	0.455	0.440	0.455	0.450	0.455	18,000	0.4506	0.00%
2024-02-29	0	0.455	0.455	0.460	0.450	0.455	11,000	4,955	0.4505	0.455	0.455	0.460	0.450	0.455	11,000	0.4505	0.00%
2024-02-28	0	0.455	0.440	0.455	0.450	0.455	48,000	21,735	0.4528	0.455	0.440	0.455	0.450	0.455	48,000	0.4528	1.11%
2024-02-27	0	0.450	0.450	0.460	0.450	0.450	14,000	6,300	0.4500	0.450	0.450	0.460	0.450	0.450	14,000	0.4500	-2.17%
2024-02-26	0	0.460	0.450	0.460	0.460	0.460	1,000	460	0.4600	0.460	0.450	0.460	0.460	0.460	1,000	0.4600	0.00%
2024-02-23	0	0.460	0.455	0.460	0.455	0.460	214,000	98,400	0.4598	0.460	0.455	0.460	0.455	0.460	214,000	0.4598	0.00%
2024-02-22	0	0.460	0.450	0.460	0.450	0.460	898,000	404,225	0.4501	0.460	0.450	0.460	0.450	0.460	898,000	0.4501	0.00%
2024-02-21	0	0.460	0.450	0.480	0.460	0.460	11,000	5,060	0.4600	0.460	0.450	0.480	0.460	0.460	11,000	0.4600	0.00%
2024-02-20	0	0.460	0.450	0.480	0.460	0.460	1,000	460	0.4600	0.460	0.450	0.480	0.460	0.460	1,000	0.4600	0.00%
2024-02-19	0	0.460	0.460	0.475	0.460	0.460	11,000	5,060	0.4600	0.460	0.460	0.475	0.460	0.460	11,000	0.4600	-2.13%
2024-02-16	0	0.470	0.450	0.480	0.460	0.470	13,000	6,000	0.4615	0.470	0.450	0.480	0.460	0.470	13,000	0.4615	1.08%
2024-02-15	0	0.465	0.455	1.350	-	-	0	0	-	0.465	0.455	1.350	-	-	0	-	0.00%
2024-02-14	0	0.465	0.465	0.485	0.450	0.460	36,000	16,210	0.4503	0.465	0.465	0.485	0.450	0.460	36,000	0.4503	1.09%
2024-02-09	0	0.460	0.460	0.500	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2024-02-08	0	0.460	0.455	0.465	0.450	0.460	22,000	9,995	0.4543	0.460	0.455	0.465	0.450	0.460	22,000	0.4543	0.00%
2024-02-07	0	0.460	0.450	0.475	0.450	0.480	48,000	22,060	0.4596	0.460	0.450	0.475	0.450	0.480	48,000	0.4596	-1.08%
2024-02-06	0	0.465	0.440	0.475	0.450	0.465	35,000	15,925	0.4550	0.465	0.440	0.475	0.450	0.465	35,000	0.4550	-3.12%
2024-02-05	0	0.480	0.470	0.480	0.450	0.495	57,000	26,905	0.4720	0.480	0.470	0.480	0.450	0.495	57,000	0.4720	-4.00%
2024-02-02	0	0.500	0.490	0.510	0.480	0.500	21,000	10,200	0.4857	0.500	0.490	0.510	0.480	0.500	21,000	0.4857	0.00%
2024-02-01	0	0.500	0.500	0.600	0.490	0.490	2,000	980	0.4900	0.500	0.500	0.600	0.490	0.490	2,000	0.4900	0.00%
2024-01-31	0	0.500	0.495	0.500	0.500	0.510	14,000	7,030	0.5021	0.500	0.495	0.500	0.500	0.510	14,000	0.5021	-1.96%
2024-01-30	0	0.510	0.520	0.560	0.510	0.510	3,000	1,530	0.5100	0.510	0.520	0.560	0.510	0.510	3,000	0.5100	-1.92%
2024-01-29	0	0.520	0.490	0.520	0.485	0.520	41,000	20,295	0.4950	0.520	0.490	0.520	0.485	0.520	41,000	0.4950	-1.89%
2024-01-26	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2024-01-25	0	0.530	0.510	0.530	0.510	0.530	4,000	2,080	0.5200	0.530	0.510	0.530	0.510	0.530	4,000	0.5200	0.00%
2024-01-24	0	0.530	0.510	0.580	-	-	0	0	-	0.530	0.510	0.580	-	-	0	-	0.00%
2024-01-23	0	0.530	0.510	0.530	0.520	0.530	353,000	183,590	0.5201	0.530	0.510	0.530	0.520	0.530	353,000	0.5201	1.92%
2024-01-22	0	0.520	0.510	0.580	-	-	0	0	-	0.520	0.510	0.580	-	-	0	-	0.00%
2024-01-19	0	0.520	0.510	0.530	0.510	0.540	419,000	225,760	0.5388	0.520	0.510	0.530	0.510	0.540	419,000	0.5388	-3.70%
2024-01-18	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2024-01-17	0	0.540	0.520	0.540	0.520	0.540	22,000	11,580	0.5264	0.540	0.520	0.540	0.520	0.540	22,000	0.5264	3.85%
2024-01-16	0	0.520	0.520	0.530	0.520	0.540	20,000	10,600	0.5300	0.520	0.520	0.530	0.520	0.540	20,000	0.5300	-3.70%
2024-01-15	0	0.540	0.530	0.540	0.510	0.580	182,000	99,920	0.5490	0.540	0.530	0.540	0.510	0.580	182,000	0.5490	-10.00%
2024-01-12	0	0.600	0.580	0.600	0.570	0.650	23,000	13,250	0.5761	0.600	0.580	0.600	0.570	0.650	23,000	0.5761	0.00%
2024-01-11	0	0.600	0.570	0.680	0.530	0.610	70,000	41,220	0.5889	0.600	0.570	0.680	0.530	0.610	70,000	0.5889	9.09%
2024-01-10	0	0.550	0.550	0.580	0.510	0.570	108,000	58,510	0.5418	0.550	0.550	0.580	0.510	0.570	108,000	0.5418	-5.17%
2024-01-09	0	0.580	0.580	0.620	0.550	0.630	152,000	89,190	0.5868	0.580	0.580	0.620	0.550	0.630	152,000	0.5868	3.57%
2024-01-08	0	0.560	0.560	0.580	0.510	0.730	610,000	396,190	0.6495	0.560	0.560	0.580	0.510	0.730	610,000	0.6495	-13.85%
2024-01-05	0	0.650	0.650	0.680	0.550	0.750	2,145,000	1,466,320	0.6836	0.650	0.650	0.680	0.550	0.750	2,145,000	0.6836	3.17%
2024-01-04	0	0.630	0.610	0.630	0.405	0.660	2,941,000	1,620,225	0.5509	0.630	0.610	0.630	0.405	0.660	2,941,000	0.5509	55.56%
2024-01-03	0	0.405	0.405	0.420	0.400	0.405	100,000	40,250	0.4025	0.405	0.405	0.420	0.400	0.405	100,000	0.4025	1.25%
2024-01-02	0	0.400	0.395	0.430	0.385	0.400	1,347,000	534,840	0.3971	0.400	0.395	0.430	0.385	0.400	1,347,000	0.3971	3.90%
2023-12-29	0	0.385	0.380	0.385	0.385	0.500	89,000	35,745	0.4016	0.385	0.380	0.385	0.385	0.500	89,000	0.4016	-40.77%
2023-12-28	0	0.650	0.500	0.650	0.780	0.780	14,000	10,330	0.7379	0.650	0.500	0.650	0.780	0.780	14,000	0.7379	-16.67%
2023-12-27	0	0.780	0.600	0.780	1.290	1.500	5,000	6,660	1.3320	0.780	0.600	0.780	1.290	1.500	5,000	1.3320	225.00%
2023-12-22	0	0.240	0.235	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2023-12-21	0	0.240	0.235	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2023-12-20	0	0.240	0.235	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2023-12-19	0	0.240	0.235	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2023-12-18	0	0.240	0.235	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2023-12-15	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2023-12-14	0	0.240	0.235	0.240	0.239	0.240	2,430,000	571,192	0.2351	0.240	0.235	0.240	0.239	0.240	2,430,000	0.2351	0.00%
2023-12-13	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2023-12-12	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2023-12-11	0	0.240	0.235	0.240	0.240	0.245	8,000	1,940	0.2425	0.240	0.235	0.240	0.240	0.245	8,000	0.2425	-4.00%
2023-12-08	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	0.00%
2023-12-07	0	0.250	0.245	0.360	-	-	0	0	-	0.250	0.245	0.360	-	-	0	-	0.00%
2023-12-06	0	0.250	0.250	0.320	0.240	0.245	28,000	6,740	0.2407	0.250	0.250	0.320	0.240	0.245	28,000	0.2407	0.00%
2023-12-05	0	0.250	0.240	0.285	0.250	0.280	38,000	9,990	0.2629	0.250	0.240	0.285	0.250	0.280	38,000	0.2629	-12.28%
2023-12-04	0	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2023-12-01	0	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2023-11-30	0	0.285	0.280	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2023-11-29	0	0.285	0.285	-	0.270	0.280	10,000	2,740	0.2740	0.285	0.285	-	0.270	0.280	10,000	0.2740	0.00%
2023-11-28	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2023-11-27	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	-1.72%
2023-11-24	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-23	0	0.290	0.280	0.350	-	-	0	0	-	0.290	0.280	0.350	-	-	0	-	0.00%
2023-11-22	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-21	0	0.290	0.280	-	0.290	0.290	3,000	870	0.2900	0.290	0.280	-	0.290	0.290	3,000	0.2900	0.00%
2023-11-20	0	0.290	0.285	-	-	-	0	0	-	0.290	0.285	-	-	-	0	-	0.00%
2023-11-17	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-16	0	0.290	0.285	-	-	-	0	0	-	0.290	0.285	-	-	-	0	-	0.00%
2023-11-15	0	0.290	0.285	-	-	-	0	0	-	0.290	0.285	-	-	-	0	-	0.00%
2023-11-14	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-11-13	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-11-10	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-09	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-08	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-07	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2023-11-06	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-11-03	0	0.290	0.280	0.290	0.290	0.300	73,000	21,750	0.2979	0.290	0.280	0.290	0.290	0.300	73,000	0.2979	-1.69%
2023-11-02	0	0.295	0.290	0.295	0.295	0.300	14,000	4,190	0.2993	0.295	0.290	0.295	0.295	0.300	14,000	0.2993	-1.67%
2023-11-01	0	0.300	0.290	0.300	0.300	0.310	95,000	29,205	0.3074	0.300	0.290	0.300	0.300	0.310	95,000	0.3074	-6.25%
2023-10-31	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-10-30	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2023-10-27	0	0.320	0.320	0.350	0.265	0.330	130,000	39,415	0.3032	0.320	0.320	0.350	0.265	0.330	130,000	0.3032	-5.88%
2023-10-26	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2023-10-25	0	0.340	0.330	0.385	-	-	0	0	-	0.340	0.330	0.385	-	-	0	-	0.00%
2023-10-24	0	0.340	0.330	0.385	-	-	0	0	-	0.340	0.330	0.385	-	-	0	-	0.00%
2023-10-20	0	0.340	0.330	0.380	-	-	0	0	-	0.340	0.330	0.380	-	-	0	-	0.00%
2023-10-19	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-2.86%
2023-10-18	0	0.350	0.330	0.380	-	-	0	0	-	0.350	0.330	0.380	-	-	0	-	0.00%
2023-10-17	0	0.350	0.335	0.380	-	-	0	0	-	0.350	0.335	0.380	-	-	0	-	0.00%
2023-10-16	0	0.350	0.330	0.385	-	-	0	0	-	0.350	0.330	0.385	-	-	0	-	0.00%
2023-10-13	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2023-10-12	0	0.350	0.330	0.400	-	-	0	0	-	0.350	0.330	0.400	-	-	0	-	0.00%
2023-10-11	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2023-10-10	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2023-10-09	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-10-06	0	0.350	0.350	0.360	0.320	0.340	104,000	33,370	0.3209	0.350	0.350	0.360	0.320	0.340	104,000	0.3209	-16.67%
2023-10-05	0	0.420	0.330	0.420	0.430	0.430	1,000	430	0.4300	0.420	0.330	0.420	0.430	0.430	1,000	0.4300	25.37%
2023-10-04	0	0.335	0.330	0.450	-	-	0	0	-	0.335	0.330	0.450	-	-	0	-	0.00%
2023-10-03	0	0.335	0.330	0.340	0.340	0.340	2,000	680	0.3400	0.335	0.330	0.340	0.340	0.340	2,000	0.3400	-1.47%
2023-09-29	0	0.340	0.340	-	-	-	0	0	-	0.340	0.340	-	-	-	0	-	0.00%
2023-09-28	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	1.49%
2023-09-27	0	0.335	0.330	0.450	0.335	0.340	16,000	5,370	0.3356	0.335	0.330	0.450	0.335	0.340	16,000	0.3356	-2.90%
2023-09-26	0	0.345	0.340	0.345	-	-	0	0	-	0.345	0.340	0.345	-	-	0	-	-1.43%
2023-09-25	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-09-22	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-2.78%
2023-09-21	0	0.360	0.340	0.450	-	-	0	0	-	0.360	0.340	0.450	-	-	0	-	0.00%
2023-09-20	0	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	-2.70%
2023-09-19	0	0.370	0.340	0.430	-	-	0	0	-	0.370	0.340	0.430	-	-	0	-	0.00%
2023-09-18	0	0.370	0.340	0.410	-	-	0	0	-	0.370	0.340	0.410	-	-	0	-	0.00%
2023-09-15	0	0.370	0.335	0.380	0.370	0.370	5,000	1,850	0.3700	0.370	0.335	0.380	0.370	0.370	5,000	0.3700	5.71%
2023-09-14	0	0.350	0.350	0.370	0.320	0.360	78,000	25,140	0.3223	0.350	0.350	0.370	0.320	0.360	78,000	0.3223	-5.41%
2023-09-13	0	0.370	0.355	0.400	0.370	0.425	192,000	79,290	0.4130	0.370	0.355	0.400	0.370	0.425	192,000	0.4130	-13.95%
2023-09-12	0	0.430	0.430	-	-	-	0	0	-	0.430	0.430	-	-	-	0	-	30.30%
2023-09-11	0	0.330	0.330	0.335	0.315	0.360	102,000	35,300	0.3461	0.330	0.330	0.335	0.315	0.360	102,000	0.3461	-8.33%
2023-09-07	0	0.360	0.360	0.580	-	-	1,000	580	0.5800	0.360	0.360	0.580	-	-	1,000	0.5800	0.00%
2023-09-06	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2023-09-05	0	0.360	0.355	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.355	0.360	0.360	0.360	4,000	0.3600	0.00%
2023-09-04	0	0.360	0.355	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.355	0.360	0.360	0.360	4,000	0.3600	-2.70%
2023-08-31	0	0.370	0.370	0.450	0.365	0.365	27,000	9,855	0.3650	0.370	0.370	0.450	0.365	0.365	27,000	0.3650	0.00%
2023-08-30	0	0.370	0.360	0.370	0.370	0.370	1,000	370	0.3700	0.370	0.360	0.370	0.370	0.370	1,000	0.3700	0.00%
2023-08-29	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-2.63%
2023-08-28	0	0.380	0.360	0.520	-	-	0	0	-	0.380	0.360	0.520	-	-	0	-	0.00%
2023-08-25	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2023-08-24	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2023-08-23	0	0.380	0.380	-	0.360	0.360	1,000	360	0.3600	0.380	0.380	-	0.360	0.360	1,000	0.3600	2.70%
2023-08-22	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
2023-08-21	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
2023-08-18	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
2023-08-17	0	0.370	0.360	0.990	-	-	0	0	-	0.370	0.360	0.990	-	-	0	-	0.00%
2023-08-16	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
2023-08-15	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2023-08-14	0	0.370	0.360	0.990	-	-	0	0	-	0.370	0.360	0.990	-	-	0	-	0.00%
2023-08-11	0	0.370	0.370	-	0.370	0.370	8,000	2,960	0.3700	0.370	0.370	-	0.370	0.370	8,000	0.3700	2.78%
2023-08-10	0	0.360	0.360	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2023-08-09	0	0.360	0.345	-	0.345	0.370	26,000	9,155	0.3521	0.360	0.345	-	0.345	0.370	26,000	0.3521	-2.70%
2023-08-08	0	0.370	0.370	-	0.330	0.365	161,000	54,190	0.3366	0.370	0.370	-	0.330	0.365	161,000	0.3366	0.00%
2023-08-07	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2023-08-04	0	0.370	0.370	-	0.365	0.365	8,000	2,920	0.3650	0.370	0.370	-	0.365	0.365	8,000	0.3650	1.37%
2023-08-03	0	0.365	0.360	0.365	0.365	0.365	5,000	1,825	0.3650	0.365	0.360	0.365	0.365	0.365	5,000	0.3650	0.00%
2023-08-02	0	0.365	0.360	0.365	0.365	0.370	10,000	3,675	0.3675	0.365	0.360	0.365	0.365	0.370	10,000	0.3675	-3.95%
2023-08-01	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-07-31	0	0.380	0.380	0.475	-	-	0	0	-	0.380	0.380	0.475	-	-	0	-	2.70%
2023-07-28	0	0.370	0.370	0.375	0.370	0.375	6,000	2,240	0.3733	0.370	0.370	0.375	0.370	0.375	6,000	0.3733	-1.33%
2023-07-27	0	0.375	0.370	-	0.370	0.375	12,000	4,450	0.3708	0.375	0.370	-	0.370	0.375	12,000	0.3708	-1.32%
2023-07-26	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2023-07-25	0	0.380	0.370	0.480	-	-	0	0	-	0.380	0.370	0.480	-	-	0	-	0.00%
2023-07-24	0	0.380	0.380	-	0.370	0.370	17,000	6,290	0.3700	0.380	0.380	-	0.370	0.370	17,000	0.3700	0.00%
2023-07-21	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2023-07-20	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2023-07-19	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2023-07-18	0	0.380	0.380	0.460	0.370	0.370	10,000	3,700	0.3700	0.380	0.380	0.460	0.370	0.370	10,000	0.3700	0.00%
2023-07-14	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2023-07-13	0	0.380	0.370	-	-	-	0	0	-	0.380	0.370	-	-	-	0	-	0.00%
2023-07-12	0	0.380	0.370	0.450	-	-	0	0	-	0.380	0.370	0.450	-	-	0	-	0.00%
2023-07-11	0	0.380	0.370	0.480	-	-	0	0	-	0.380	0.370	0.480	-	-	0	-	0.00%
2023-07-10	0	0.380	0.370	0.480	0.380	0.380	860,000	326,800	0.3800	0.380	0.370	0.480	0.380	0.380	860,000	0.3800	5.56%
2023-07-07	0	0.360	0.360	-	0.360	0.360	1,000	360	0.3600	0.360	0.360	-	0.360	0.360	1,000	0.3600	0.00%
2023-07-06	0	0.360	0.355	0.360	0.360	0.360	29,000	10,440	0.3600	0.360	0.355	0.360	0.360	0.360	29,000	0.3600	0.00%
2023-07-05	0	0.360	0.360	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2023-07-04	0	0.360	0.355	0.360	0.360	0.360	5,000	1,800	0.3600	0.360	0.355	0.360	0.360	0.360	5,000	0.3600	0.00%
2023-07-03	0	0.360	0.360	0.375	0.360	0.375	30,000	11,220	0.3740	0.360	0.360	0.375	0.360	0.375	30,000	0.3740	-8.86%
2023-06-30	0	0.395	0.400	-	0.385	0.400	1,210,000	483,510	0.3996	0.395	0.400	-	0.385	0.400	1,210,000	0.3996	1.28%
2023-06-29	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2023-06-28	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2023-06-27	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2023-06-26	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-1.27%
2023-06-23	0	0.395	0.350	0.400	0.315	0.400	2,000	715	0.3575	0.395	0.350	0.400	0.315	0.400	2,000	0.3575	9.72%
2023-06-21	0	0.360	0.360	0.400	0.350	0.350	5,000	1,750	0.3500	0.360	0.360	0.400	0.350	0.350	5,000	0.3500	0.00%
2023-06-20	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-06-19	0	0.360	0.350	0.400	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2023-06-16	0	0.360	0.355	0.360	0.360	0.370	101,000	36,435	0.3607	0.360	0.355	0.360	0.360	0.370	101,000	0.3607	-7.69%
2023-06-15	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2023-06-14	0	0.390	0.370	-	-	-	0	0	-	0.390	0.370	-	-	-	0	-	0.00%
2023-06-13	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2023-06-12	0	0.390	0.370	-	-	-	0	0	-	0.390	0.370	-	-	-	0	-	0.00%
2023-06-09	0	0.390	0.365	0.400	0.370	0.390	7,000	2,610	0.3729	0.390	0.365	0.400	0.370	0.390	7,000	0.3729	0.00%
2023-06-08	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2023-06-07	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2023-06-06	0	0.390	0.390	0.400	0.370	0.370	3,000	1,110	0.3700	0.390	0.390	0.400	0.370	0.370	3,000	0.3700	-2.50%
2023-06-05	0	0.400	0.365	0.400	0.370	0.400	20,000	7,470	0.3735	0.400	0.365	0.400	0.370	0.400	20,000	0.3735	-4.76%
2023-06-02	0	0.420	0.365	0.420	0.365	0.450	58,000	21,280	0.3669	0.420	0.365	0.420	0.365	0.450	58,000	0.3669	12.00%
2023-06-01	0	0.375	0.370	0.990	-	-	0	0	-	0.375	0.370	0.990	-	-	0	-	0.00%
2023-05-31	0	0.375	0.370	0.380	0.375	0.380	10,000	3,775	0.3775	0.375	0.370	0.380	0.375	0.380	10,000	0.3775	-3.85%
2023-05-30	0	0.390	0.380	1.000	-	-	0	0	-	0.390	0.380	1.000	-	-	0	-	0.00%
2023-05-29	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-05-25	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-05-24	0	0.390	0.380	0.425	-	-	0	0	-	0.390	0.380	0.425	-	-	0	-	0.00%
2023-05-23	0	0.390	0.385	0.390	0.390	0.395	6,000	2,345	0.3908	0.390	0.385	0.390	0.390	0.395	6,000	0.3908	-4.88%
2023-05-22	0	0.410	0.380	0.410	0.425	0.425	20,000	8,500	0.4250	0.410	0.380	0.410	0.425	0.425	20,000	0.4250	5.13%
2023-05-19	0	0.390	0.390	0.490	-	-	0	0	-	0.390	0.390	0.490	-	-	0	-	0.00%
2023-05-18	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-05-17	0	0.390	0.385	0.390	0.390	0.395	10,000	3,925	0.3925	0.390	0.385	0.390	0.390	0.395	10,000	0.3925	-2.50%
2023-05-16	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	0.00%
2023-05-15	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	0.00%
2023-05-12	0	0.400	0.395	0.490	-	-	0	0	-	0.400	0.395	0.490	-	-	0	-	0.00%
2023-05-11	0	0.400	0.395	0.450	-	-	0	0	-	0.400	0.395	0.450	-	-	0	-	0.00%
2023-05-10	0	0.400	0.395	0.490	-	-	0	0	-	0.400	0.395	0.490	-	-	0	-	0.00%
2023-05-09	0	0.400	0.400	1.000	0.395	0.395	10,000	3,950	0.3950	0.400	0.400	1.000	0.395	0.395	10,000	0.3950	0.00%
2023-05-08	0	0.400	0.400	0.450	0.390	0.415	132,000	52,855	0.4004	0.400	0.400	0.450	0.390	0.415	132,000	0.4004	-3.61%
2023-05-05	0	0.415	0.410	0.415	0.415	0.415	5,000	2,075	0.4150	0.415	0.410	0.415	0.415	0.415	5,000	0.4150	0.00%
2023-05-04	0	0.415	0.415	0.420	0.415	0.415	4,000	1,665	0.4163	0.415	0.415	0.420	0.415	0.415	4,000	0.4163	-1.19%
2023-05-03	0	0.420	0.415	0.425	-	-	0	0	-	0.420	0.415	0.425	-	-	0	-	0.00%
2023-05-02	0	0.420	0.415	0.425	0.405	0.420	34,000	14,155	0.4163	0.420	0.415	0.425	0.405	0.420	34,000	0.4163	-1.18%
2023-04-28	0	0.425	0.415	0.425	0.420	0.425	14,000	5,930	0.4236	0.425	0.415	0.425	0.420	0.425	14,000	0.4236	-2.30%
2023-04-27	0	0.435	0.425	0.440	0.425	0.435	14,000	6,025	0.4304	0.435	0.425	0.440	0.425	0.435	14,000	0.4304	-2.25%
2023-04-26	0	0.445	0.435	0.445	-	-	0	0	-	0.445	0.435	0.445	-	-	0	-	0.00%
2023-04-25	0	0.445	0.435	0.450	-	-	0	0	-	0.445	0.435	0.450	-	-	0	-	0.00%
2023-04-24	0	0.445	0.440	0.450	0.420	0.445	116,000	48,920	0.4217	0.445	0.440	0.450	0.420	0.445	116,000	0.4217	-1.11%
2023-04-21	0	0.450	0.435	0.450	0.450	0.450	8,000	3,600	0.4500	0.450	0.435	0.450	0.450	0.450	8,000	0.4500	0.00%
2023-04-20	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2023-04-19	0	0.450	0.435	0.470	-	-	0	0	-	0.450	0.435	0.470	-	-	0	-	0.00%
2023-04-18	0	0.450	0.435	-	-	-	0	0	-	0.450	0.435	-	-	-	0	-	0.00%
2023-04-17	0	0.450	0.435	0.470	-	-	0	0	-	0.450	0.435	0.470	-	-	0	-	0.00%
2023-04-14	0	0.450	0.435	0.470	0.450	0.450	1,000	450	0.4500	0.450	0.435	0.470	0.450	0.450	1,000	0.4500	0.00%
2023-04-13	0	0.450	0.435	-	0.450	0.450	1,000	450	0.4500	0.450	0.435	-	0.450	0.450	1,000	0.4500	0.00%
2023-04-12	0	0.450	0.435	-	0.450	0.450	37,000	16,650	0.4500	0.450	0.435	-	0.450	0.450	37,000	0.4500	0.00%
2023-04-11	0	0.450	0.430	0.450	0.420	0.450	151,000	64,065	0.4243	0.450	0.430	0.450	0.420	0.450	151,000	0.4243	0.00%
2023-04-06	0	0.450	0.435	0.650	-	-	0	0	-	0.450	0.435	0.650	-	-	0	-	0.00%
2023-04-04	0	0.450	0.435	0.650	-	-	0	0	-	0.450	0.435	0.650	-	-	0	-	0.00%
2023-04-03	0	0.450	0.435	0.650	-	-	0	0	-	0.450	0.435	0.650	-	-	0	-	0.00%
2023-03-31	0	0.450	0.435	0.650	-	-	0	0	-	0.450	0.435	0.650	-	-	0	-	0.00%
2023-03-30	0	0.450	0.435	0.650	-	-	0	0	-	0.450	0.435	0.650	-	-	0	-	0.00%
2023-03-29	0	0.450	0.450	0.650	0.445	0.445	3,000	1,335	0.4450	0.450	0.450	0.650	0.445	0.445	3,000	0.4450	0.00%
2023-03-28	0	0.450	0.440	0.480	0.420	0.480	204,000	87,580	0.4293	0.450	0.440	0.480	0.420	0.480	204,000	0.4293	-1.10%
2023-03-27	0	0.455	0.455	0.650	0.450	0.455	145,000	65,275	0.4502	0.455	0.455	0.650	0.450	0.455	145,000	0.4502	3.41%
2023-03-24	0	0.440	0.440	0.650	0.425	0.430	23,000	9,840	0.4278	0.440	0.440	0.650	0.425	0.430	23,000	0.4278	0.00%
2023-03-23	0	0.440	0.430	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2023-03-22	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2023-03-21	0	0.440	0.430	0.580	-	-	0	0	-	0.440	0.430	0.580	-	-	0	-	0.00%
2023-03-20	0	0.440	0.430	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2023-03-17	0	0.440	0.430	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2023-03-16	0	0.440	0.430	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2023-03-15	0	0.440	0.430	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2023-03-14	0	0.440	0.440	-	0.425	0.425	170,000	72,250	0.4250	0.440	0.440	-	0.425	0.425	170,000	0.4250	3.53%
2023-03-13	0	0.425	0.420	-	0.425	0.425	14,000	5,950	0.4250	0.425	0.420	-	0.425	0.425	14,000	0.4250	0.00%
2023-03-10	0	0.425	0.425	-	0.425	0.435	9,000	3,885	0.4317	0.425	0.425	-	0.425	0.435	9,000	0.4317	-3.41%
2023-03-09	0	0.440	0.435	0.440	0.440	0.455	116,000	51,300	0.4422	0.440	0.435	0.440	0.440	0.455	116,000	0.4422	-5.38%
2023-03-08	0	0.465	0.455	0.465	0.465	0.470	155,000	72,575	0.4682	0.465	0.455	0.465	0.465	0.470	155,000	0.4682	0.00%
2023-03-07	0	0.465	0.465	0.650	0.450	0.500	98,000	46,745	0.4770	0.465	0.465	0.650	0.450	0.500	98,000	0.4770	-7.00%
2023-03-06	0	0.500	0.500	0.650	-	-	0	0	-	0.500	0.500	0.650	-	-	0	-	0.00%
2023-03-03	0	0.500	0.500	0.630	0.490	0.510	99,000	49,800	0.5030	0.500	0.500	0.630	0.490	0.510	99,000	0.5030	-1.96%
2023-03-02	0	0.510	0.500	0.530	0.300	0.650	5,774,000	2,527,380	0.4377	0.510	0.500	0.530	0.300	0.650	5,774,000	0.4377	17.24%
2023-03-01	0	0.435	0.430	0.435	0.440	0.440	2,000	880	0.4400	0.435	0.430	0.435	0.440	0.440	2,000	0.4400	-1.14%
2023-02-28	0	0.440	0.440	0.550	-	-	0	0	-	0.440	0.440	0.550	-	-	0	-	0.00%
2023-02-27	0	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-02-24	0	0.440	0.430	0.440	0.440	0.440	190,000	83,600	0.4400	0.440	0.430	0.440	0.440	0.440	190,000	0.4400	0.00%
2023-02-23	0	0.440	0.430	0.530	-	-	0	0	-	0.440	0.430	0.530	-	-	0	-	0.00%
2023-02-22	0	0.440	0.435	0.440	0.435	0.470	25,000	11,220	0.4488	0.440	0.435	0.440	0.435	0.470	25,000	0.4488	-9.28%
2023-02-21	0	0.485	0.470	0.530	-	-	0	0	-	0.485	0.470	0.530	-	-	0	-	0.00%
2023-02-20	0	0.485	0.470	0.490	0.490	0.490	10,000	4,900	0.4900	0.485	0.470	0.490	0.490	0.490	10,000	0.4900	-1.02%
2023-02-17	0	0.490	0.490	0.530	-	-	0	0	-	0.490	0.490	0.530	-	-	0	-	0.00%
2023-02-16	0	0.490	0.465	0.490	0.500	0.500	8,000	4,000	0.5000	0.490	0.465	0.490	0.500	0.500	8,000	0.5000	-5.77%
2023-02-15	0	0.520	0.440	0.520	0.430	0.540	12,000	5,270	0.4392	0.520	0.440	0.520	0.430	0.540	12,000	0.4392	22.35%
2023-02-14	0	0.425	0.425	0.550	-	-	0	0	-	0.425	0.425	0.550	-	-	0	-	0.00%
2023-02-13	0	0.425	0.425	0.550	0.415	0.440	45,000	19,150	0.4256	0.425	0.425	0.550	0.415	0.440	45,000	0.4256	-3.41%
2023-02-10	0	0.440	0.435	0.440	0.440	0.440	6,000	2,640	0.4400	0.440	0.435	0.440	0.440	0.440	6,000	0.4400	-1.12%
2023-02-09	0	0.445	0.445	0.530	0.440	0.440	10,000	4,400	0.4400	0.445	0.445	0.530	0.440	0.440	10,000	0.4400	1.14%
2023-02-08	0	0.440	0.435	0.440	0.435	0.440	85,000	37,345	0.4394	0.440	0.435	0.440	0.435	0.440	85,000	0.4394	1.15%
2023-02-07	0	0.435	0.435	0.540	0.425	0.440	48,000	20,610	0.4294	0.435	0.435	0.540	0.425	0.440	48,000	0.4294	4.82%
2023-02-06	0	0.415	0.410	0.550	-	-	0	0	-	0.415	0.410	0.550	-	-	0	-	0.00%
2023-02-03	0	0.415	0.410	0.550	-	-	0	0	-	0.415	0.410	0.550	-	-	0	-	0.00%
2023-02-02	0	0.415	0.410	0.530	0.415	0.415	4,000	1,660	0.4150	0.415	0.410	0.530	0.415	0.415	4,000	0.4150	1.22%
2023-02-01	0	0.410	0.410	0.550	-	-	0	0	-	0.410	0.410	0.550	-	-	0	-	0.00%
2023-01-31	0	0.410	0.410	0.550	0.410	0.410	1,000	410	0.4100	0.410	0.410	0.550	0.410	0.410	1,000	0.4100	0.00%
2023-01-30	0	0.410	0.410	0.450	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.450	0.410	0.410	20,000	0.4100	0.00%
2023-01-27	0	0.410	0.405	0.450	0.400	0.440	363,000	150,290	0.4140	0.410	0.405	0.450	0.400	0.440	363,000	0.4140	-8.89%
2023-01-26	0	0.450	0.450	0.550	0.450	0.450	23,000	10,350	0.4500	0.450	0.450	0.550	0.450	0.450	23,000	0.4500	0.00%
2023-01-20	0	0.450	0.450	0.550	-	-	0	0	-	0.450	0.450	0.550	-	-	0	-	2.27%
2023-01-19	0	0.440	0.430	0.550	-	-	0	0	-	0.440	0.430	0.550	-	-	0	-	0.00%
2023-01-18	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2023-01-17	0	0.440	0.430	0.550	-	-	0	0	-	0.440	0.430	0.550	-	-	0	-	0.00%
2023-01-16	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2023-01-13	0	0.440	0.440	0.540	0.430	0.435	50,000	21,565	0.4313	0.440	0.440	0.540	0.430	0.435	50,000	0.4313	0.00%
2023-01-12	0	0.440	0.430	0.440	0.430	0.440	65,000	28,165	0.4333	0.440	0.430	0.440	0.430	0.440	65,000	0.4333	1.15%
2023-01-11	0	0.435	0.435	0.540	-	-	0	0	-	0.435	0.435	0.540	-	-	0	-	0.00%
2023-01-10	0	0.435	0.435	0.480	0.435	0.495	998,000	466,895	0.4678	0.435	0.435	0.480	0.435	0.495	998,000	0.4678	-11.22%
2023-01-09	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2023-01-06	0	0.490	0.490	0.550	-	-	0	0	-	0.490	0.490	0.550	-	-	0	-	0.00%
2023-01-05	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2023-01-04	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2023-01-03	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2022-12-30	0	0.490	0.490	0.550	0.475	0.475	41,000	19,475	0.4750	0.490	0.490	0.550	0.475	0.475	41,000	0.4750	0.00%
2022-12-29	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-28	0	0.490	0.475	0.550	-	-	0	0	-	0.490	0.475	0.550	-	-	0	-	0.00%
2022-12-23	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-22	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-21	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2022-12-20	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2022-12-19	0	0.490	0.470	0.490	0.490	0.490	100,000	49,000	0.4900	0.490	0.470	0.490	0.490	0.490	100,000	0.4900	0.00%
2022-12-16	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-15	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-14	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2022-12-13	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-12	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-09	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-08	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-12-07	0	0.490	0.470	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.470	0.490	0.490	0.490	20,000	0.4900	4.26%
2022-12-06	0	0.470	0.465	0.550	-	-	0	0	-	0.470	0.465	0.550	-	-	0	-	0.00%
2022-12-05	0	0.470	0.465	0.470	0.470	0.470	72,000	33,840	0.4700	0.470	0.465	0.470	0.470	0.470	72,000	0.4700	0.00%
2022-12-02	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2022-12-01	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2022-11-30	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2022-11-29	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2022-11-28	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-11-25	0	0.470	0.465	0.550	-	-	0	0	-	0.470	0.465	0.550	-	-	0	-	0.00%
2022-11-24	0	0.470	0.470	0.550	0.470	0.470	79,000	37,130	0.4700	0.470	0.470	0.550	0.470	0.470	79,000	0.4700	0.00%
2022-11-23	0	0.470	0.465	0.550	-	-	0	0	-	0.470	0.465	0.550	-	-	0	-	0.00%
2022-11-22	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-11-21	0	0.470	0.465	0.550	-	-	0	0	-	0.470	0.465	0.550	-	-	0	-	0.00%
2022-11-18	0	0.470	0.465	0.470	0.470	0.470	3,000	1,410	0.4700	0.470	0.465	0.470	0.470	0.470	3,000	0.4700	0.00%
2022-11-17	0	0.470	0.465	0.550	-	-	0	0	-	0.470	0.465	0.550	-	-	0	-	0.00%
2022-11-16	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-11-15	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-11-14	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2022-11-11	0	0.470	0.465	0.470	0.470	0.470	10,000	4,700	0.4700	0.470	0.465	0.470	0.470	0.470	10,000	0.4700	0.00%
2022-11-10	0	0.470	0.465	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2022-11-09	0	0.470	0.465	0.470	0.470	0.470	14,000	6,580	0.4700	0.470	0.465	0.470	0.470	0.470	14,000	0.4700	0.00%
2022-11-08	0	0.470	0.470	0.550	-	-	0	0	-	0.470	0.470	0.550	-	-	0	-	0.00%
2022-11-07	0	0.470	0.470	0.550	-	-	0	0	-	0.470	0.470	0.550	-	-	0	-	0.00%
2022-11-04	0	0.470	0.465	0.470	0.470	0.475	54,000	25,590	0.4739	0.470	0.465	0.470	0.470	0.475	54,000	0.4739	-1.05%
2022-11-03	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2022-11-02	0	0.475	0.475	0.550	-	-	0	0	-	0.475	0.475	0.550	-	-	0	-	0.00%
2022-11-01	0	0.475	0.470	0.475	0.470	0.475	49,000	23,115	0.4717	0.475	0.470	0.475	0.470	0.475	49,000	0.4717	0.00%
2022-10-31	0	0.475	0.470	0.500	-	-	0	0	-	0.475	0.470	0.500	-	-	0	-	0.00%
2022-10-28	0	0.475	0.470	0.475	0.475	0.475	6,000	2,850	0.4750	0.475	0.470	0.475	0.475	0.475	6,000	0.4750	1.06%
2022-10-27	0	0.470	0.470	0.495	0.470	0.480	50,000	23,720	0.4744	0.470	0.470	0.495	0.470	0.480	50,000	0.4744	-3.09%
2022-10-26	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2022-10-25	0	0.485	0.480	0.485	0.480	0.490	180,000	86,795	0.4822	0.485	0.480	0.485	0.480	0.490	180,000	0.4822	-1.02%
2022-10-24	0	0.490	0.485	0.490	0.490	0.490	18,000	8,820	0.4900	0.490	0.485	0.490	0.490	0.490	18,000	0.4900	0.00%
2022-10-21	0	0.490	0.485	0.490	0.490	0.490	81,000	39,690	0.4900	0.490	0.485	0.490	0.490	0.490	81,000	0.4900	0.00%
2022-10-20	0	0.490	0.485	0.490	0.490	0.490	34,000	16,660	0.4900	0.490	0.485	0.490	0.490	0.490	34,000	0.4900	0.00%
2022-10-19	0	0.490	0.485	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.485	0.490	0.490	0.490	4,000	0.4900	0.00%
2022-10-18	0	0.490	0.485	0.490	0.485	0.490	16,000	7,800	0.4875	0.490	0.485	0.490	0.485	0.490	16,000	0.4875	0.00%
2022-10-17	0	0.490	0.485	0.490	0.490	0.495	724,000	358,275	0.4949	0.490	0.485	0.490	0.490	0.495	724,000	0.4949	-1.01%
2022-10-14	0	0.495	0.490	0.550	-	-	0	0	-	0.495	0.490	0.550	-	-	0	-	0.00%
2022-10-13	0	0.495	0.495	0.500	0.490	0.490	3,000	1,470	0.4900	0.495	0.495	0.500	0.490	0.490	3,000	0.4900	-1.00%
2022-10-12	0	0.500	0.500	0.550	0.490	0.495	153,000	74,980	0.4901	0.500	0.500	0.550	0.490	0.495	153,000	0.4901	1.01%
2022-10-11	0	0.495	0.495	0.550	0.490	0.490	5,000	2,450	0.4900	0.495	0.495	0.550	0.490	0.490	5,000	0.4900	0.00%
2022-10-10	0	0.495	0.490	0.590	0.480	0.530	132,000	66,165	0.5013	0.495	0.490	0.590	0.480	0.530	132,000	0.5013	-16.10%
2022-10-07	0	0.590	0.530	0.680	-	-	0	0	-	0.590	0.530	0.680	-	-	0	-	0.00%
2022-10-06	0	0.590	0.500	0.590	0.550	0.630	50,000	29,980	0.5996	0.590	0.500	0.590	0.550	0.630	50,000	0.5996	19.19%
2022-10-05	0	0.495	0.490	0.550	-	-	0	0	-	0.495	0.490	0.550	-	-	0	-	0.00%
2022-10-03	0	0.495	0.495	0.550	0.490	0.490	2,000	980	0.4900	0.495	0.495	0.550	0.490	0.490	2,000	0.4900	-1.00%
2022-09-30	0	0.500	0.500	0.550	0.480	0.500	87,000	42,580	0.4894	0.500	0.500	0.550	0.480	0.500	87,000	0.4894	-1.96%
2022-09-29	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	2.00%
2022-09-28	0	0.500	0.495	0.500	0.495	0.500	44,000	21,980	0.4995	0.500	0.495	0.500	0.495	0.500	44,000	0.4995	0.00%
2022-09-27	0	0.500	0.495	0.500	0.510	0.510	5,000	2,550	0.5100	0.500	0.495	0.500	0.510	0.510	5,000	0.5100	-1.96%
2022-09-26	0	0.510	0.500	0.510	0.510	0.520	12,000	6,160	0.5133	0.510	0.500	0.510	0.510	0.520	12,000	0.5133	-3.77%
2022-09-23	0	0.530	0.520	0.540	0.530	0.550	183,000	100,490	0.5491	0.530	0.520	0.540	0.530	0.550	183,000	0.5491	8.16%
2022-09-22	0	0.490	0.485	0.490	0.490	0.495	258,000	126,545	0.4905	0.490	0.485	0.490	0.490	0.495	258,000	0.4905	-2.00%
2022-09-21	0	0.500	0.495	0.530	0.495	0.500	38,000	18,880	0.4968	0.500	0.495	0.530	0.495	0.500	38,000	0.4968	0.00%
2022-09-20	0	0.500	0.500	0.580	0.490	0.500	97,000	47,910	0.4939	0.500	0.500	0.580	0.490	0.500	97,000	0.4939	4.17%
2022-09-19	0	0.480	0.475	0.480	0.470	0.480	322,000	152,945	0.4750	0.480	0.475	0.480	0.470	0.480	322,000	0.4750	0.00%
2022-09-16	0	0.480	0.475	0.480	0.475	0.485	77,000	36,835	0.4784	0.480	0.475	0.480	0.475	0.485	77,000	0.4784	-1.03%
2022-09-15	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2022-09-14	0	0.485	0.475	0.485	0.480	0.485	75,000	36,175	0.4823	0.485	0.475	0.485	0.480	0.485	75,000	0.4823	-1.02%
2022-09-13	0	0.490	0.485	0.490	0.480	0.490	36,000	17,440	0.4844	0.490	0.485	0.490	0.480	0.490	36,000	0.4844	0.00%
2022-09-09	0	0.490	0.485	0.490	0.485	0.490	42,000	20,430	0.4864	0.490	0.485	0.490	0.485	0.490	42,000	0.4864	0.00%
2022-09-08	0	0.490	0.485	0.495	0.490	0.490	10,000	4,900	0.4900	0.490	0.485	0.495	0.490	0.490	10,000	0.4900	-1.01%
2022-09-07	0	0.495	0.495	0.500	0.475	0.500	160,000	77,820	0.4864	0.495	0.495	0.500	0.475	0.500	160,000	0.4864	-1.00%
2022-09-06	0	0.500	0.495	0.500	0.480	0.500	144,000	69,500	0.4826	0.500	0.495	0.500	0.480	0.500	144,000	0.4826	0.00%
2022-09-05	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2022-09-02	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2022-09-01	0	0.500	0.495	0.500	0.490	0.500	24,000	11,800	0.4917	0.500	0.495	0.500	0.490	0.500	24,000	0.4917	0.00%
2022-08-31	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2022-08-30	0	0.500	0.495	0.500	0.500	0.510	474,000	237,020	0.5000	0.500	0.495	0.500	0.500	0.510	474,000	0.5000	0.00%
2022-08-29	0	0.500	0.490	0.500	0.500	0.500	304,000	152,000	0.5000	0.500	0.490	0.500	0.500	0.500	304,000	0.5000	0.00%
2022-08-26	0	0.500	0.490	0.500	0.500	0.510	240,000	121,300	0.5054	0.500	0.490	0.500	0.500	0.510	240,000	0.5054	0.00%
2022-08-25	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2022-08-24	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2022-08-23	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2022-08-22	0	0.500	0.490	0.500	0.490	0.500	23,000	11,365	0.4941	0.500	0.490	0.500	0.490	0.500	23,000	0.4941	1.01%
2022-08-19	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2022-08-18	0	0.495	0.495	0.520	0.390	0.540	943,000	438,580	0.4651	0.495	0.495	0.520	0.390	0.540	943,000	0.4651	-1.00%
2022-08-17	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2022-08-16	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2022-08-15	0	0.500	0.495	0.500	0.500	0.520	54,000	27,360	0.5067	0.500	0.495	0.500	0.500	0.520	54,000	0.5067	-5.66%
2022-08-12	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-08-11	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-08-10	0	0.530	0.510	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.510	0.530	0.530	0.530	2,000	0.5300	1.92%
2022-08-09	0	0.520	0.500	0.530	0.510	0.530	26,000	13,490	0.5188	0.520	0.500	0.530	0.510	0.530	26,000	0.5188	0.00%
2022-08-08	0	0.520	0.510	0.520	0.520	0.530	100,000	52,600	0.5260	0.520	0.510	0.520	0.520	0.530	100,000	0.5260	-1.89%
2022-08-05	0	0.530	0.520	0.530	0.530	0.540	139,000	74,090	0.5330	0.530	0.520	0.530	0.530	0.540	139,000	0.5330	-1.85%
2022-08-04	0	0.540	0.530	0.540	0.550	0.550	3,000	1,650	0.5500	0.540	0.530	0.540	0.550	0.550	3,000	0.5500	0.00%
2022-08-03	0	0.540	0.520	0.540	0.520	0.550	1,608,000	863,770	0.5372	0.540	0.520	0.540	0.520	0.550	1,608,000	0.5372	0.00%
2022-08-02	0	0.540	0.520	0.540	0.520	0.550	153,000	80,310	0.5249	0.540	0.520	0.540	0.520	0.550	153,000	0.5249	-1.82%
2022-08-01	0	0.550	0.540	0.550	0.510	0.550	236,000	125,520	0.5319	0.550	0.540	0.550	0.510	0.550	236,000	0.5319	0.00%
2022-07-29	0	0.550	0.540	0.550	0.540	0.600	205,000	116,330	0.5675	0.550	0.540	0.550	0.540	0.600	205,000	0.5675	-8.33%
2022-07-28	0	0.600	0.580	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.580	0.600	0.600	0.600	6,000	0.6000	0.00%
2022-07-27	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2022-07-26	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2022-07-25	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2022-07-22	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2022-07-21	0	0.600	0.570	0.600	0.580	0.600	5,000	2,920	0.5840	0.600	0.570	0.600	0.580	0.600	5,000	0.5840	1.69%
2022-07-20	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2022-07-19	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2022-07-18	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	-1.67%
2022-07-15	0	0.600	0.570	0.600	0.580	0.600	80,000	47,910	0.5989	0.600	0.570	0.600	0.580	0.600	80,000	0.5989	0.00%
2022-07-14	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2022-07-13	0	0.600	0.570	0.600	0.580	0.600	66,000	39,010	0.5911	0.600	0.570	0.600	0.580	0.600	66,000	0.5911	0.00%
2022-07-12	0	0.600	0.580	0.600	0.590	0.600	23,000	13,580	0.5904	0.600	0.580	0.600	0.590	0.600	23,000	0.5904	-4.76%
2022-07-11	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2022-07-08	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2022-07-07	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2022-07-06	0	0.630	0.600	0.630	0.560	0.630	642,000	386,320	0.6017	0.630	0.600	0.630	0.560	0.630	642,000	0.6017	0.00%
2022-07-05	0	0.630	0.600	0.640	0.520	0.640	711,000	423,540	0.5957	0.630	0.600	0.640	0.520	0.640	711,000	0.5957	0.00%
2022-07-04	0	0.630	0.540	0.630	0.540	0.630	84,000	46,470	0.5532	0.630	0.540	0.630	0.540	0.630	84,000	0.5532	1.61%
2022-06-30	0	0.620	0.580	0.620	0.580	0.780	3,000	1,980	0.6600	0.620	0.580	0.620	0.580	0.780	3,000	0.6600	5.08%
2022-06-29	0	0.590	0.580	0.600	0.590	0.590	1,000	590	0.5900	0.590	0.580	0.600	0.590	0.590	1,000	0.5900	0.00%
2022-06-28	0	0.590	0.580	0.590	0.540	0.590	106,000	61,180	0.5772	0.590	0.580	0.590	0.540	0.590	106,000	0.5772	0.00%
2022-06-27	0	0.590	0.560	0.590	0.540	0.600	79,000	44,650	0.5652	0.590	0.560	0.590	0.540	0.600	79,000	0.5652	-13.24%
2022-06-24	0	0.680	0.630	0.680	0.590	0.680	21,000	12,620	0.6010	0.680	0.630	0.680	0.590	0.680	21,000	0.6010	11.48%
2022-06-23	0	0.610	0.600	0.610	0.580	0.620	180,000	108,420	0.6023	0.610	0.600	0.610	0.580	0.620	180,000	0.6023	0.00%
2022-06-22	0	0.610	0.610	0.630	0.590	0.650	689,000	432,450	0.6276	0.610	0.610	0.630	0.590	0.650	689,000	0.6276	-6.15%
2022-06-21	0	0.650	0.650	0.680	0.630	0.670	32,000	21,060	0.6581	0.650	0.650	0.680	0.630	0.670	32,000	0.6581	-5.80%
2022-06-20	0	0.690	0.690	0.740	0.610	0.640	31,000	19,360	0.6245	0.690	0.690	0.740	0.610	0.640	31,000	0.6245	1.47%
2022-06-17	0	0.680	0.680	0.700	0.650	0.700	28,000	18,500	0.6607	0.680	0.680	0.700	0.650	0.700	28,000	0.6607	-2.86%
2022-06-16	0	0.700	0.690	0.700	0.700	0.700	3,000	2,100	0.7000	0.700	0.690	0.700	0.700	0.700	3,000	0.7000	0.00%
2022-06-15	0	0.700	0.690	0.700	0.640	0.700	285,000	196,850	0.6907	0.700	0.690	0.700	0.640	0.700	285,000	0.6907	4.48%
2022-06-14	0	0.670	0.650	0.670	0.560	0.760	263,000	163,500	0.6217	0.670	0.650	0.670	0.560	0.760	263,000	0.6217	3.08%
2022-06-13	0	0.650	0.620	0.660	0.530	0.770	1,716,000	1,100,630	0.6414	0.650	0.620	0.660	0.530	0.770	1,716,000	0.6414	3.17%
2022-06-10	0	0.630	0.510	0.630	0.305	0.700	4,399,000	2,050,135	0.4660	0.630	0.510	0.630	0.305	0.700	4,399,000	0.4660	1.61%
2022-06-09	0	0.620	0.600	0.620	0.570	0.620	32,000	18,290	0.5716	0.620	0.600	0.620	0.570	0.620	32,000	0.5716	-1.59%
2022-06-08	0	0.630	0.600	0.630	0.630	0.630	458,000	288,540	0.6300	0.630	0.600	0.630	0.630	0.630	458,000	0.6300	-3.08%
2022-06-07	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2022-06-06	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2022-06-02	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	-1.52%
2022-06-01	0	0.660	0.600	0.660	0.610	0.660	25,000	15,500	0.6200	0.660	0.600	0.660	0.610	0.660	25,000	0.6200	8.20%
2022-05-31	0	0.610	0.590	0.650	0.600	0.660	43,000	25,960	0.6037	0.610	0.590	0.650	0.600	0.660	43,000	0.6037	5.17%
2022-05-30	0	0.580	0.570	0.580	0.580	0.580	26,000	15,080	0.5800	0.580	0.570	0.580	0.580	0.580	26,000	0.5800	0.00%
2022-05-27	0	0.580	0.570	0.580	0.580	0.600	125,000	72,800	0.5824	0.580	0.570	0.580	0.580	0.600	125,000	0.5824	-4.92%
2022-05-26	0	0.610	0.590	0.610	0.600	0.610	10,000	6,020	0.6020	0.610	0.590	0.610	0.600	0.610	10,000	0.6020	0.00%
2022-05-25	0	0.610	0.600	0.610	0.600	0.610	21,000	12,730	0.6062	0.610	0.600	0.610	0.600	0.610	21,000	0.6062	0.00%
2022-05-24	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2022-05-23	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	-1.61%
2022-05-20	0	0.620	0.620	0.750	0.600	0.620	273,000	169,050	0.6192	0.620	0.620	0.750	0.600	0.620	273,000	0.6192	1.64%
2022-05-19	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	-1.61%
2022-05-18	0	0.620	0.600	-	-	-	0	0	-	0.620	0.600	-	-	-	0	-	0.00%
2022-05-17	0	0.620	0.600	-	-	-	0	0	-	0.620	0.600	-	-	-	0	-	0.00%
2022-05-16	0	0.620	0.600	0.760	-	-	0	0	-	0.620	0.600	0.760	-	-	0	-	0.00%
2022-05-13	0	0.620	0.600	0.750	-	-	0	0	-	0.620	0.600	0.750	-	-	0	-	0.00%
2022-05-12	0	0.620	0.600	0.650	0.610	0.650	64,000	39,740	0.6209	0.620	0.600	0.650	0.610	0.650	64,000	0.6209	-4.62%
2022-05-11	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2022-05-10	0	0.650	0.650	0.670	0.640	0.640	10,000	6,400	0.6400	0.650	0.650	0.670	0.640	0.640	10,000	0.6400	-1.52%
2022-05-06	0	0.660	0.640	0.750	-	-	0	0	-	0.660	0.640	0.750	-	-	0	-	0.00%
2022-05-05	0	0.660	0.640	0.760	-	-	0	0	-	0.660	0.640	0.760	-	-	0	-	0.00%
2022-05-04	0	0.660	0.640	0.800	-	-	0	0	-	0.660	0.640	0.800	-	-	0	-	0.00%
2022-05-03	0	0.660	0.640	0.860	-	-	0	0	-	0.660	0.640	0.860	-	-	0	-	0.00%
2022-04-29	0	0.660	0.640	0.800	-	-	0	0	-	0.660	0.640	0.800	-	-	0	-	0.00%
2022-04-28	0	0.660	0.640	0.780	-	-	0	0	-	0.660	0.640	0.780	-	-	0	-	0.00%
2022-04-27	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	-1.49%
2022-04-26	0	0.670	0.640	0.790	-	-	0	0	-	0.670	0.640	0.790	-	-	0	-	0.00%
2022-04-25	0	0.670	0.650	0.690	0.630	0.690	169,000	109,850	0.6500	0.670	0.650	0.690	0.630	0.690	169,000	0.6500	-9.46%
2022-04-22	0	0.740	0.680	0.740	0.740	0.740	200,000	148,000	0.7400	0.740	0.680	0.740	0.740	0.740	200,000	0.7400	-1.33%
2022-04-21	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2022-04-20	0	0.750	0.710	0.800	0.750	0.750	200,000	150,000	0.7500	0.750	0.710	0.800	0.750	0.750	200,000	0.7500	0.00%
2022-04-19	0	0.750	0.690	0.750	0.740	0.750	6,000	4,460	0.7433	0.750	0.690	0.750	0.740	0.750	6,000	0.7433	1.35%
2022-04-14	0	0.740	0.710	0.740	0.740	0.740	300,000	222,000	0.7400	0.740	0.710	0.740	0.740	0.740	300,000	0.7400	0.00%
2022-04-13	0	0.740	0.640	0.750	0.700	0.750	271,000	200,550	0.7400	0.740	0.640	0.750	0.700	0.750	271,000	0.7400	5.71%
2022-04-12	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2022-04-11	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2022-04-08	0	0.700	0.630	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.630	0.700	0.700	0.700	10,000	0.7000	0.00%
2022-04-07	0	0.700	0.630	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.630	0.700	0.700	0.700	10,000	0.7000	0.00%
2022-04-06	0	0.700	0.630	0.700	0.700	0.700	214,000	149,800	0.7000	0.700	0.630	0.700	0.700	0.700	214,000	0.7000	0.00%
2022-04-04	0	0.700	0.630	0.690	0.660	0.700	81,000	54,500	0.6728	0.700	0.630	0.690	0.660	0.700	81,000	0.6728	4.48%
2022-04-01	0	0.670	0.630	0.670	0.670	0.680	35,000	23,650	0.6757	0.670	0.630	0.670	0.670	0.680	35,000	0.6757	-1.47%
2022-03-31	0	0.680	0.650	0.680	0.650	0.680	10,012	6,767	0.6759	0.680	0.650	0.680	0.650	0.680	10,012	0.6759	0.00%
2022-03-30	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2022-03-29	0	0.680	0.600	0.680	0.550	0.700	1,018,000	627,200	0.6161	0.680	0.600	0.680	0.550	0.700	1,018,000	0.6161	3.03%
2022-03-28	0	0.660	0.640	0.670	0.630	0.660	439,000	289,140	0.6586	0.660	0.640	0.670	0.630	0.660	439,000	0.6586	4.76%
2022-03-25	0	0.630	0.620	0.650	0.630	0.630	16,000	10,080	0.6300	0.630	0.620	0.650	0.630	0.630	16,000	0.6300	-1.56%
2022-03-24	0	0.640	0.630	0.680	-	-	0	0	-	0.640	0.630	0.680	-	-	0	-	0.00%
2022-03-23	0	0.640	0.620	0.640	0.630	0.640	146,000	92,860	0.6360	0.640	0.620	0.640	0.630	0.640	146,000	0.6360	0.00%
2022-03-22	0	0.640	0.630	0.660	0.620	0.660	46,000	29,180	0.6343	0.640	0.630	0.660	0.620	0.660	46,000	0.6343	-3.03%
2022-03-21	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2022-03-18	0	0.660	0.630	0.660	0.630	0.670	245,000	163,550	0.6676	0.660	0.630	0.660	0.630	0.670	245,000	0.6676	-1.49%
2022-03-17	0	0.670	0.620	0.670	0.650	0.670	148,000	98,160	0.6632	0.670	0.620	0.670	0.650	0.670	148,000	0.6632	8.06%
2022-03-16	0	0.620	0.610	0.650	0.610	0.620	218,000	135,000	0.6193	0.620	0.610	0.650	0.610	0.620	218,000	0.6193	1.64%
2022-03-15	0	0.610	0.600	0.610	0.610	0.630	26,000	16,030	0.6165	0.610	0.600	0.610	0.610	0.630	26,000	0.6165	-6.15%
2022-03-14	0	0.650	0.640	0.680	0.650	0.680	98,000	65,700	0.6704	0.650	0.640	0.680	0.650	0.680	98,000	0.6704	-4.41%
2022-03-11	0	0.680	0.670	0.680	0.680	0.700	55,000	38,400	0.6982	0.680	0.670	0.680	0.680	0.700	55,000	0.6982	0.00%
2022-03-10	0	0.680	0.670	0.700	0.660	0.700	37,000	24,960	0.6746	0.680	0.670	0.700	0.660	0.700	37,000	0.6746	-8.11%
2022-03-09	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-2.63%
2022-03-08	0	0.760	0.690	0.760	0.750	0.770	194,000	146,800	0.7567	0.760	0.690	0.760	0.750	0.770	194,000	0.7567	7.04%
2022-03-07	0	0.710	0.700	0.770	0.670	0.710	142,000	98,410	0.6930	0.710	0.700	0.770	0.670	0.710	142,000	0.6930	-6.58%
2022-03-04	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	-1.30%
2022-03-03	0	0.770	0.680	0.770	0.750	0.800	260,000	201,500	0.7750	0.770	0.680	0.770	0.750	0.800	260,000	0.7750	13.24%
2022-03-02	0	0.680	0.670	0.760	0.650	0.770	332,000	235,710	0.7100	0.680	0.670	0.760	0.650	0.770	332,000	0.7100	-11.69%
2022-03-01	0	0.770	0.760	0.770	0.770	0.770	40,000	30,800	0.7700	0.770	0.760	0.770	0.770	0.770	40,000	0.7700	-1.28%
2022-02-28	0	0.780	0.760	0.780	0.760	0.780	12,000	9,180	0.7650	0.780	0.760	0.780	0.760	0.780	12,000	0.7650	0.00%
2022-02-25	0	0.780	0.770	0.780	0.780	0.800	453,000	361,400	0.7978	0.780	0.770	0.780	0.780	0.800	453,000	0.7978	-2.50%
2022-02-24	0	0.800	0.770	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	0.770	0.800	0.800	0.800	10,000	0.8000	0.00%
2022-02-23	0	0.800	0.770	0.820	0.780	0.800	13,000	10,160	0.7815	0.800	0.770	0.820	0.780	0.800	13,000	0.7815	0.00%
2022-02-22	0	0.800	0.780	0.830	-	-	0	0	-	0.800	0.780	0.830	-	-	0	-	0.00%
2022-02-21	0	0.800	0.800	0.820	0.790	0.930	1,522,000	1,291,720	0.8487	0.800	0.800	0.820	0.790	0.930	1,522,000	0.8487	0.00%
2022-02-18	0	0.800	0.800	0.820	0.790	0.790	5,000	3,950	0.7900	0.800	0.800	0.820	0.790	0.790	5,000	0.7900	-2.44%
2022-02-17	0	0.820	0.780	0.820	0.790	0.880	106,000	85,280	0.8045	0.820	0.780	0.820	0.790	0.880	106,000	0.8045	3.80%
2022-02-16	0	0.790	0.770	0.790	0.750	0.850	242,000	190,880	0.7888	0.790	0.770	0.790	0.750	0.850	242,000	0.7888	1.28%
2022-02-15	0	0.780	0.770	0.790	0.780	0.790	9,356,000	6,275,200	0.6707	0.780	0.770	0.790	0.780	0.790	9,356,000	0.6707	-1.27%
2022-02-14	0	0.790	0.780	0.790	0.790	0.790	5,111,000	3,402,690	0.6658	0.790	0.780	0.790	0.790	0.790	5,111,000	0.6658	1.28%
2022-02-11	0	0.780	0.770	0.790	0.750	0.820	250,000	194,950	0.7798	0.780	0.770	0.790	0.750	0.820	250,000	0.7798	-2.50%
2022-02-10	0	0.800	0.800	0.820	0.770	0.860	10,101,000	7,198,450	0.7126	0.800	0.800	0.820	0.770	0.860	10,101,000	0.7126	0.00%
2022-02-09	0	0.800	0.760	0.820	0.750	1.030	1,997,000	1,698,880	0.8507	0.800	0.760	0.820	0.750	1.030	1,997,000	0.8507	-25.93%
2022-02-08	0	1.080	1.070	1.180	1.080	1.160	221,000	242,860	1.0989	1.080	1.070	1.180	1.080	1.160	221,000	1.0989	-10.00%
2022-02-07	0	1.200	1.150	1.300	-	-	0	0	-	1.200	1.150	1.300	-	-	0	-	0.00%
2022-02-04	0	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	1.69%
2022-01-31	0	1.180	1.140	-	1.180	1.180	7,000	8,260	1.1800	1.180	1.140	-	1.180	1.180	7,000	1.1800	3.51%
2022-01-28	0	1.140	1.120	1.140	1.110	1.160	36,000	40,300	1.1194	1.140	1.120	1.140	1.110	1.160	36,000	1.1194	-1.72%
2022-01-27	0	1.160	1.110	1.170	1.120	1.180	183,000	210,980	1.1529	1.160	1.110	1.170	1.120	1.180	183,000	1.1529	-4.13%
2022-01-26	0	1.210	1.200	1.210	1.160	1.230	2,704,000	3,293,150	1.2179	1.210	1.200	1.210	1.160	1.230	2,704,000	1.2179	0.00%
2022-01-25	0	1.210	1.160	-	1.140	1.210	367,000	440,990	1.2016	1.210	1.160	-	1.140	1.210	367,000	1.2016	4.31%
2022-01-24	0	1.160	1.150	-	1.160	1.200	10,095,000	9,885,990	0.9793	1.160	1.150	-	1.160	1.200	10,095,000	0.9793	0.87%
2022-01-21	0	1.150	1.120	-	1.130	1.260	681,000	803,390	1.1797	1.150	1.120	-	1.130	1.260	681,000	1.1797	-4.96%
2022-01-20	0	1.210	1.190	1.390	1.200	1.320	339,000	418,290	1.2339	1.210	1.190	1.390	1.200	1.320	339,000	1.2339	-6.20%
2022-01-19	0	1.290	1.250	1.390	1.250	1.390	241,000	306,930	1.2736	1.290	1.250	1.390	1.250	1.390	241,000	1.2736	-6.52%
2022-01-18	0	1.380	1.380	1.400	1.330	1.400	46,000	62,900	1.3674	1.380	1.380	1.400	1.330	1.400	46,000	1.3674	-1.43%
2022-01-17	0	1.400	1.350	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	1.350	1.400	1.400	1.400	4,000	1.4000	0.00%
2022-01-14	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	0.00%
2022-01-13	0	1.400	1.380	1.400	1.400	1.400	34,000	47,600	1.4000	1.400	1.380	1.400	1.400	1.400	34,000	1.4000	3.70%
2022-01-12	0	1.350	1.320	-	1.340	1.350	88,000	118,140	1.3425	1.350	1.320	-	1.340	1.350	88,000	1.3425	1.50%
2022-01-11	0	1.330	1.320	1.340	1.320	1.340	123,000	164,790	1.3398	1.330	1.320	1.340	1.320	1.340	123,000	1.3398	0.00%
2022-01-10	0	1.330	1.310	1.330	1.320	1.330	6,000	7,960	1.3267	1.330	1.310	1.330	1.320	1.330	6,000	1.3267	0.00%
2022-01-07	0	1.330	1.320	1.330	1.320	1.330	24,000	31,910	1.3296	1.330	1.320	1.330	1.320	1.330	24,000	1.3296	0.00%
2022-01-06	0	1.330	1.320	1.340	1.330	1.350	123,000	166,010	1.3497	1.330	1.320	1.340	1.330	1.350	123,000	1.3497	-0.75%
2022-01-05	0	1.340	1.340	-	1.330	1.330	25,000	33,250	1.3300	1.340	1.340	-	1.330	1.330	25,000	1.3300	-0.74%
2022-01-04	0	1.350	1.350	-	1.320	1.340	36,000	47,890	1.3303	1.350	1.350	-	1.320	1.340	36,000	1.3303	-0.74%
2022-01-03	0	1.360	1.340	1.360	-	-	0	0	-	1.360	1.340	1.360	-	-	0	-	-0.73%
2021-12-31	0	1.370	1.340	1.370	1.350	1.400	20,000	27,120	1.3560	1.370	1.340	1.370	1.350	1.400	20,000	1.3560	-2.14%
2021-12-30	0	1.400	1.360	1.400	1.390	1.400	279,000	390,490	1.3996	1.400	1.360	1.400	1.390	1.400	279,000	1.3996	5.26%
2021-12-29	0	1.330	1.320	1.330	-	-	0	0	-	1.330	1.320	1.330	-	-	0	-	0.00%
2021-12-28	0	1.330	1.330	1.450	1.290	1.330	101,000	132,430	1.3112	1.330	1.330	1.450	1.290	1.330	101,000	1.3112	0.76%
2021-12-24	0	1.320	1.320	1.330	1.280	1.340	51,000	66,350	1.3010	1.320	1.320	1.330	1.280	1.340	51,000	1.3010	-2.94%
2021-12-23	0	1.360	1.340	1.450	-	-	0	0	-	1.360	1.340	1.450	-	-	0	-	0.00%
2021-12-22	0	1.360	1.340	1.450	-	-	0	0	-	1.360	1.340	1.450	-	-	0	-	0.00%
2021-12-21	0	1.360	1.340	1.500	1.300	1.360	238,000	321,770	1.3520	1.360	1.340	1.500	1.300	1.360	238,000	1.3520	0.00%
2021-12-20	0	1.360	1.330	1.360	1.360	1.360	9,000	12,240	1.3600	1.360	1.330	1.360	1.360	1.360	9,000	1.3600	0.00%
2021-12-17	0	1.360	1.340	1.360	1.350	1.360	74,780	101,702	1.3600	1.360	1.340	1.360	1.350	1.360	74,780	1.3600	0.00%
2021-12-16	0	1.360	1.330	1.500	-	-	0	0	-	1.360	1.330	1.500	-	-	0	-	0.00%
2021-12-15	0	1.360	1.340	1.400	1.350	1.360	330,000	448,760	1.3599	1.360	1.340	1.400	1.350	1.360	330,000	1.3599	0.00%
2021-12-14	0	1.360	1.350	1.360	1.350	1.360	16,000	21,710	1.3569	1.360	1.350	1.360	1.350	1.360	16,000	1.3569	0.00%
2021-12-13	0	1.360	1.360	1.400	1.350	1.370	527,000	715,110	1.3569	1.360	1.360	1.400	1.350	1.370	527,000	1.3569	3.03%
2021-12-10	0	1.320	1.310	1.320	1.320	1.320	4,000	5,280	1.3200	1.320	1.310	1.320	1.320	1.320	4,000	1.3200	0.00%
2021-12-09	0	1.320	1.320	1.330	1.290	1.330	49,000	63,940	1.3049	1.320	1.320	1.330	1.290	1.330	49,000	1.3049	-2.22%
2021-12-08	0	1.350	1.340	1.350	1.340	1.350	6,000	8,050	1.3417	1.350	1.340	1.350	1.340	1.350	6,000	1.3417	-2.17%
2021-12-07	0	1.380	1.340	1.380	-	-	0	0	-	1.380	1.340	1.380	-	-	0	-	0.00%
2021-12-06	0	1.380	1.330	1.380	1.310	1.380	15,000	19,820	1.3213	1.380	1.330	1.380	1.310	1.380	15,000	1.3213	0.00%
2021-12-03	0	1.380	1.330	1.380	1.290	1.450	381,000	497,540	1.3059	1.380	1.330	1.380	1.290	1.450	381,000	1.3059	3.76%
2021-12-02	0	1.330	1.310	1.370	1.300	1.370	228,000	298,060	1.3073	1.330	1.310	1.370	1.300	1.370	228,000	1.3073	-2.92%
2021-12-01	0	1.370	1.340	1.500	-	-	0	0	-	1.370	1.340	1.500	-	-	0	-	0.00%
2021-11-30	0	1.370	1.340	1.370	-	-	0	0	-	1.370	1.340	1.370	-	-	0	-	0.00%
2021-11-29	0	1.370	1.340	1.370	1.370	1.370	5,000	6,850	1.3700	1.370	1.340	1.370	1.370	1.370	5,000	1.3700	0.00%
2021-11-26	0	1.370	1.350	1.450	-	-	0	0	-	1.370	1.350	1.450	-	-	0	-	0.00%
2021-11-25	0	1.370	1.350	1.370	1.340	1.370	8,000	10,840	1.3550	1.370	1.350	1.370	1.340	1.370	8,000	1.3550	0.00%
2021-11-24	0	1.370	1.350	1.370	1.330	1.370	12,000	16,160	1.3467	1.370	1.350	1.370	1.330	1.370	12,000	1.3467	0.00%
2021-11-23	0	1.370	1.360	1.370	1.340	1.370	8,000	10,820	1.3525	1.370	1.360	1.370	1.340	1.370	8,000	1.3525	0.00%
2021-11-22	0	1.370	1.350	1.370	-	-	0	0	-	1.370	1.350	1.370	-	-	0	-	0.00%
2021-11-19	0	1.370	1.340	1.370	-	-	0	0	-	1.370	1.340	1.370	-	-	0	-	0.00%
2021-11-18	0	1.370	1.350	1.500	1.350	1.370	50,000	68,300	1.3660	1.370	1.350	1.500	1.350	1.370	50,000	1.3660	0.74%
2021-11-17	0	1.360	1.340	1.360	1.360	1.390	52,000	70,830	1.3621	1.360	1.340	1.360	1.360	1.390	52,000	1.3621	-1.45%
2021-11-16	0	1.380	1.380	1.500	1.360	1.370	34,000	46,430	1.3656	1.380	1.380	1.500	1.360	1.370	34,000	1.3656	0.73%
2021-11-15	0	1.370	1.370	1.430	1.100	1.430	205,000	275,050	1.3417	1.370	1.370	1.430	1.100	1.430	205,000	1.3417	-5.52%
2021-11-12	0	1.450	1.440	1.450	1.450	1.480	38,000	55,920	1.4716	1.450	1.440	1.450	1.450	1.480	38,000	1.4716	-1.36%
2021-11-11	0	1.470	1.440	1.480	1.420	1.500	25,000	37,100	1.4840	1.470	1.440	1.480	1.420	1.500	25,000	1.4840	2.08%
2021-11-10	0	1.440	1.420	1.440	-	-	0	0	-	1.440	1.420	1.440	-	-	0	-	0.00%
2021-11-09	0	1.440	1.420	1.440	-	-	0	0	-	1.440	1.420	1.440	-	-	0	-	0.00%
2021-11-08	0	1.440	1.440	1.490	1.420	1.440	10,000	14,360	1.4360	1.440	1.440	1.490	1.420	1.440	10,000	1.4360	0.00%
2021-11-05	0	1.440	1.430	1.440	1.430	1.450	15,000	21,590	1.4393	1.440	1.430	1.440	1.430	1.450	15,000	1.4393	-0.69%
2021-11-04	0	1.450	1.440	1.450	1.460	1.460	2,000	2,920	1.4600	1.450	1.440	1.450	1.460	1.460	2,000	1.4600	-0.68%
2021-11-03	0	1.460	1.440	1.460	-	-	0	0	-	1.460	1.440	1.460	-	-	0	-	0.00%
2021-11-02	0	1.460	1.440	1.460	1.460	1.460	59,000	86,140	1.4600	1.460	1.440	1.460	1.460	1.460	59,000	1.4600	0.69%
2021-11-01	0	1.450	1.450	-	1.410	1.450	122,000	173,700	1.4238	1.450	1.450	-	1.410	1.450	122,000	1.4238	2.11%
2021-10-29	0	1.420	1.400	1.430	1.420	1.440	35,000	50,470	1.4420	1.420	1.400	1.430	1.420	1.440	35,000	1.4420	2.16%
2021-10-28	0	1.390	1.390	1.410	1.390	1.410	12,000	16,720	1.3933	1.390	1.390	1.410	1.390	1.410	12,000	1.3933	-1.42%
2021-10-27	0	1.410	1.410	1.500	1.410	1.420	78,000	110,460	1.4162	1.410	1.410	1.500	1.410	1.420	78,000	1.4162	0.00%
2021-10-26	0	1.410	1.410	1.500	1.410	1.410	2,000	2,820	1.4100	1.410	1.410	1.500	1.410	1.410	2,000	1.4100	0.00%
2021-10-25	0	1.410	1.410	1.490	1.410	1.410	1,000	1,410	1.4100	1.410	1.410	1.490	1.410	1.410	1,000	1.4100	0.00%
2021-10-22	0	1.410	1.400	1.410	1.380	1.430	63,000	88,420	1.4035	1.410	1.400	1.410	1.380	1.430	63,000	1.4035	-2.08%
2021-10-21	0	1.440	1.430	1.440	-	-	0	0	-	1.440	1.430	1.440	-	-	0	-	0.00%
2021-10-20	0	1.440	1.430	1.440	-	-	0	0	-	1.440	1.430	1.440	-	-	0	-	0.00%
2021-10-19	0	1.440	1.430	1.440	1.440	1.440	5,000	7,200	1.4400	1.440	1.430	1.440	1.440	1.440	5,000	1.4400	0.00%
2021-10-18	0	1.440	1.430	1.440	1.430	1.450	101,000	145,630	1.4419	1.440	1.430	1.440	1.430	1.450	101,000	1.4419	0.70%
2021-10-15	0	1.430	1.430	1.550	1.400	1.430	51,000	71,990	1.4116	1.430	1.430	1.550	1.400	1.430	51,000	1.4116	0.00%
2021-10-12	0	1.430	1.430	1.560	1.420	1.420	10,000	14,200	1.4200	1.430	1.430	1.560	1.420	1.420	10,000	1.4200	0.00%
2021-10-11	0	1.430	1.430	1.520	-	-	0	0	-	1.430	1.430	1.520	-	-	0	-	0.70%
2021-10-08	0	1.420	1.410	1.600	-	-	0	0	-	1.420	1.410	1.600	-	-	0	-	0.00%
2021-10-07	0	1.420	1.410	1.420	1.400	1.420	68,000	95,740	1.4079	1.420	1.410	1.420	1.400	1.420	68,000	1.4079	0.00%
2021-10-06	0	1.420	1.410	1.460	1.420	1.420	1,000	1,420	1.4200	1.420	1.410	1.460	1.420	1.420	1,000	1.4200	0.00%
2021-10-05	0	1.420	1.420	1.520	1.420	1.420	11,000	15,620	1.4200	1.420	1.420	1.520	1.420	1.420	11,000	1.4200	-0.70%
2021-10-04	0	1.430	1.430	1.550	1.410	1.440	111,000	157,510	1.4190	1.430	1.430	1.550	1.410	1.440	111,000	1.4190	-2.05%
2021-09-30	0	1.460	1.460	1.550	1.450	1.450	8,000	11,600	1.4500	1.460	1.460	1.550	1.450	1.450	8,000	1.4500	-1.35%
2021-09-29	0	1.480	1.480	1.550	1.420	1.440	34,000	48,700	1.4324	1.480	1.480	1.550	1.420	1.440	34,000	1.4324	1.37%
2021-09-28	0	1.460	1.460	1.600	-	-	0	0	-	1.460	1.460	1.600	-	-	0	-	1.39%
2021-09-27	0	1.440	1.440	1.450	1.400	1.480	63,000	91,060	1.4454	1.440	1.440	1.450	1.400	1.480	63,000	1.4454	5.11%
2021-09-24	0	1.370	1.360	1.710	1.320	1.510	471,000	667,120	1.4164	1.370	1.360	1.710	1.320	1.510	471,000	1.4164	-9.27%
2021-09-23	0	1.510	1.510	1.520	1.500	1.520	213,000	322,110	1.5123	1.510	1.510	1.520	1.500	1.520	213,000	1.5123	-1.31%
2021-09-21	0	1.530	1.530	1.690	1.500	1.580	140,000	214,570	1.5326	1.530	1.530	1.690	1.500	1.580	140,000	1.5326	-4.38%
2021-09-20	0	1.600	1.580	1.720	-	-	0	0	-	1.600	1.580	1.720	-	-	0	-	0.00%
2021-09-17	0	1.600	1.600	1.650	1.580	1.610	147,000	234,330	1.5941	1.600	1.600	1.650	1.580	1.610	147,000	1.5941	1.27%
2021-09-16	0	1.580	1.580	1.600	1.560	1.610	177,000	281,000	1.5876	1.580	1.580	1.600	1.560	1.610	177,000	1.5876	-1.25%
2021-09-15	0	1.600	1.590	1.600	1.550	1.640	306,000	487,690	1.5938	1.600	1.590	1.600	1.550	1.640	306,000	1.5938	-0.62%
2021-09-14	0	1.610	1.610	1.650	1.580	1.830	2,000,000	3,483,140	1.7416	1.610	1.610	1.650	1.580	1.830	2,000,000	1.7416	-6.40%
2021-09-13	0	1.720	1.710	1.720	1.480	1.740	1,129,000	1,850,600	1.6391	1.720	1.710	1.720	1.480	1.740	1,129,000	1.6391	16.22%
2021-09-10	0	1.480	1.450	1.520	1.430	1.480	346,000	506,970	1.4652	1.480	1.450	1.520	1.430	1.480	346,000	1.4652	1.37%
2021-09-09	0	1.460	1.450	1.460	1.440	1.470	101,000	147,120	1.4566	1.460	1.450	1.460	1.440	1.470	101,000	1.4566	0.00%
2021-09-08	0	1.460	1.450	1.460	1.460	1.460	48,000	70,080	1.4600	1.460	1.450	1.460	1.460	1.460	48,000	1.4600	0.00%
2021-09-07	0	1.460	1.450	1.460	1.430	1.460	104,000	150,550	1.4476	1.460	1.450	1.460	1.430	1.460	104,000	1.4476	0.69%
2021-09-06	0	1.450	1.440	1.450	1.450	1.450	72,000	104,400	1.4500	1.450	1.440	1.450	1.450	1.450	72,000	1.4500	0.00%
2021-09-03	0	1.450	1.450	1.460	1.420	1.460	109,000	158,060	1.4501	1.450	1.450	1.460	1.420	1.460	109,000	1.4501	-0.68%
2021-09-02	0	1.460	1.450	1.460	1.440	1.460	119,000	173,380	1.4570	1.460	1.450	1.460	1.440	1.460	119,000	1.4570	0.69%
2021-09-01	0	1.450	1.440	1.450	-	-	0	0	-	1.450	1.440	1.450	-	-	0	-	0.00%
2021-08-31	0	1.450	1.440	1.450	1.450	1.450	3,000	4,350	1.4500	1.450	1.440	1.450	1.450	1.450	3,000	1.4500	0.00%
2021-08-30	0	1.450	1.440	2.290	-	-	0	0	-	1.450	1.440	2.290	-	-	0	-	0.00%
2021-08-27	0	1.450	1.440	1.450	1.440	1.450	12,000	17,300	1.4417	1.450	1.440	1.450	1.440	1.450	12,000	1.4417	0.00%
2021-08-26	0	1.450	1.440	2.310	1.450	1.450	50,000	72,500	1.4500	1.450	1.440	2.310	1.450	1.450	50,000	1.4500	0.00%
2021-08-25	0	1.450	1.440	1.450	1.450	1.460	96,000	139,600	1.4542	1.450	1.440	1.450	1.450	1.460	96,000	1.4542	-0.68%
2021-08-24	0	1.460	1.450	1.460	1.460	1.480	30,000	43,930	1.4643	1.460	1.450	1.460	1.460	1.480	30,000	1.4643	-1.35%
2021-08-23	0	1.480	1.470	-	-	-	0	0	-	1.480	1.470	-	-	-	0	-	0.00%
2021-08-20	0	1.480	1.480	-	1.460	1.480	7,000	10,310	1.4729	1.480	1.480	-	1.460	1.480	7,000	1.4729	0.00%
2021-08-19	0	1.480	1.480	1.600	1.460	1.510	100,000	147,450	1.4745	1.480	1.480	1.600	1.460	1.510	100,000	1.4745	-1.99%
2021-08-18	0	1.510	1.500	1.510	1.500	1.510	37,000	55,710	1.5057	1.510	1.500	1.510	1.500	1.510	37,000	1.5057	-0.66%
2021-08-17	0	1.520	1.520	-	1.500	1.510	20,000	30,040	1.5020	1.520	1.520	-	1.500	1.510	20,000	1.5020	0.00%
2021-08-16	0	1.520	1.510	1.520	1.520	1.530	11,000	16,740	1.5218	1.520	1.510	1.520	1.520	1.530	11,000	1.5218	-0.65%
2021-08-13	0	1.530	1.520	1.530	1.530	1.530	20,000	30,600	1.5300	1.530	1.520	1.530	1.530	1.530	20,000	1.5300	0.00%
2021-08-12	0	1.530	1.520	1.530	1.510	1.530	53,000	80,500	1.5189	1.530	1.520	1.530	1.510	1.530	53,000	1.5189	-0.65%
2021-08-11	0	1.540	1.530	1.540	-	-	0	0	-	1.540	1.530	1.540	-	-	0	-	-0.65%
2021-08-10	0	1.550	1.540	1.550	1.530	1.550	59,000	90,910	1.5408	1.550	1.540	1.550	1.530	1.550	59,000	1.5408	0.00%
2021-08-09	0	1.550	1.540	1.720	-	-	0	0	-	1.550	1.540	1.720	-	-	0	-	0.00%
2021-08-06	0	1.550	1.540	1.550	1.550	1.550	7,000	10,850	1.5500	1.550	1.540	1.550	1.550	1.550	7,000	1.5500	0.00%
2021-08-05	0	1.550	1.550	1.600	1.530	1.550	48,000	73,940	1.5404	1.550	1.550	1.600	1.530	1.550	48,000	1.5404	0.00%
2021-08-04	0	1.550	1.540	1.550	1.530	1.550	41,000	63,130	1.5398	1.550	1.540	1.550	1.530	1.550	41,000	1.5398	1.31%
2021-08-03	0	1.530	1.530	1.560	1.530	1.540	13,000	19,910	1.5315	1.530	1.530	1.560	1.530	1.540	13,000	1.5315	-0.65%
2021-08-02	0	1.540	1.530	1.540	1.540	1.540	7,000	10,780	1.5400	1.540	1.530	1.540	1.540	1.540	7,000	1.5400	-0.65%
2021-07-30	0	1.550	1.540	1.550	1.540	1.550	36,000	55,460	1.5406	1.550	1.540	1.550	1.540	1.550	36,000	1.5406	0.00%
2021-07-29	0	1.550	1.540	1.560	1.550	1.580	60,000	94,020	1.5670	1.550	1.540	1.560	1.550	1.580	60,000	1.5670	0.00%
2021-07-28	0	1.550	1.540	1.550	1.540	1.560	38,000	58,720	1.5453	1.550	1.540	1.550	1.540	1.560	38,000	1.5453	0.00%
2021-07-27	0	1.550	1.540	1.550	1.540	1.560	62,000	96,180	1.5513	1.550	1.540	1.550	1.540	1.560	62,000	1.5513	-1.27%
2021-07-26	0	1.570	1.560	1.570	1.560	1.600	37,000	58,310	1.5759	1.570	1.560	1.570	1.560	1.600	37,000	1.5759	-1.87%
2021-07-23	0	1.600	1.590	1.600	1.560	1.600	90,000	140,880	1.5653	1.600	1.590	1.600	1.560	1.600	90,000	1.5653	0.63%
2021-07-22	0	1.590	1.570	1.590	1.580	1.600	94,000	148,970	1.5848	1.590	1.570	1.590	1.580	1.600	94,000	1.5848	0.00%
2021-07-21	0	1.590	1.590	1.600	1.590	1.600	22,000	35,190	1.5995	1.590	1.590	1.600	1.590	1.600	22,000	1.5995	-0.62%
2021-07-20	0	1.600	1.570	1.600	1.560	1.600	21,000	32,920	1.5676	1.600	1.570	1.600	1.560	1.600	21,000	1.5676	0.00%
2021-07-19	0	1.600	1.600	1.690	1.550	1.630	176,000	277,910	1.5790	1.600	1.600	1.690	1.550	1.630	176,000	1.5790	-2.44%
2021-07-16	0	1.640	1.640	1.660	1.630	1.660	6,000	9,850	1.6417	1.640	1.640	1.660	1.630	1.660	6,000	1.6417	-0.61%
2021-07-15	0	1.650	1.640	1.660	-	-	0	0	-	1.650	1.640	1.660	-	-	0	-	0.00%
2021-07-14	0	1.650	1.650	1.690	1.630	1.660	35,000	57,350	1.6386	1.650	1.650	1.690	1.630	1.660	35,000	1.6386	-0.60%
2021-07-13	0	1.660	1.660	1.670	1.650	1.680	128,000	213,620	1.6689	1.660	1.660	1.670	1.650	1.680	128,000	1.6689	-1.78%
2021-07-12	0	1.690	1.680	1.690	-	-	0	0	-	1.690	1.680	1.690	-	-	0	-	0.00%
2021-07-09	0	1.690	1.680	1.690	1.690	1.700	130,000	219,940	1.6918	1.690	1.680	1.690	1.690	1.700	130,000	1.6918	3.05%
2021-07-08	0	1.640	1.630	1.640	1.630	1.650	82,000	134,040	1.6346	1.640	1.630	1.640	1.630	1.650	82,000	1.6346	0.00%
2021-07-07	0	1.640	1.630	1.640	1.640	1.650	73,000	119,970	1.6434	1.640	1.630	1.640	1.640	1.650	73,000	1.6434	-0.61%
2021-07-06	0	1.650	1.650	1.660	1.650	1.710	225,000	375,220	1.6676	1.650	1.650	1.660	1.650	1.710	225,000	1.6676	-4.07%
2021-07-05	0	1.720	1.720	1.840	1.720	1.890	58,000	100,100	1.7259	1.720	1.720	1.840	1.720	1.890	58,000	1.7259	0.00%
2021-07-02	0	1.720	1.710	1.720	1.690	1.740	48,000	82,060	1.7096	1.720	1.710	1.720	1.690	1.740	48,000	1.7096	-2.82%
2021-06-30	0	1.770	1.740	1.780	1.750	1.780	45,000	79,980	1.7773	1.770	1.740	1.780	1.750	1.780	45,000	1.7773	1.72%
2021-06-29	0	1.740	1.720	1.740	1.700	1.740	28,000	48,080	1.7171	1.740	1.720	1.740	1.700	1.740	28,000	1.7171	0.58%
2021-06-28	0	1.730	1.730	1.780	1.710	1.760	129,000	223,150	1.7298	1.730	1.730	1.780	1.710	1.760	129,000	1.7298	-2.81%
2021-06-25	0	1.780	1.770	1.780	1.720	1.790	83,000	145,250	1.7500	1.780	1.770	1.780	1.720	1.790	83,000	1.7500	-2.20%
2021-06-24	0	1.820	1.800	1.820	1.770	1.840	55,000	99,700	1.8127	1.820	1.800	1.820	1.770	1.840	55,000	1.8127	1.11%
2021-06-23	0	1.800	1.780	1.860	1.800	1.800	22,000	39,600	1.8000	1.800	1.780	1.860	1.800	1.800	22,000	1.8000	2.27%
2021-06-22	0	1.760	1.750	1.810	1.760	1.760	4,000	7,040	1.7600	1.760	1.750	1.810	1.760	1.760	4,000	1.7600	0.57%
2021-06-21	0	1.750	1.750	1.850	1.740	1.770	55,000	96,330	1.7515	1.750	1.750	1.850	1.740	1.770	55,000	1.7515	-1.69%
2021-06-18	0	1.780	1.780	1.850	1.780	1.780	1,000	1,780	1.7800	1.780	1.780	1.850	1.780	1.780	1,000	1.7800	0.00%
2021-06-17	0	1.780	1.780	1.890	1.780	1.780	64,000	113,920	1.7800	1.780	1.780	1.890	1.780	1.780	64,000	1.7800	0.00%
2021-06-16	0	1.780	1.780	1.870	1.770	1.780	78,000	138,720	1.7785	1.780	1.780	1.870	1.770	1.780	78,000	1.7785	0.00%
2021-06-15	0	1.780	1.780	1.890	1.770	1.770	20,000	35,400	1.7700	1.780	1.780	1.890	1.770	1.770	20,000	1.7700	0.00%
2021-06-11	0	1.780	1.780	1.790	1.760	1.790	118,000	209,800	1.7780	1.780	1.780	1.790	1.760	1.790	118,000	1.7780	0.00%
2021-06-10	0	1.780	1.770	1.780	1.770	1.820	195,000	348,290	1.7861	1.780	1.770	1.780	1.770	1.820	195,000	1.7861	-2.73%
2021-06-09	0	1.830	1.800	1.880	1.800	1.830	15,000	27,210	1.8140	1.830	1.800	1.880	1.800	1.830	15,000	1.8140	0.55%
2021-06-08	0	1.820	1.810	1.820	1.780	1.920	339,000	627,900	1.8522	1.820	1.810	1.820	1.780	1.920	339,000	1.8522	-2.67%
2021-06-07	0	1.870	1.850	1.870	1.760	1.900	446,000	816,880	1.8316	1.870	1.850	1.870	1.760	1.900	446,000	1.8316	7.47%
2021-06-04	0	1.740	1.740	1.750	1.690	1.750	160,000	273,860	1.7116	1.740	1.740	1.750	1.690	1.750	160,000	1.7116	0.00%
2021-06-03	0	1.740	1.730	1.740	1.740	1.770	20,000	34,830	1.7415	1.740	1.730	1.740	1.740	1.770	20,000	1.7415	0.00%
2021-06-02	0	1.740	1.740	1.750	1.730	1.800	297,000	520,010	1.7509	1.740	1.740	1.750	1.730	1.800	297,000	1.7509	-1.69%
2021-06-01	0	1.770	1.770	1.780	1.750	1.780	9,000	15,960	1.7733	1.770	1.770	1.780	1.750	1.780	9,000	1.7733	0.00%
2021-05-31	0	1.770	1.740	1.790	1.730	1.790	82,000	142,760	1.7410	1.770	1.740	1.790	1.730	1.790	82,000	1.7410	1.14%
2021-05-28	0	1.750	1.710	1.750	1.700	1.790	387,000	666,760	1.7229	1.750	1.710	1.750	1.700	1.790	387,000	1.7229	-1.13%
2021-05-27	0	1.770	1.760	1.770	1.760	1.820	96,000	170,830	1.7795	1.770	1.760	1.770	1.760	1.820	96,000	1.7795	-2.21%
2021-05-26	0	1.810	1.800	1.830	1.810	1.840	3,000	5,460	1.8200	1.810	1.800	1.830	1.810	1.840	3,000	1.8200	0.00%
2021-05-25	0	1.810	1.790	1.810	1.760	1.820	120,000	214,880	1.7907	1.810	1.790	1.810	1.760	1.820	120,000	1.7907	-0.55%
2021-05-24	0	1.820	1.790	1.820	1.780	1.850	224,000	403,440	1.8011	1.820	1.790	1.820	1.780	1.850	224,000	1.8011	0.00%
2021-05-21	0	1.820	1.790	1.830	1.720	1.840	873,000	1,564,830	1.7925	1.820	1.790	1.830	1.720	1.840	873,000	1.7925	6.43%
2021-05-20	0	1.710	1.700	1.720	1.680	1.740	386,000	659,060	1.7074	1.710	1.700	1.720	1.680	1.740	386,000	1.7074	-0.58%
2021-05-18	0	1.720	1.700	1.730	1.690	1.770	556,000	962,940	1.7319	1.720	1.700	1.730	1.690	1.770	556,000	1.7319	-1.71%
2021-05-17	0	1.750	1.700	1.750	1.640	1.830	1,138,000	1,945,790	1.7098	1.750	1.700	1.750	1.640	1.830	1,138,000	1.7098	-5.41%
2021-05-14	0	1.850	1.810	1.850	1.790	2.000	1,977,000	3,719,480	1.8814	1.850	1.810	1.850	1.790	2.000	1,977,000	1.8814	-1.07%
2021-05-13	0	1.870	1.850	1.880	1.670	1.930	4,146,000	7,551,570	1.8214	1.870	1.850	1.880	1.670	1.930	4,146,000	1.8214	9.36%
2021-05-12	0	1.710	1.700	1.730	1.460	1.740	1,426,000	2,297,060	1.6108	1.710	1.700	1.730	1.460	1.740	1,426,000	1.6108	18.75%
2021-05-11	0	1.440	1.430	1.440	1.430	1.450	117,000	168,330	1.4387	1.440	1.430	1.440	1.430	1.450	117,000	1.4387	1.41%
2021-05-10	0	1.420	1.420	1.450	-	-	1,000	1,420	1.4200	1.420	1.420	1.450	-	-	1,000	1.4200	0.71%
2021-05-07	0	1.410	1.410	1.420	1.400	1.430	223,000	315,630	1.4154	1.410	1.410	1.420	1.400	1.430	223,000	1.4154	-0.70%
2021-05-06	0	1.420	1.410	1.440	1.410	1.450	205,000	290,880	1.4189	1.420	1.410	1.440	1.410	1.450	205,000	1.4189	0.00%
2021-05-05	0	1.420	1.420	1.430	1.420	1.450	135,000	193,140	1.4307	1.420	1.420	1.430	1.420	1.450	135,000	1.4307	-2.07%
2021-05-04	0	1.450	1.450	1.780	1.450	1.450	46,000	66,700	1.4500	1.450	1.450	1.780	1.450	1.450	46,000	1.4500	0.00%
2021-05-03	0	1.450	1.450	1.520	1.430	1.450	41,000	59,110	1.4417	1.450	1.450	1.520	1.430	1.450	41,000	1.4417	1.40%
2021-04-30	0	1.430	1.430	1.450	1.420	1.460	223,000	319,740	1.4338	1.430	1.430	1.450	1.420	1.460	223,000	1.4338	0.00%
2021-04-29	0	1.430	1.420	1.440	1.420	1.450	302,000	432,770	1.4330	1.430	1.420	1.440	1.420	1.450	302,000	1.4330	-0.69%
2021-04-28	0	1.440	1.430	1.440	1.440	1.440	30,000	43,200	1.4400	1.440	1.430	1.440	1.440	1.440	30,000	1.4400	0.00%
2021-04-27	0	1.440	1.430	1.480	1.440	1.440	20,000	28,800	1.4400	1.440	1.430	1.480	1.440	1.440	20,000	1.4400	0.00%
2021-04-26	0	1.440	1.430	1.460	1.440	1.480	139,000	200,860	1.4450	1.440	1.430	1.460	1.440	1.480	139,000	1.4450	-2.04%
2021-04-23	0	1.470	1.460	1.490	1.440	1.480	189,000	275,950	1.4601	1.470	1.460	1.490	1.440	1.480	189,000	1.4601	-0.68%
2021-04-22	0	1.480	1.480	1.550	1.450	1.490	90,000	132,840	1.4760	1.480	1.480	1.550	1.450	1.490	90,000	1.4760	0.00%
2021-04-21	0	1.480	1.470	1.480	1.480	1.490	38,000	56,260	1.4805	1.480	1.470	1.480	1.480	1.490	38,000	1.4805	-0.67%
2021-04-20	0	1.490	1.480	1.490	1.490	1.490	3,000	4,470	1.4900	1.490	1.480	1.490	1.490	1.490	3,000	1.4900	0.00%
2021-04-19	0	1.490	1.480	1.540	1.480	1.550	151,000	227,470	1.5064	1.490	1.480	1.540	1.480	1.550	151,000	1.5064	2.05%
2021-04-16	0	1.460	1.460	1.530	1.440	1.470	133,000	193,740	1.4567	1.460	1.460	1.530	1.440	1.470	133,000	1.4567	0.69%
2021-04-15	0	1.450	1.450	1.530	1.420	1.540	136,000	197,680	1.4535	1.450	1.450	1.530	1.420	1.540	136,000	1.4535	-2.68%
2021-04-14	0	1.490	1.480	1.550	1.490	1.500	166,000	248,210	1.4952	1.490	1.480	1.550	1.490	1.500	166,000	1.4952	0.00%
2021-04-13	0	1.490	1.490	1.520	1.490	1.590	80,000	123,270	1.5409	1.490	1.490	1.520	1.490	1.590	80,000	1.5409	0.00%
2021-04-12	0	1.490	1.480	1.510	1.490	1.600	816,000	1,271,080	1.5577	1.490	1.480	1.510	1.490	1.600	816,000	1.5577	-5.70%
2021-04-09	0	1.580	1.570	1.580	1.580	1.600	51,000	80,740	1.5831	1.580	1.570	1.580	1.580	1.600	51,000	1.5831	-1.25%
2021-04-08	0	1.600	1.580	1.600	1.600	1.600	4,000	6,400	1.6000	1.600	1.580	1.600	1.600	1.600	4,000	1.6000	0.63%
2021-04-07	0	1.590	1.580	1.590	1.570	1.600	44,000	69,670	1.5834	1.590	1.580	1.590	1.570	1.600	44,000	1.5834	-0.62%
2021-04-01	0	1.600	1.590	1.650	1.560	1.660	108,000	171,160	1.5848	1.600	1.590	1.650	1.560	1.660	108,000	1.5848	0.63%
2021-03-31	0	1.590	1.580	1.590	1.590	1.590	32,000	50,880	1.5900	1.590	1.580	1.590	1.590	1.590	32,000	1.5900	0.63%
2021-03-30	0	1.580	1.580	1.590	1.580	1.610	170,000	272,010	1.6001	1.580	1.580	1.590	1.580	1.610	170,000	1.6001	0.00%
2021-03-29	0	1.580	1.580	1.600	1.580	1.720	326,000	541,860	1.6621	1.580	1.580	1.600	1.580	1.720	326,000	1.6621	-5.95%
2021-03-26	0	1.680	1.670	1.690	1.680	1.720	56,000	94,840	1.6936	1.680	1.670	1.690	1.680	1.720	56,000	1.6936	-2.33%
2021-03-25	0	1.720	1.710	1.720	1.720	1.730	10,000	17,220	1.7220	1.720	1.710	1.720	1.720	1.730	10,000	1.7220	-3.37%
2021-03-24	0	1.780	1.710	1.800	1.710	1.810	147,000	254,400	1.7306	1.780	1.710	1.800	1.710	1.810	147,000	1.7306	-2.20%
2021-03-23	0	1.820	1.760	1.820	1.770	1.900	44,000	77,980	1.7723	1.820	1.760	1.820	1.770	1.900	44,000	1.7723	2.82%
2021-03-22	0	1.770	1.760	1.770	1.740	1.770	154,000	269,970	1.7531	1.770	1.760	1.770	1.740	1.770	154,000	1.7531	1.72%
2021-03-19	0	1.740	1.740	1.800	1.730	1.770	68,000	118,680	1.7453	1.740	1.740	1.800	1.730	1.770	68,000	1.7453	-4.40%
2021-03-18	0	1.820	1.790	1.820	1.800	1.830	300,000	540,790	1.8026	1.820	1.790	1.820	1.800	1.830	300,000	1.8026	0.55%
2021-03-17	0	1.810	1.800	1.810	1.800	1.840	90,000	163,210	1.8134	1.810	1.800	1.810	1.800	1.840	90,000	1.8134	0.00%
2021-03-16	0	1.810	1.800	1.810	1.790	1.830	179,000	324,050	1.8103	1.810	1.800	1.810	1.790	1.830	179,000	1.8103	0.00%
2021-03-15	0	1.810	1.810	1.820	1.810	1.870	157,000	286,300	1.8236	1.810	1.810	1.820	1.810	1.870	157,000	1.8236	-1.09%
2021-03-12	0	1.830	1.820	1.840	1.820	1.860	285,000	525,180	1.8427	1.830	1.820	1.840	1.820	1.860	285,000	1.8427	-1.08%
2021-03-11	0	1.850	1.820	1.850	1.810	1.960	1,063,000	1,980,320	1.8630	1.850	1.820	1.850	1.810	1.960	1,063,000	1.8630	1.09%
2021-03-10	0	1.830	1.830	1.850	1.810	1.980	542,000	1,019,100	1.8803	1.830	1.830	1.850	1.810	1.980	542,000	1.8803	-2.66%
2021-03-09	0	1.880	1.860	1.880	1.700	2.180	5,084,000	10,108,660	1.9883	1.880	1.860	1.880	1.700	2.180	5,084,000	1.9883	-5.53%
2021-03-08	0	1.990	1.990	2.000	1.620	2.130	7,039,000	13,679,420	1.9434	1.990	1.990	2.000	1.620	2.130	7,039,000	1.9434	24.37%
2021-03-05	0	1.600	1.590	1.680	1.400	1.740	905,000	1,383,310	1.5285	1.600	1.590	1.680	1.400	1.740	905,000	1.5285	14.29%
2021-03-04	0	1.400	1.400	1.410	1.400	1.420	99,000	139,210	1.4062	1.400	1.400	1.410	1.400	1.420	99,000	1.4062	-1.41%
2021-03-03	0	1.420	1.410	1.420	1.420	1.430	29,000	41,340	1.4255	1.420	1.410	1.420	1.420	1.430	29,000	1.4255	0.00%
2021-03-02	0	1.420	1.420	1.430	1.400	1.440	243,000	345,520	1.4219	1.420	1.420	1.430	1.400	1.440	243,000	1.4219	-0.70%
2021-03-01	0	1.430	1.420	1.430	1.410	1.430	335,000	479,000	1.4299	1.430	1.420	1.430	1.410	1.430	335,000	1.4299	1.42%
2021-02-26	0	1.410	1.410	1.420	1.400	1.410	42,000	58,850	1.4012	1.410	1.410	1.420	1.400	1.410	42,000	1.4012	-0.70%
2021-02-25	0	1.420	1.410	1.420	1.400	1.450	55,000	78,510	1.4275	1.420	1.410	1.420	1.400	1.450	55,000	1.4275	0.71%
2021-02-24	0	1.410	1.410	1.500	1.400	1.430	124,000	174,610	1.4081	1.410	1.410	1.500	1.400	1.430	124,000	1.4081	-1.40%
2021-02-23	0	1.430	1.420	1.430	1.400	1.490	428,000	619,840	1.4482	1.430	1.420	1.430	1.400	1.490	428,000	1.4482	-4.67%
2021-02-22	0	1.500	1.490	1.500	1.470	1.520	303,000	451,490	1.4901	1.500	1.490	1.500	1.470	1.520	303,000	1.4901	-1.32%
2021-02-19	0	1.520	1.520	1.590	1.500	1.510	106,000	160,010	1.5095	1.520	1.520	1.590	1.500	1.510	106,000	1.5095	0.66%
2021-02-18	0	1.510	1.500	1.510	1.500	1.510	98,000	147,500	1.5051	1.510	1.500	1.510	1.500	1.510	98,000	1.5051	1.34%
2021-02-17	0	1.490	1.480	1.510	1.470	1.500	191,000	284,340	1.4887	1.490	1.480	1.510	1.470	1.500	191,000	1.4887	1.36%
2021-02-16	0	1.470	1.460	1.570	1.470	1.500	286,000	426,470	1.4912	1.470	1.460	1.570	1.470	1.500	286,000	1.4912	1.38%
2021-02-11	0	1.450	1.450	1.580	1.430	1.450	175,000	252,990	1.4457	1.450	1.450	1.580	1.430	1.450	175,000	1.4457	3.57%
2021-02-10	0	1.400	1.400	-	1.390	1.390	2,000	2,780	1.3900	1.400	1.400	-	1.390	1.390	2,000	1.3900	0.00%
2021-02-09	0	1.400	1.410	-	1.360	1.400	278,000	387,530	1.3940	1.400	1.410	-	1.360	1.400	278,000	1.3940	0.00%
2021-02-08	0	1.400	1.400	1.410	1.390	1.410	28,000	39,370	1.4061	1.400	1.400	1.410	1.390	1.410	28,000	1.4061	0.00%
2021-02-05	0	1.400	1.390	1.580	1.400	1.400	1,000	1,400	1.4000	1.400	1.390	1.580	1.400	1.400	1,000	1.4000	0.00%
2021-02-04	0	1.400	1.390	1.400	1.390	1.430	333,000	467,510	1.4039	1.400	1.390	1.400	1.390	1.430	333,000	1.4039	-2.78%
2021-02-03	0	1.440	1.430	1.440	1.430	1.480	73,000	105,820	1.4496	1.440	1.430	1.440	1.430	1.480	73,000	1.4496	-2.04%
2021-02-02	0	1.470	1.460	1.470	1.450	1.660	474,000	700,600	1.4781	1.470	1.460	1.470	1.450	1.660	474,000	1.4781	1.38%
2021-02-01	0	1.450	1.440	1.450	-	-	0	0	-	1.450	1.440	1.450	-	-	0	-	0.00%
2021-01-29	0	1.450	1.440	1.450	1.450	1.470	46,000	66,980	1.4561	1.450	1.440	1.450	1.450	1.470	46,000	1.4561	-0.68%
2021-01-28	0	1.460	1.460	1.480	1.450	1.470	41,000	59,680	1.4556	1.460	1.460	1.480	1.450	1.470	41,000	1.4556	-2.01%
2021-01-27	0	1.490	1.460	-	1.400	1.490	170,000	249,930	1.4702	1.490	1.460	-	1.400	1.490	170,000	1.4702	0.68%
2021-01-26	0	1.480	1.470	-	1.470	1.500	451,000	674,390	1.4953	1.480	1.470	-	1.470	1.500	451,000	1.4953	0.00%
2021-01-25	0	1.480	1.480	1.560	1.300	1.560	707,000	1,037,460	1.4674	1.480	1.480	1.560	1.300	1.560	707,000	1.4674	-4.52%
2021-01-22	0	1.550	1.550	1.580	1.550	1.550	6,300	9,762	1.5495	1.550	1.550	1.580	1.550	1.550	6,300	1.5495	-1.90%
2021-01-21	0	1.580	1.550	1.580	1.550	1.580	101,000	158,130	1.5656	1.580	1.550	1.580	1.550	1.580	101,000	1.5656	-0.63%
2021-01-20	0	1.590	1.560	1.590	1.470	1.600	568,000	882,790	1.5542	1.590	1.560	1.590	1.470	1.600	568,000	1.5542	-1.85%
2021-01-19	0	1.620	1.620	1.630	1.600	1.750	97,000	157,350	1.6222	1.620	1.620	1.630	1.600	1.750	97,000	1.6222	0.62%
2021-01-18	0	1.610	1.610	1.620	1.600	1.620	67,000	107,740	1.6081	1.610	1.610	1.620	1.600	1.620	67,000	1.6081	-0.62%
2021-01-15	0	1.620	1.610	1.620	1.590	1.620	229,000	369,120	1.6119	1.620	1.610	1.620	1.590	1.620	229,000	1.6119	0.62%
2021-01-14	0	1.610	1.610	1.900	1.600	1.610	143,000	230,030	1.6086	1.610	1.610	1.900	1.600	1.610	143,000	1.6086	0.00%
2021-01-13	0	1.610	1.600	1.610	1.610	1.610	10,000	16,100	1.6100	1.610	1.600	1.610	1.610	1.610	10,000	1.6100	0.00%
2021-01-12	0	1.610	1.600	1.610	1.600	1.620	144,000	231,780	1.6096	1.610	1.600	1.610	1.600	1.620	144,000	1.6096	0.00%
2021-01-11	0	1.610	1.610	1.650	1.600	1.620	111,000	179,170	1.6141	1.610	1.610	1.650	1.600	1.620	111,000	1.6141	-1.83%
2021-01-08	0	1.640	1.640	1.650	1.640	1.650	101,000	165,690	1.6405	1.640	1.640	1.650	1.640	1.650	101,000	1.6405	0.00%
2021-01-07	0	1.640	1.640	1.680	1.620	1.660	71,000	116,280	1.6377	1.640	1.640	1.680	1.620	1.660	71,000	1.6377	-1.20%
2021-01-06	0	1.660	1.630	1.660	1.600	1.690	208,000	339,540	1.6324	1.660	1.630	1.660	1.600	1.690	208,000	1.6324	2.47%
2021-01-05	0	1.620	1.620	1.870	1.620	1.630	106,000	171,850	1.6212	1.620	1.620	1.870	1.620	1.630	106,000	1.6212	-0.61%
2021-01-04	0	1.630	1.630	1.780	1.610	1.630	71,000	114,830	1.6173	1.630	1.630	1.780	1.610	1.630	71,000	1.6173	0.00%
2020-12-31	0	1.630	1.630	1.690	1.610	1.640	31,000	50,590	1.6319	1.630	1.630	1.690	1.610	1.640	31,000	1.6319	0.00%
2020-12-30	0	1.630	1.630	1.640	1.630	1.650	115,000	187,810	1.6331	1.630	1.630	1.640	1.630	1.650	115,000	1.6331	-0.61%
2020-12-29	0	1.640	1.640	1.740	1.630	1.650	150,000	246,160	1.6411	1.640	1.640	1.740	1.630	1.650	150,000	1.6411	0.00%
2020-12-28	0	1.640	1.640	1.850	1.630	1.680	105,000	172,780	1.6455	1.640	1.640	1.850	1.630	1.680	105,000	1.6455	-2.38%
2020-12-24	0	1.680	1.670	1.700	1.650	1.680	19,000	31,670	1.6668	1.680	1.670	1.700	1.650	1.680	19,000	1.6668	-4.00%
2020-12-23	0	1.750	1.660	1.880	1.650	1.800	158,000	265,570	1.6808	1.750	1.660	1.880	1.650	1.800	158,000	1.6808	0.00%
2020-12-22	0	1.750	1.700	1.750	1.770	1.780	6,000	10,630	1.7717	1.750	1.700	1.750	1.770	1.780	6,000	1.7717	2.34%
2020-12-21	0	1.710	1.710	1.760	-	-	0	0	-	1.710	1.710	1.760	-	-	0	-	0.00%
2020-12-18	0	1.710	1.710	1.780	1.700	1.740	142,000	243,650	1.7158	1.710	1.710	1.780	1.700	1.740	142,000	1.7158	-2.29%
2020-12-17	0	1.750	1.740	1.750	1.750	1.800	31,000	54,490	1.7577	1.750	1.740	1.750	1.750	1.800	31,000	1.7577	0.00%
2020-12-16	0	1.750	1.740	1.750	1.710	1.770	413,000	722,770	1.7500	1.750	1.740	1.750	1.710	1.770	413,000	1.7500	4.79%
2020-12-15	0	1.670	1.670	1.860	1.640	1.680	208,000	344,780	1.6576	1.670	1.670	1.860	1.640	1.680	208,000	1.6576	1.83%
2020-12-14	0	1.640	1.640	1.740	1.640	1.660	19,000	31,310	1.6479	1.640	1.640	1.740	1.640	1.660	19,000	1.6479	-1.20%
2020-12-11	0	1.660	1.660	1.710	1.650	1.670	40,000	66,380	1.6595	1.660	1.660	1.710	1.650	1.670	40,000	1.6595	-2.92%
2020-12-10	0	1.710	1.710	1.750	1.650	1.710	203,000	341,960	1.6845	1.710	1.710	1.750	1.650	1.710	203,000	1.6845	4.27%
2020-12-09	0	1.640	1.640	1.650	1.570	1.640	683,000	1,109,590	1.6246	1.640	1.640	1.650	1.570	1.640	683,000	1.6246	3.80%
2020-12-08	0	1.580	1.580	1.630	1.580	1.580	26,000	41,080	1.5800	1.580	1.580	1.630	1.580	1.580	26,000	1.5800	0.00%
2020-12-07	0	1.580	1.580	1.640	1.580	1.690	58,000	91,770	1.5822	1.580	1.580	1.640	1.580	1.690	58,000	1.5822	0.00%
2020-12-04	0	1.580	1.580	1.600	1.570	1.610	27,000	42,860	1.5874	1.580	1.580	1.600	1.570	1.610	27,000	1.5874	-1.86%
2020-12-03	0	1.610	1.580	1.620	1.580	1.620	4,000	6,360	1.5900	1.610	1.580	1.620	1.580	1.620	4,000	1.5900	1.90%
2020-12-02	0	1.580	1.570	1.580	1.490	1.620	295,000	457,790	1.5518	1.580	1.570	1.580	1.490	1.620	295,000	1.5518	2.60%
2020-12-01	0	1.540	1.540	1.650	1.540	1.580	109,000	169,140	1.5517	1.540	1.540	1.650	1.540	1.580	109,000	1.5517	0.00%
2020-11-30	0	1.540	1.540	1.610	1.500	1.550	399,000	616,030	1.5439	1.540	1.540	1.610	1.500	1.550	399,000	1.5439	-0.65%
2020-11-27	0	1.550	1.530	1.580	1.530	1.600	219,000	339,040	1.5481	1.550	1.530	1.580	1.530	1.600	219,000	1.5481	-3.13%
2020-11-26	0	1.600	1.600	1.670	1.580	1.600	119,000	189,570	1.5930	1.600	1.600	1.670	1.580	1.600	119,000	1.5930	-2.44%
2020-11-25	0	1.640	1.600	1.680	1.600	1.700	75,000	120,350	1.6047	1.640	1.600	1.680	1.600	1.700	75,000	1.6047	3.80%
2020-11-24	0	1.580	1.570	1.610	1.560	1.620	295,000	469,690	1.5922	1.580	1.570	1.610	1.560	1.620	295,000	1.5922	-2.47%
2020-11-23	0	1.620	1.620	1.640	1.620	1.640	149,000	241,550	1.6211	1.620	1.620	1.640	1.620	1.640	149,000	1.6211	-1.22%
2020-11-20	0	1.640	1.620	1.650	1.630	1.680	261,000	431,540	1.6534	1.640	1.620	1.650	1.630	1.680	261,000	1.6534	-2.38%
2020-11-19	0	1.680	1.680	1.690	1.430	1.670	951,000	1,477,990	1.5541	1.680	1.680	1.690	1.430	1.670	951,000	1.5541	2.44%
2020-11-18	0	1.640	1.640	1.750	1.610	1.680	566,000	932,220	1.6470	1.640	1.640	1.750	1.610	1.680	566,000	1.6470	0.61%
2020-11-17	0	1.630	1.630	1.650	1.540	1.820	1,059,003	1,733,475	1.6369	1.630	1.630	1.650	1.540	1.820	1,059,003	1.6369	-10.44%
2020-11-16	0	1.820	1.800	1.820	1.800	1.830	116,000	210,830	1.8175	1.820	1.800	1.820	1.800	1.830	116,000	1.8175	1.11%
2020-11-13	0	1.800	1.800	1.810	1.800	1.850	215,000	390,230	1.8150	1.800	1.800	1.810	1.800	1.850	215,000	1.8150	0.00%
2020-11-12	0	1.800	1.800	1.850	1.760	1.880	510,000	932,410	1.8283	1.800	1.800	1.850	1.760	1.880	510,000	1.8283	0.56%
2020-11-11	0	1.790	1.790	1.800	1.740	1.860	717,000	1,281,610	1.7875	1.790	1.790	1.800	1.740	1.860	717,000	1.7875	3.47%
2020-11-10	0	1.730	1.730	1.740	1.580	1.980	1,812,000	3,148,630	1.7377	1.730	1.730	1.740	1.580	1.980	1,812,000	1.7377	-8.95%
2020-11-09	0	1.900	1.890	1.900	1.850	2.060	1,478,000	2,852,800	1.9302	1.900	1.890	1.900	1.850	2.060	1,478,000	1.9302	-4.52%
2020-11-06	0	1.990	1.990	2.000	1.830	2.250	910,000	1,894,330	2.0817	1.990	1.990	2.000	1.830	2.250	910,000	2.0817	-8.72%
2020-11-05	0	2.180	2.180	2.200	2.150	2.210	711,000	1,546,640	2.1753	2.180	2.180	2.200	2.150	2.210	711,000	2.1753	1.40%
2020-11-04	0	2.150	2.130	2.240	2.120	2.250	395,000	871,230	2.2056	2.150	2.130	2.240	2.120	2.250	395,000	2.2056	-3.15%
2020-11-03	0	2.220	2.220	2.280	2.170	2.350	971,000	2,225,310	2.2918	2.220	2.220	2.280	2.170	2.350	971,000	2.2918	-3.48%
2020-11-02	0	2.300	2.280	2.440	2.150	2.700	1,183,000	2,812,050	2.3770	2.300	2.280	2.440	2.150	2.700	1,183,000	2.3770	-6.88%
2020-10-30	0	2.470	2.470	2.480	2.460	2.550	777,000	1,953,620	2.5143	2.470	2.470	2.480	2.460	2.550	777,000	2.5143	-1.20%
2020-10-29	0	2.500	2.500	2.540	2.500	2.580	1,715,000	4,356,210	2.5401	2.500	2.500	2.540	2.500	2.580	1,715,000	2.5401	-2.34%
2020-10-28	0	2.560	2.540	2.590	2.440	2.590	1,165,000	2,910,090	2.4979	2.560	2.540	2.590	2.440	2.590	1,165,000	2.4979	4.92%
2020-10-27	0	2.440	2.440	2.470	2.380	2.470	699,000	1,689,040	2.4164	2.440	2.440	2.470	2.380	2.470	699,000	2.4164	0.41%
2020-10-23	0	2.430	2.420	2.490	2.370	2.530	1,444,000	3,531,740	2.4458	2.430	2.420	2.490	2.370	2.530	1,444,000	2.4458	2.10%
2020-10-22	0	2.380	2.380	2.410	2.360	2.460	908,000	2,192,580	2.4147	2.380	2.380	2.410	2.360	2.460	908,000	2.4147	0.85%
2020-10-21	0	2.360	2.350	2.370	2.240	2.360	894,000	2,065,830	2.3108	2.360	2.350	2.370	2.240	2.360	894,000	2.3108	4.89%
2020-10-20	0	2.250	2.230	2.250	2.250	2.250	3,000	6,750	2.2500	2.250	2.230	2.250	2.250	2.250	3,000	2.2500	0.00%
2020-10-19	0	2.250	2.240	2.250	2.250	2.310	255,000	584,770	2.2932	2.250	2.240	2.250	2.250	2.310	255,000	2.2932	-1.32%
2020-10-16	0	2.280	2.270	2.280	2.220	2.300	352,000	801,330	2.2765	2.280	2.270	2.280	2.220	2.300	352,000	2.2765	3.64%
2020-10-15	0	2.200	2.200	2.290	2.180	2.260	136,000	303,900	2.2346	2.200	2.200	2.290	2.180	2.260	136,000	2.2346	-2.65%
2020-10-14	0	2.260	2.250	2.270	2.260	2.310	276,000	632,700	2.2924	2.260	2.250	2.270	2.260	2.310	276,000	2.2924	-0.44%
2020-10-12	0	2.270	2.250	2.270	2.150	2.280	728,385	1,627,281	2.2341	2.270	2.250	2.270	2.150	2.280	728,385	2.2341	6.07%
2020-10-09	0	2.140	2.140	2.150	2.020	2.150	434,000	907,890	2.0919	2.140	2.140	2.150	2.020	2.150	434,000	2.0919	5.94%
2020-10-08	0	2.020	2.020	2.140	2.000	2.020	95,000	190,840	2.0088	2.020	2.020	2.140	2.000	2.020	95,000	2.0088	1.00%
2020-10-07	0	2.000	2.000	2.020	2.000	2.000	35,000	70,020	2.0006	2.000	2.000	2.020	2.000	2.000	35,000	2.0006	-0.99%
2020-10-06	0	2.020	2.020	2.080	1.990	2.050	96,000	192,890	2.0093	2.020	2.020	2.080	1.990	2.050	96,000	2.0093	-2.88%
2020-10-05	0	2.080	2.060	2.080	2.060	2.100	47,000	97,900	2.0830	2.080	2.060	2.080	2.060	2.100	47,000	2.0830	-1.89%
2020-09-30	0	2.120	2.120	2.160	2.100	2.130	21,000	44,270	2.1081	2.120	2.120	2.160	2.100	2.130	21,000	2.1081	-0.93%
2020-09-29	0	2.140	2.140	2.190	2.140	2.140	11,000	23,540	2.1400	2.140	2.140	2.190	2.140	2.140	11,000	2.1400	-0.47%
2020-09-28	0	2.150	2.150	2.170	2.140	2.220	733,000	1,601,000	2.1842	2.150	2.150	2.170	2.140	2.220	733,000	2.1842	-2.27%
2020-09-25	0	2.200	2.180	2.200	2.040	2.200	1,303,000	2,747,790	2.1088	2.200	2.180	2.200	2.040	2.200	1,303,000	2.1088	5.77%
2020-09-24	0	2.080	2.080	2.340	1.980	2.500	1,373,000	3,058,860	2.2279	2.080	2.080	2.340	1.980	2.500	1,373,000	2.2279	1.96%
2020-09-23	0	2.040	2.030	2.040	2.040	2.040	2,000	4,080	2.0400	2.040	2.030	2.040	2.040	2.040	2,000	2.0400	0.00%
2020-09-22	0	2.040	2.040	2.060	-	-	0	0	-	2.040	2.040	2.060	-	-	0	-	0.00%
2020-09-21	0	2.040	2.030	2.040	2.040	2.040	3,000	6,120	2.0400	2.040	2.030	2.040	2.040	2.040	3,000	2.0400	0.00%
2020-09-18	0	2.040	2.030	3.170	2.040	2.100	112,000	231,240	2.0646	2.040	2.030	3.170	2.040	2.100	112,000	2.0646	-2.39%
2020-09-17	0	2.090	2.070	2.080	2.080	2.100	57,000	118,600	2.0807	2.090	2.070	2.080	2.080	2.100	57,000	2.0807	0.00%
2020-09-16	0	2.090	2.080	2.110	2.070	2.100	32,000	66,620	2.0819	2.090	2.080	2.110	2.070	2.100	32,000	2.0819	0.00%
2020-09-15	0	2.090	2.080	2.100	2.100	2.100	20,000	42,000	2.1000	2.090	2.080	2.100	2.100	2.100	20,000	2.1000	-0.48%
2020-09-14	0	2.100	2.050	2.100	2.050	2.120	120,000	250,410	2.0868	2.100	2.050	2.100	2.050	2.120	120,000	2.0868	0.00%
2020-09-11	0	2.100	2.080	2.300	2.080	2.100	23,000	48,040	2.0887	2.100	2.080	2.300	2.080	2.100	23,000	2.0887	0.00%
2020-09-10	0	2.100	2.090	2.100	2.080	2.160	166,000	348,210	2.0977	2.100	2.090	2.100	2.080	2.160	166,000	2.0977	0.96%
2020-09-09	0	2.080	2.030	2.600	-	-	0	0	-	2.080	2.030	2.600	-	-	0	-	0.00%
2020-09-08	0	2.080	2.080	2.100	2.080	2.110	88,000	184,960	2.1018	2.080	2.080	2.100	2.080	2.110	88,000	2.1018	-0.95%
2020-09-07	0	2.100	2.080	2.100	2.100	2.110	10,000	21,010	2.1010	2.100	2.080	2.100	2.100	2.110	10,000	2.1010	-0.47%
2020-09-04	0	2.110	2.110	2.200	2.100	2.100	68,000	142,800	2.1000	2.110	2.110	2.200	2.100	2.100	68,000	2.1000	-1.40%
2020-09-03	0	2.140	2.140	2.650	2.140	2.140	21,000	44,940	2.1400	2.140	2.140	2.650	2.140	2.140	21,000	2.1400	0.00%
2020-09-02	0	2.140	2.140	2.150	1.960	2.150	601,000	1,228,350	2.0438	2.140	2.140	2.150	1.960	2.150	601,000	2.0438	4.90%
2020-09-01	0	2.040	2.030	2.050	2.040	2.060	63,000	129,670	2.0583	2.040	2.030	2.050	2.040	2.060	63,000	2.0583	0.00%
2020-08-31	0	2.040	2.030	2.050	2.040	2.070	95,000	195,530	2.0582	2.040	2.030	2.050	2.040	2.070	95,000	2.0582	-0.49%
2020-08-28	0	2.050	2.050	2.100	2.050	2.180	189,000	403,600	2.1354	2.050	2.050	2.100	2.050	2.180	189,000	2.1354	-5.53%
2020-08-27	0	2.170	2.150	2.170	2.150	2.250	201,000	444,130	2.2096	2.170	2.150	2.170	2.150	2.250	201,000	2.2096	-2.69%
2020-08-26	0	2.230	2.230	2.250	2.220	2.270	166,000	374,610	2.2567	2.230	2.230	2.250	2.220	2.270	166,000	2.2567	-0.45%
2020-08-25	0	2.240	2.240	2.280	2.240	2.290	259,000	589,670	2.2767	2.240	2.240	2.280	2.240	2.290	259,000	2.2767	-2.61%
2020-08-24	0	2.300	2.280	2.300	2.300	2.300	1,000	2,300	2.3000	2.300	2.280	2.300	2.300	2.300	1,000	2.3000	0.44%
2020-08-21	0	2.290	2.290	2.300	2.280	2.280	8,000	18,240	2.2800	2.290	2.290	2.300	2.280	2.280	8,000	2.2800	0.44%
2020-08-20	0	2.280	2.280	2.370	2.270	2.330	101,000	230,560	2.2828	2.280	2.280	2.370	2.270	2.330	101,000	2.2828	-3.39%
2020-08-19	0	2.360	2.340	2.360	-	-	0	0	-	2.360	2.340	2.360	-	-	0	-	0.00%
2020-08-18	0	2.360	2.340	2.360	2.310	2.360	238,000	561,280	2.3583	2.360	2.340	2.360	2.310	2.360	238,000	2.3583	2.16%
2020-08-17	0	2.310	2.310	2.590	2.280	2.330	62,000	142,910	2.3050	2.310	2.310	2.590	2.280	2.330	62,000	2.3050	0.43%
2020-08-14	0	2.300	2.300	2.320	2.290	2.330	189,000	435,690	2.3052	2.300	2.300	2.320	2.290	2.330	189,000	2.3052	-1.29%
2020-08-13	0	2.330	2.330	2.350	2.300	2.350	107,000	250,060	2.3370	2.330	2.330	2.350	2.300	2.350	107,000	2.3370	0.00%
2020-08-12	0	2.330	2.330	2.340	2.320	2.370	276,000	647,130	2.3447	2.330	2.330	2.340	2.320	2.370	276,000	2.3447	-1.27%
2020-08-11	0	2.360	2.360	2.380	2.330	2.360	61,000	143,360	2.3502	2.360	2.360	2.380	2.330	2.360	61,000	2.3502	1.29%
2020-08-10	0	2.330	2.330	2.350	2.290	2.400	292,000	679,670	2.3276	2.330	2.330	2.350	2.290	2.400	292,000	2.3276	-2.92%
2020-08-07	0	2.400	2.400	2.420	2.390	2.580	473,000	1,159,580	2.4515	2.400	2.400	2.420	2.390	2.580	473,000	2.4515	-4.38%
2020-08-06	0	2.510	2.490	2.510	2.410	2.590	1,135,000	2,831,870	2.4950	2.510	2.490	2.510	2.410	2.590	1,135,000	2.4950	-1.18%
2020-08-05	0	2.540	2.500	2.550	2.370	2.600	1,732,000	4,365,650	2.5206	2.540	2.500	2.550	2.370	2.600	1,732,000	2.5206	2.01%
2020-08-04	0	2.490	2.470	2.490	2.080	2.600	3,889,000	9,253,870	2.3795	2.490	2.470	2.490	2.080	2.600	3,889,000	2.3795	19.71%
2020-08-03	0	2.080	2.070	2.100	1.960	2.150	1,138,000	2,298,620	2.0199	2.080	2.070	2.100	1.960	2.150	1,138,000	2.0199	11.83%
2020-07-31	0	1.860	1.860	1.880	1.850	1.900	125,000	233,690	1.8695	1.860	1.860	1.880	1.850	1.900	125,000	1.8695	0.00%
2020-07-30	0	1.860	1.850	1.860	1.860	1.860	3,000	5,580	1.8600	1.860	1.850	1.860	1.860	1.860	3,000	1.8600	0.00%
2020-07-29	0	1.860	1.860	1.960	1.840	1.860	73,000	135,680	1.8586	1.860	1.860	1.960	1.840	1.860	73,000	1.8586	0.00%
2020-07-28	0	1.860	1.850	1.860	1.830	1.920	181,000	338,190	1.8685	1.860	1.850	1.860	1.830	1.920	181,000	1.8685	3.33%
2020-07-27	0	1.800	1.800	1.850	1.680	1.800	651,000	1,149,680	1.7660	1.800	1.800	1.850	1.680	1.800	651,000	1.7660	7.14%
2020-07-24	0	1.680	1.670	1.700	1.680	1.740	227,000	383,780	1.6907	1.680	1.670	1.700	1.680	1.740	227,000	1.6907	-1.18%
2020-07-23	0	1.700	1.680	1.700	1.640	1.720	417,000	703,530	1.6871	1.700	1.680	1.700	1.640	1.720	417,000	1.6871	4.29%
2020-07-22	0	1.630	1.620	1.700	1.630	1.700	1,314,000	2,167,560	1.6496	1.630	1.620	1.700	1.630	1.700	1,314,000	1.6496	-1.21%
2020-07-21	0	1.650	1.650	1.700	1.630	1.700	63,000	104,760	1.6629	1.650	1.650	1.700	1.630	1.700	63,000	1.6629	-2.94%
2020-07-20	0	1.700	1.660	1.700	1.640	1.700	25,000	41,500	1.6600	1.700	1.660	1.700	1.640	1.700	25,000	1.6600	1.80%
2020-07-17	0	1.670	1.670	1.700	1.620	1.700	56,000	92,740	1.6561	1.670	1.670	1.700	1.620	1.700	56,000	1.6561	-1.76%
2020-07-16	0	1.700	1.670	1.700	1.670	1.730	53,000	89,860	1.6955	1.700	1.670	1.700	1.670	1.730	53,000	1.6955	-0.58%
2020-07-15	0	1.710	1.690	1.710	1.680	1.880	276,000	473,260	1.7147	1.710	1.690	1.710	1.680	1.880	276,000	1.7147	3.64%
2020-07-14	0	1.650	1.650	2.000	1.580	1.650	81,000	131,300	1.6210	1.650	1.650	2.000	1.580	1.650	81,000	1.6210	0.00%
2020-07-13	0	1.650	1.650	1.700	1.650	1.700	177,000	296,230	1.6736	1.650	1.650	1.700	1.650	1.700	177,000	1.6736	-1.79%
2020-07-10	0	1.680	1.680	1.700	1.680	1.730	298,000	504,700	1.6936	1.680	1.680	1.700	1.680	1.730	298,000	1.6936	0.00%
2020-07-09	0	1.680	1.680	2.000	1.610	1.910	738,000	1,218,040	1.6505	1.680	1.680	2.000	1.610	1.910	738,000	1.6505	2.44%
2020-07-08	0	1.640	1.630	1.960	1.610	1.700	544,000	891,370	1.6385	1.640	1.630	1.960	1.610	1.700	544,000	1.6385	3.14%
2020-07-07	0	1.590	1.580	2.010	1.560	1.750	244,000	394,240	1.6157	1.590	1.580	2.010	1.560	1.750	244,000	1.6157	-6.47%
2020-07-06	0	1.700	1.680	1.800	1.680	1.700	99,000	167,980	1.6968	1.700	1.680	1.800	1.680	1.700	99,000	1.6968	0.00%
2020-07-03	0	1.700	1.660	1.960	1.670	1.700	164,000	277,270	1.6907	1.700	1.660	1.960	1.670	1.700	164,000	1.6907	0.00%
2020-07-02	0	1.700	1.690	1.700	1.580	1.770	157,000	261,160	1.6634	1.700	1.690	1.700	1.580	1.770	157,000	1.6634	1.80%
2020-06-30	0	1.670	1.640	1.680	1.650	1.690	17,000	28,170	1.6571	1.670	1.640	1.680	1.650	1.690	17,000	1.6571	0.00%
2020-06-29	0	1.670	1.660	1.680	1.670	1.720	129,000	216,900	1.6814	1.670	1.660	1.680	1.670	1.720	129,000	1.6814	-4.02%
2020-06-26	0	1.740	1.720	1.750	1.760	1.810	4,000	7,110	1.7775	1.740	1.720	1.750	1.760	1.810	4,000	1.7775	-0.57%
2020-06-24	0	1.750	1.710	1.750	1.730	1.760	17,000	29,620	1.7424	1.750	1.710	1.750	1.730	1.760	17,000	1.7424	1.74%
2020-06-23	0	1.720	1.720	1.750	1.710	1.760	81,000	140,160	1.7304	1.720	1.720	1.750	1.710	1.760	81,000	1.7304	-1.15%
2020-06-22	0	1.740	1.720	1.850	1.740	1.780	1,757,000	3,840,410	2.1858	1.740	1.720	1.850	1.740	1.780	1,757,000	2.1858	-2.79%
2020-06-19	0	1.790	1.760	1.800	1.750	1.850	41,000	73,360	1.7893	1.790	1.760	1.800	1.750	1.850	41,000	1.7893	0.00%
2020-06-18	0	1.790	1.750	1.790	1.790	1.800	10,000	17,950	1.7950	1.790	1.750	1.790	1.790	1.800	10,000	1.7950	1.70%
2020-06-17	0	1.760	1.760	1.800	1.760	1.940	198,000	354,270	1.7892	1.760	1.760	1.800	1.760	1.940	198,000	1.7892	-2.22%
2020-06-16	0	1.800	1.800	1.950	1.800	2.020	177,000	321,950	1.8189	1.800	1.800	1.950	1.800	2.020	177,000	1.8189	0.00%
2020-06-15	0	1.800	1.800	1.810	1.720	2.400	244,000	443,190	1.8164	1.800	1.800	1.810	1.720	2.400	244,000	1.8164	-32.84%
2020-06-12	0	2.680	1.650	2.550	1.660	2.740	318,000	535,010	1.6824	2.680	1.650	2.550	1.660	2.740	318,000	1.6824	57.65%
2020-06-11	0	1.700	1.700	2.000	1.700	1.700	17,000	28,900	1.7000	1.700	1.700	2.000	1.700	1.700	17,000	1.7000	-1.16%
2020-06-10	0	1.720	1.710	1.720	1.700	1.720	23,000	39,140	1.7017	1.720	1.710	1.720	1.700	1.720	23,000	1.7017	0.00%
2020-06-09	0	1.720	1.710	1.960	1.720	1.760	269,000	467,570	1.7382	1.720	1.710	1.960	1.720	1.760	269,000	1.7382	-0.58%
2020-06-08	0	1.730	1.710	1.750	1.720	1.760	17,000	29,470	1.7335	1.730	1.710	1.750	1.720	1.760	17,000	1.7335	1.76%
2020-06-05	0	1.700	1.700	1.800	1.700	1.800	102,000	179,110	1.7560	1.700	1.700	1.800	1.700	1.800	102,000	1.7560	-8.11%
2020-06-04	0	1.850	1.830	1.850	1.700	3.190	192,000	343,990	1.7916	1.850	1.830	1.850	1.700	3.190	192,000	1.7916	6.32%
2020-06-03	0	1.740	1.740	2.160	1.730	1.740	12,000	20,770	1.7308	1.740	1.740	2.160	1.730	1.740	12,000	1.7308	0.00%
2020-06-02	0	1.740	1.740	1.750	1.700	1.750	155,000	269,340	1.7377	1.740	1.740	1.750	1.700	1.750	155,000	1.7377	0.00%
2020-06-01	0	1.740	1.720	1.740	1.720	1.750	84,000	145,670	1.7342	1.740	1.720	1.740	1.720	1.750	84,000	1.7342	0.58%
2020-05-29	0	1.730	1.720	3.180	1.710	1.730	34,000	58,550	1.7221	1.730	1.720	3.180	1.710	1.730	34,000	1.7221	0.00%
2020-05-28	0	1.730	1.740	1.770	1.730	1.770	97,000	170,030	1.7529	1.730	1.740	1.770	1.730	1.770	97,000	1.7529	-1.14%
2020-05-27	0	1.750	1.750	1.780	1.750	1.750	4,000	7,000	1.7500	1.750	1.750	1.780	1.750	1.750	4,000	1.7500	-0.57%
2020-05-26	0	1.760	1.750	1.770	1.760	1.770	35,000	61,930	1.7694	1.760	1.750	1.770	1.760	1.770	35,000	1.7694	-1.68%
2020-05-25	0	1.790	1.790	1.900	1.780	1.780	57,000	101,460	1.7800	1.790	1.790	1.900	1.780	1.780	57,000	1.7800	-0.56%
2020-05-22	0	1.800	1.780	1.800	1.780	1.800	5,000	8,960	1.7920	1.800	1.780	1.800	1.780	1.800	5,000	1.7920	-1.64%
2020-05-21	0	1.830	1.830	1.860	1.820	1.850	28,000	51,220	1.8293	1.830	1.830	1.860	1.820	1.850	28,000	1.8293	-2.14%
2020-05-20	0	1.870	1.870	1.900	1.870	1.870	4,000	7,480	1.8700	1.870	1.870	1.900	1.870	1.870	4,000	1.8700	0.00%
2020-05-19	0	1.870	1.860	1.900	1.860	1.900	18,000	33,890	1.8828	1.870	1.860	1.900	1.860	1.900	18,000	1.8828	0.54%
2020-05-18	0	1.860	1.860	1.890	1.860	1.860	7,000	13,020	1.8600	1.860	1.860	1.890	1.860	1.860	7,000	1.8600	0.00%
2020-05-15	0	1.860	1.850	1.900	1.860	1.860	3,000	5,580	1.8600	1.860	1.850	1.900	1.860	1.860	3,000	1.8600	0.00%
2020-05-14	0	1.860	1.860	1.890	1.840	1.900	217,000	406,240	1.8721	1.860	1.860	1.890	1.840	1.900	217,000	1.8721	-1.06%
2020-05-13	0	1.880	1.870	1.900	-	-	0	0	-	1.880	1.870	1.900	-	-	0	-	0.00%
2020-05-12	0	1.880	1.870	2.120	1.880	1.880	7,000	13,160	1.8800	1.880	1.870	2.120	1.880	1.880	7,000	1.8800	-1.05%
2020-05-11	0	1.900	1.900	2.000	1.880	1.910	27,000	51,430	1.9048	1.900	1.900	2.000	1.880	1.910	27,000	1.9048	-1.55%
2020-05-08	0	1.930	1.920	1.930	1.900	1.930	170,000	327,890	1.9288	1.930	1.920	1.930	1.900	1.930	170,000	1.9288	0.52%
2020-05-07	0	1.920	1.920	1.950	1.900	1.960	230,000	443,930	1.9301	1.920	1.920	1.950	1.900	1.960	230,000	1.9301	-0.52%
2020-05-06	0	1.930	1.920	1.930	1.930	1.930	29,000	55,970	1.9300	1.930	1.920	1.930	1.930	1.930	29,000	1.9300	0.00%
2020-05-05	0	1.930	1.920	1.930	1.890	1.930	23,000	44,120	1.9183	1.930	1.920	1.930	1.890	1.930	23,000	1.9183	1.58%
2020-05-04	0	1.900	1.900	1.960	1.890	1.900	3,000	5,680	1.8933	1.900	1.900	1.960	1.890	1.900	3,000	1.8933	-3.06%
2020-04-29	0	1.960	1.940	1.960	1.960	1.960	11,000	21,560	1.9600	1.960	1.940	1.960	1.960	1.960	11,000	1.9600	-1.01%
2020-04-28	0	1.980	1.980	2.080	1.950	1.980	25,000	49,390	1.9756	1.980	1.980	2.080	1.950	1.980	25,000	1.9756	-1.00%
2020-04-27	0	2.000	1.900	2.000	2.020	2.020	20,000	40,500	2.0250	2.000	1.900	2.000	2.020	2.020	20,000	2.0250	-4.31%
2020-04-24	0	2.090	1.910	2.090	1.900	2.150	10,000	20,680	2.0680	2.090	1.910	2.090	1.900	2.150	10,000	2.0680	12.37%
2020-04-23	0	1.860	1.860	2.260	1.860	1.860	3,000	5,580	1.8600	1.860	1.860	2.260	1.860	1.860	3,000	1.8600	0.00%
2020-04-22	0	1.860	1.830	1.950	1.800	1.890	251,000	456,230	1.8176	1.860	1.830	1.950	1.800	1.890	251,000	1.8176	-1.59%
2020-04-21	0	1.890	1.870	1.890	1.860	1.890	28,000	52,210	1.8646	1.890	1.870	1.890	1.860	1.890	28,000	1.8646	0.53%
2020-04-20	0	1.880	1.860	1.910	1.880	1.890	5,000	9,440	1.8880	1.880	1.860	1.910	1.880	1.890	5,000	1.8880	-1.57%
2020-04-17	0	1.910	1.880	1.910	1.910	1.910	2,000	3,820	1.9100	1.910	1.880	1.910	1.910	1.910	2,000	1.9100	0.00%
2020-04-16	0	1.910	1.880	1.910	1.880	1.950	213,000	404,360	1.8984	1.910	1.880	1.910	1.880	1.950	213,000	1.8984	-4.02%
2020-04-15	0	1.990	1.980	2.000	1.970	2.020	23,000	45,540	1.9800	1.990	1.980	2.000	1.970	2.020	23,000	1.9800	-1.97%
2020-04-14	0	2.030	2.000	2.030	2.000	2.040	53,000	106,410	2.0077	2.030	2.000	2.030	2.000	2.040	53,000	2.0077	-1.93%
2020-04-09	0	2.070	1.970	2.070	1.970	2.180	19,000	39,070	2.0563	2.070	1.970	2.070	1.970	2.180	19,000	2.0563	4.55%
2020-04-08	0	1.980	1.940	2.000	1.900	2.050	490,000	968,930	1.9774	1.980	1.940	2.000	1.900	2.050	490,000	1.9774	-1.00%
2020-04-07	0	2.000	1.950	2.000	1.940	2.150	189,000	380,990	2.0158	2.000	1.950	2.000	1.940	2.150	189,000	2.0158	0.00%
2020-04-06	0	2.000	1.980	2.000	1.940	2.030	307,000	608,230	1.9812	2.000	1.980	2.000	1.940	2.030	307,000	1.9812	2.56%
2020-04-03	0	1.950	1.900	1.950	1.830	1.970	314,000	593,090	1.8888	1.950	1.900	1.950	1.830	1.970	314,000	1.8888	2.63%
2020-04-02	0	1.900	1.850	1.900	1.820	1.900	143,000	268,820	1.8799	1.900	1.850	1.900	1.820	1.900	143,000	1.8799	2.15%
2020-04-01	0	1.860	1.820	1.860	1.790	2.000	403,000	749,810	1.8606	1.860	1.820	1.860	1.790	2.000	403,000	1.8606	0.00%
2020-03-31	0	1.860	1.850	1.870	1.830	1.900	736,000	1,383,770	1.8801	1.860	1.850	1.870	1.830	1.900	736,000	1.8801	2.76%
2020-03-30	0	1.810	1.780	1.810	1.780	1.860	670,000	1,216,440	1.8156	1.810	1.780	1.810	1.780	1.860	670,000	1.8156	0.00%
2020-03-27	0	1.810	1.810	1.820	1.790	1.850	34,000	61,920	1.8212	1.810	1.810	1.820	1.790	1.850	34,000	1.8212	-2.16%
2020-03-26	0	1.850	1.800	1.850	1.850	1.850	8,000	14,800	1.8500	1.850	1.800	1.850	1.850	1.850	8,000	1.8500	0.00%
2020-03-25	0	1.850	1.840	1.850	1.760	1.900	276,000	512,990	1.8587	1.850	1.840	1.850	1.760	1.900	276,000	1.8587	5.11%
2020-03-24	0	1.760	1.670	1.760	1.760	1.760	17,000	29,920	1.7600	1.760	1.670	1.760	1.760	1.760	17,000	1.7600	3.53%
2020-03-23	0	1.700	1.690	1.740	1.700	1.760	106,000	185,370	1.7488	1.700	1.690	1.740	1.700	1.760	106,000	1.7488	0.00%
2020-03-20	0	1.700	1.680	1.700	1.650	1.700	12,000	19,940	1.6617	1.700	1.680	1.700	1.650	1.700	12,000	1.6617	3.03%
2020-03-19	0	1.650	1.600	1.710	1.590	1.650	102,000	163,130	1.5993	1.650	1.600	1.710	1.590	1.650	102,000	1.5993	3.12%
2020-03-18	0	1.600	1.580	1.600	1.590	1.770	594,000	975,080	1.6415	1.600	1.580	1.600	1.590	1.770	594,000	1.6415	-4.19%
2020-03-17	0	1.670	1.600	1.680	1.600	1.790	179,000	299,320	1.6722	1.670	1.600	1.680	1.600	1.790	179,000	1.6722	1.21%
2020-03-16	0	1.650	1.640	1.990	1.630	1.660	100,000	165,510	1.6551	1.650	1.640	1.990	1.630	1.660	100,000	1.6551	-1.79%
2020-03-13	0	1.680	1.640	1.760	1.600	1.700	550,000	911,260	1.6568	1.680	1.640	1.760	1.600	1.700	550,000	1.6568	0.00%
2020-03-12	0	1.680	1.670	1.750	1.650	1.800	266,000	450,370	1.6931	1.680	1.670	1.750	1.650	1.800	266,000	1.6931	1.20%
2020-03-11	0	1.660	1.640	1.700	1.650	1.710	226,000	376,740	1.6670	1.660	1.640	1.700	1.650	1.710	226,000	1.6670	-2.35%
2020-03-10	0	1.700	1.690	1.700	1.680	1.700	93,000	156,610	1.6840	1.700	1.690	1.700	1.680	1.700	93,000	1.6840	0.59%
2020-03-09	0	1.690	1.690	1.710	1.650	1.740	98,000	163,060	1.6639	1.690	1.690	1.710	1.650	1.740	98,000	1.6639	-2.87%
2020-03-06	0	1.740	1.700	1.750	1.700	1.800	346,000	593,290	1.7147	1.740	1.700	1.750	1.700	1.800	346,000	1.7147	-0.57%
2020-03-05	0	1.750	1.730	1.800	1.750	1.810	150,000	264,160	1.7611	1.750	1.730	1.800	1.750	1.810	150,000	1.7611	-3.31%
2020-03-04	0	1.810	1.800	1.990	1.800	1.880	108,000	196,580	1.8202	1.810	1.800	1.990	1.800	1.880	108,000	1.8202	-4.23%
2020-03-03	0	1.890	1.880	1.990	1.890	1.990	112,000	214,110	1.9117	1.890	1.880	1.990	1.890	1.990	112,000	1.9117	-5.03%
2020-03-02	0	1.990	1.930	1.970	1.910	1.990	32,000	62,270	1.9459	1.990	1.930	1.970	1.910	1.990	32,000	1.9459	0.00%
2020-02-28	0	1.990	1.960	1.990	1.900	1.990	77,000	149,430	1.9406	1.990	1.960	1.990	1.900	1.990	77,000	1.9406	0.51%
2020-02-27	0	1.980	1.970	1.980	1.920	2.000	146,000	283,760	1.9436	1.980	1.970	1.980	1.920	2.000	146,000	1.9436	3.66%
2020-02-26	0	1.910	1.880	1.910	1.820	1.910	124,000	230,490	1.8588	1.910	1.880	1.910	1.820	1.910	124,000	1.8588	1.60%
2020-02-25	0	1.880	1.870	1.880	1.800	1.910	129,000	241,200	1.8698	1.880	1.870	1.880	1.800	1.910	129,000	1.8698	-1.57%
2020-02-24	0	1.910	1.900	1.920	1.800	1.990	199,000	375,460	1.8867	1.910	1.900	1.920	1.800	1.990	199,000	1.8867	6.11%
2020-02-21	0	1.800	1.800	2.000	1.800	1.800	523,000	941,400	1.8000	1.800	1.800	2.000	1.800	1.800	523,000	1.8000	0.00%
2020-02-20	0	1.800	1.880	2.050	1.800	1.800	4,000	7,200	1.8000	1.800	1.880	2.050	1.800	1.800	4,000	1.8000	0.00%
2020-02-19	0	1.800	1.800	2.000	1.780	1.800	37,000	66,420	1.7951	1.800	1.800	2.000	1.780	1.800	37,000	1.7951	1.12%
2020-02-18	0	1.780	1.780	1.920	1.700	1.790	81,000	141,300	1.7444	1.780	1.780	1.920	1.700	1.790	81,000	1.7444	0.56%
2020-02-17	0	1.770	1.770	1.910	1.760	1.770	45,000	79,330	1.7629	1.770	1.770	1.910	1.760	1.770	45,000	1.7629	0.57%
2020-02-14	0	1.760	1.760	1.990	1.740	1.760	22,000	38,380	1.7445	1.760	1.760	1.990	1.740	1.760	22,000	1.7445	1.15%
2020-02-13	0	1.740	1.740	1.820	1.720	1.740	72,000	124,530	1.7296	1.740	1.740	1.820	1.720	1.740	72,000	1.7296	0.58%
2020-02-12	0	1.730	1.720	1.740	1.720	1.740	112,000	193,240	1.7254	1.730	1.720	1.740	1.720	1.740	112,000	1.7254	1.17%
2020-02-11	0	1.710	1.710	3.170	1.700	1.710	37,000	63,260	1.7097	1.710	1.710	3.170	1.700	1.710	37,000	1.7097	0.00%
2020-02-10	0	1.710	1.710	1.830	-	-	0	0	-	1.710	1.710	1.830	-	-	0	-	0.00%
2020-02-07	0	1.710	1.690	1.710	1.700	1.720	13,000	22,250	1.7115	1.710	1.690	1.710	1.700	1.720	13,000	1.7115	-0.58%
2020-02-06	0	1.720	1.720	1.750	1.710	1.720	49,000	84,260	1.7196	1.720	1.720	1.750	1.710	1.720	49,000	1.7196	0.58%
2020-02-05	0	1.710	1.710	1.750	1.690	1.710	149,000	253,760	1.7031	1.710	1.710	1.750	1.690	1.710	149,000	1.7031	1.18%
2020-02-04	0	1.690	1.690	1.700	1.680	1.720	41,000	69,290	1.6900	1.690	1.690	1.700	1.680	1.720	41,000	1.6900	-0.59%
2020-02-03	0	1.700	1.690	1.700	1.690	1.710	59,000	100,550	1.7042	1.700	1.690	1.700	1.690	1.710	59,000	1.7042	-3.95%
2020-01-31	0	1.770	1.710	1.830	1.680	1.770	109,000	186,140	1.7077	1.770	1.710	1.830	1.680	1.770	109,000	1.7077	3.51%
2020-01-30	0	1.710	1.700	1.720	1.710	1.820	148,000	258,710	1.7480	1.710	1.700	1.720	1.710	1.820	148,000	1.7480	-5.52%
2020-01-29	0	1.810	1.810	1.890	1.770	1.820	86,000	153,790	1.7883	1.810	1.810	1.890	1.770	1.820	86,000	1.7883	-4.74%
2020-01-24	0	1.900	1.880	1.950	1.900	1.900	4,000	7,600	1.9000	1.900	1.880	1.950	1.900	1.900	4,000	1.9000	0.00%
2020-01-23	0	1.900	1.900	2.000	1.880	1.910	23,000	43,450	1.8891	1.900	1.900	2.000	1.880	1.910	23,000	1.8891	-0.52%
2020-01-22	0	1.910	1.910	1.940	1.880	1.950	36,000	68,670	1.9075	1.910	1.910	1.940	1.880	1.950	36,000	1.9075	-2.05%
2020-01-21	0	1.950	1.930	1.960	1.930	2.000	52,000	101,630	1.9544	1.950	1.930	1.960	1.930	2.000	52,000	1.9544	-2.50%
2020-01-20	0	2.000	1.960	2.000	1.970	2.000	14,000	27,850	1.9893	2.000	1.960	2.000	1.970	2.000	14,000	1.9893	1.01%
2020-01-17	0	1.980	1.940	1.980	1.980	1.980	4,000	7,920	1.9800	1.980	1.940	1.980	1.980	1.980	4,000	1.9800	0.51%
2020-01-16	0	1.970	1.960	1.970	1.900	1.980	41,000	79,520	1.9395	1.970	1.960	1.970	1.900	1.980	41,000	1.9395	0.51%
2020-01-15	0	1.960	1.950	2.000	1.900	2.020	422,000	823,510	1.9514	1.960	1.950	2.000	1.900	2.020	422,000	1.9514	3.16%
2020-01-14	0	1.900	1.900	2.000	1.900	1.910	13,000	24,710	1.9008	1.900	1.900	2.000	1.900	1.910	13,000	1.9008	0.00%
2020-01-13	0	1.900	1.900	2.000	1.870	1.900	15,000	28,250	1.8833	1.900	1.900	2.000	1.870	1.900	15,000	1.8833	0.00%
2020-01-10	0	1.900	1.890	1.990	1.900	1.900	5,000	9,500	1.9000	1.900	1.890	1.990	1.900	1.900	5,000	1.9000	0.00%
2020-01-09	0	1.900	1.880	1.960	1.900	2.000	13,000	25,020	1.9246	1.900	1.880	1.960	1.900	2.000	13,000	1.9246	1.06%
2020-01-08	0	1.880	1.860	1.890	1.850	1.890	25,000	46,510	1.8604	1.880	1.860	1.890	1.850	1.890	25,000	1.8604	-0.53%
2020-01-07	0	1.890	1.880	1.960	1.880	1.950	130,000	246,690	1.8976	1.890	1.880	1.960	1.880	1.950	130,000	1.8976	-0.53%
2020-01-06	0	1.900	1.890	1.920	1.880	1.920	58,000	110,460	1.9045	1.900	1.890	1.920	1.880	1.920	58,000	1.9045	1.60%
2020-01-03	0	1.870	1.870	1.960	1.870	1.980	1,411,000	2,750,690	1.9495	1.870	1.870	1.960	1.870	1.980	1,411,000	1.9495	0.54%
2020-01-02	0	1.860	1.850	2.000	1.840	2.000	492,000	930,000	1.8902	1.860	1.850	2.000	1.840	2.000	492,000	1.8902	-1.59%
2019-12-31	0	1.890	1.870	1.950	1.840	1.960	154,000	290,460	1.8861	1.890	1.870	1.950	1.840	1.960	154,000	1.8861	0.53%
2019-12-30	0	1.880	1.880	2.000	1.880	2.000	200,000	386,240	1.9312	1.880	1.880	2.000	1.880	2.000	200,000	1.9312	0.00%
2019-12-27	0	1.880	1.890	1.900	1.800	2.000	569,000	1,099,070	1.9316	1.880	1.890	1.900	1.800	2.000	569,000	1.9316	-5.53%
2019-12-24	0	1.990	1.980	2.000	1.990	2.000	117,000	233,990	1.9999	1.990	1.980	2.000	1.990	2.000	117,000	1.9999	0.51%
2019-12-23	0	1.980	1.980	2.000	1.980	2.090	217,000	435,750	2.0081	1.980	1.980	2.000	1.980	2.090	217,000	2.0081	-2.46%
2019-12-20	0	2.030	1.990	2.030	1.990	2.040	231,000	462,110	2.0005	2.030	1.990	2.030	1.990	2.040	231,000	2.0005	2.01%
2019-12-19	0	1.990	1.970	2.010	1.980	2.010	138,000	275,030	1.9930	1.990	1.970	2.010	1.980	2.010	138,000	1.9930	-0.50%
2019-12-18	0	2.000	1.990	2.000	1.990	2.010	89,000	177,390	1.9931	2.000	1.990	2.000	1.990	2.010	89,000	1.9931	0.00%
2019-12-17	0	2.000	2.010	2.110	2.000	2.030	44,000	88,230	2.0052	2.000	2.010	2.110	2.000	2.030	44,000	2.0052	-2.91%
2019-12-16	0	2.060	2.020	2.100	2.010	2.080	103,000	210,900	2.0476	2.060	2.020	2.100	2.010	2.080	103,000	2.0476	-0.48%
2019-12-13	0	2.070	2.060	2.080	2.060	2.070	90,000	185,470	2.0608	2.070	2.060	2.080	2.060	2.070	90,000	2.0608	0.49%
2019-12-12	0	2.060	2.060	2.150	2.060	2.120	55,000	113,780	2.0687	2.060	2.060	2.150	2.060	2.120	55,000	2.0687	-0.96%
2019-12-11	0	2.080	2.080	2.160	2.050	2.160	97,000	201,480	2.0771	2.080	2.080	2.160	2.050	2.160	97,000	2.0771	-1.42%
2019-12-10	0	2.110	2.110	2.140	2.100	2.130	39,000	82,270	2.1095	2.110	2.110	2.140	2.100	2.130	39,000	2.1095	-0.94%
2019-12-09	0	2.130	2.130	2.200	2.060	2.200	409,000	883,550	2.1603	2.130	2.130	2.200	2.060	2.200	409,000	2.1603	2.40%
2019-12-06	0	2.080	2.070	2.080	2.030	2.100	203,000	418,500	2.0616	2.080	2.070	2.080	2.030	2.100	203,000	2.0616	2.97%
2019-12-05	0	2.020	2.020	2.050	1.980	2.060	523,000	1,047,960	2.0037	2.020	2.020	2.050	1.980	2.060	523,000	2.0037	-0.98%
2019-12-04	0	2.040	2.030	2.080	1.980	2.060	909,000	1,810,590	1.9918	2.040	2.030	2.080	1.980	2.060	909,000	1.9918	0.99%
2019-12-03	0	2.020	2.020	2.050	2.000	2.070	123,000	246,320	2.0026	2.020	2.020	2.050	2.000	2.070	123,000	2.0026	1.00%
2019-12-02	0	2.000	2.000	2.040	1.990	2.040	178,000	356,570	2.0032	2.000	2.000	2.040	1.990	2.040	178,000	2.0032	-1.96%
2019-11-29	0	2.040	2.040	2.080	2.040	2.090	143,000	296,370	2.0725	2.040	2.040	2.080	2.040	2.090	143,000	2.0725	1.49%
2019-11-28	0	2.010	2.010	2.170	1.980	2.160	1,810,000	3,620,030	2.0000	2.010	2.010	2.170	1.980	2.160	1,810,000	2.0000	0.50%
2019-11-27	0	2.000	2.000	2.080	1.990	2.020	10,000	20,090	2.0090	2.000	2.000	2.080	1.990	2.020	10,000	2.0090	-3.38%
2019-11-26	0	2.070	2.040	2.070	2.040	2.070	7,000	14,360	2.0514	2.070	2.040	2.070	2.040	2.070	7,000	2.0514	-4.61%
2019-11-25	0	2.170	2.060	2.170	2.000	2.170	35,000	71,240	2.0354	2.170	2.060	2.170	2.000	2.170	35,000	2.0354	5.34%
2019-11-22	0	2.060	1.980	2.060	1.960	2.060	53,000	105,250	1.9858	2.060	1.980	2.060	1.960	2.060	53,000	1.9858	4.57%
2019-11-21	0	1.970	1.970	2.060	1.970	2.010	16,000	31,690	1.9806	1.970	1.970	2.060	1.970	2.010	16,000	1.9806	-1.50%
2019-11-20	0	2.000	2.000	2.100	1.970	1.990	5,000	9,920	1.9840	2.000	2.000	2.100	1.970	1.990	5,000	1.9840	0.50%
2019-11-19	0	1.990	1.950	2.010	1.960	1.990	21,000	41,220	1.9629	1.990	1.950	2.010	1.960	1.990	21,000	1.9629	0.00%
2019-11-18	0	1.990	1.970	1.990	1.970	2.020	13,000	25,990	1.9992	1.990	1.970	1.990	1.970	2.020	13,000	1.9992	-1.49%
2019-11-15	0	2.020	1.920	2.050	1.990	2.300	172,000	365,650	2.1259	2.020	1.920	2.050	1.990	2.300	172,000	2.1259	7.45%
2019-11-14	0	1.880	1.870	1.880	1.850	1.890	72,000	135,490	1.8818	1.880	1.870	1.880	1.850	1.890	72,000	1.8818	-1.57%
2019-11-13	0	1.910	1.910	1.940	1.910	1.920	56,000	107,020	1.9111	1.910	1.910	1.940	1.910	1.920	56,000	1.9111	0.53%
2019-11-12	0	1.900	1.880	1.900	1.900	2.050	268,000	522,720	1.9504	1.900	1.880	1.900	1.900	2.050	268,000	1.9504	0.00%
2019-11-11	0	1.900	1.890	1.900	1.890	2.000	304,000	585,010	1.9244	1.900	1.890	1.900	1.890	2.000	304,000	1.9244	-5.00%
2019-11-08	0	2.000	1.990	2.000	2.000	2.040	85,000	170,120	2.0014	2.000	1.990	2.000	2.000	2.040	85,000	2.0014	-0.50%
2019-11-07	0	2.010	1.990	2.020	1.980	2.050	215,000	432,390	2.0111	2.010	1.990	2.020	1.980	2.050	215,000	2.0111	0.50%
2019-11-06	0	2.000	1.990	2.030	1.890	2.230	1,862,000	3,690,120	1.9818	2.000	1.990	2.030	1.890	2.230	1,862,000	1.9818	-9.09%
2019-11-05	0	2.200	2.190	2.200	2.200	2.340	578,000	1,305,370	2.2584	2.200	2.190	2.200	2.200	2.340	578,000	2.2584	-4.35%
2019-11-04	0	2.300	2.300	2.340	2.290	2.350	102,000	235,210	2.3060	2.300	2.300	2.340	2.290	2.350	102,000	2.3060	-0.43%
2019-11-01	0	2.310	2.310	2.330	2.300	2.350	130,000	300,160	2.3089	2.310	2.310	2.330	2.300	2.350	130,000	2.3089	0.87%
2019-10-31	0	2.290	2.290	2.320	2.270	2.320	1,147,000	2,606,150	2.2721	2.290	2.290	2.320	2.270	2.320	1,147,000	2.2721	1.78%
2019-10-30	0	2.250	2.230	2.340	2.200	2.300	89,000	199,210	2.2383	2.250	2.230	2.340	2.200	2.300	89,000	2.2383	-1.75%
2019-10-29	0	2.290	2.290	2.340	2.240	2.370	40,000	92,540	2.3135	2.290	2.290	2.340	2.240	2.370	40,000	2.3135	0.00%
2019-10-28	0	2.290	2.290	2.350	2.260	2.350	194,000	445,820	2.2980	2.290	2.290	2.350	2.260	2.350	194,000	2.2980	-1.29%
2019-10-25	0	2.320	2.320	2.330	2.050	2.450	850,000	1,969,180	2.3167	2.320	2.320	2.330	2.050	2.450	850,000	2.3167	3.57%
2019-10-24	0	2.240	2.250	2.440	2.180	2.300	444,000	992,060	2.2344	2.240	2.250	2.440	2.180	2.300	444,000	2.2344	-2.18%
2019-10-23	0	2.290	2.280	2.310	2.260	2.300	1,084,000	2,482,020	2.2897	2.290	2.280	2.310	2.260	2.300	1,084,000	2.2897	0.00%
2019-10-22	0	2.290	2.290	2.310	2.250	2.320	176,000	400,870	2.2777	2.290	2.290	2.310	2.250	2.320	176,000	2.2777	-0.43%
2019-10-21	0	2.300	2.300	2.320	2.280	2.380	333,000	772,920	2.3211	2.300	2.300	2.320	2.280	2.380	333,000	2.3211	0.44%
2019-10-18	0	2.290	2.280	2.300	2.210	2.410	1,033,000	2,376,730	2.3008	2.290	2.280	2.300	2.210	2.410	1,033,000	2.3008	3.62%
2019-10-17	0	2.210	2.170	2.210	2.000	2.350	1,961,000	4,297,930	2.1917	2.210	2.170	2.210	2.000	2.350	1,961,000	2.1917	13.33%
2019-10-16	0	1.950	1.920	1.980	1.850	2.320	2,995,000	5,922,040	1.9773	1.950	1.920	1.980	1.850	2.320	2,995,000	1.9773	-13.72%
2019-10-15	0	2.260	2.260	2.290	2.260	3.020	1,638,000	3,976,050	2.4274	2.260	2.260	2.290	2.260	3.020	1,638,000	2.4274	-20.70%
2019-10-14	0	2.850	2.830	2.860	2.840	3.170	624,000	1,846,600	2.9593	2.850	2.830	2.860	2.840	3.170	624,000	2.9593	-7.77%
2019-10-11	0	3.090	3.080	3.090	3.080	3.320	786,000	2,504,040	3.1858	3.090	3.080	3.090	3.080	3.320	786,000	3.1858	-0.32%
2019-10-10	0	3.100	3.080	3.350	3.100	3.500	2,501,000	8,156,710	3.2614	3.100	3.080	3.350	3.100	3.500	2,501,000	3.2614	-3.13%
2019-10-09	0	3.200	-	3.200	3.200	3.850	1,358,000	4,954,930	3.6487	3.200	-	3.200	3.200	3.850	1,358,000	3.6487	-16.45%
2019-10-08	0	3.830	3.810	3.900	3.770	3.860	56,000	214,470	3.8298	3.830	3.810	3.900	3.770	3.860	56,000	3.8298	-0.78%
2019-10-04	0	3.860	3.850	3.990	3.820	3.950	168,000	650,860	3.8742	3.860	3.850	3.990	3.820	3.950	168,000	3.8742	-2.03%
2019-10-03	0	3.940	3.890	4.000	3.850	4.000	37,000	143,640	3.8822	3.940	3.890	4.000	3.850	4.000	37,000	3.8822	0.00%
2019-10-02	0	3.940	3.910	3.980	3.920	3.980	85,000	335,550	3.9476	3.940	3.910	3.980	3.920	3.980	85,000	3.9476	-0.51%
2019-09-30	0	3.960	3.950	3.970	3.780	4.000	575,000	2,261,050	3.9323	3.960	3.950	3.970	3.780	4.000	575,000	3.9323	4.21%
2019-09-27	0	3.800	3.750	3.800	3.700	3.800	182,000	681,230	3.7430	3.800	3.750	3.800	3.700	3.800	182,000	3.7430	1.88%
2019-09-26	0	3.730	3.710	3.740	3.680	3.800	577,000	2,163,310	3.7492	3.730	3.710	3.740	3.680	3.800	577,000	3.7492	0.27%
2019-09-25	0	3.720	3.680	3.730	3.630	3.750	180,000	664,930	3.6941	3.720	3.680	3.730	3.630	3.750	180,000	3.6941	0.54%
2019-09-24	0	3.700	3.730	3.750	3.690	3.800	155,000	574,390	3.7057	3.700	3.730	3.750	3.690	3.800	155,000	3.7057	-0.54%
2019-09-23	0	3.720	3.700	3.720	3.410	3.720	124,000	454,790	3.6677	3.720	3.700	3.720	3.410	3.720	124,000	3.6677	0.81%
2019-09-20	0	3.690	3.690	3.740	3.670	3.840	150,000	558,190	3.7213	3.690	3.690	3.740	3.670	3.840	150,000	3.7213	-1.07%
2019-09-19	0	3.730	3.710	3.780	3.700	3.800	227,000	847,330	3.7327	3.730	3.710	3.780	3.700	3.800	227,000	3.7327	-1.06%
2019-09-18	0	3.770	3.750	3.770	3.550	3.820	1,659,000	6,047,420	3.6452	3.770	3.750	3.770	3.550	3.820	1,659,000	3.6452	5.01%
2019-09-17	0	3.590	3.570	3.650	3.470	3.710	820,000	2,928,010	3.5707	3.590	3.570	3.650	3.470	3.710	820,000	3.5707	-1.64%
2019-09-16	0	3.650	3.620	3.700	3.180	3.650	423,000	1,481,760	3.5030	3.650	3.620	3.700	3.180	3.650	423,000	3.5030	1.96%
2019-09-13	0	3.580	3.580	3.700	3.530	3.700	244,000	878,090	3.5987	3.580	3.580	3.700	3.530	3.700	244,000	3.5987	-1.65%
2019-09-12	0	3.640	3.540	3.640	3.420	3.640	561,000	1,985,060	3.5384	3.640	3.540	3.640	3.420	3.640	561,000	3.5384	3.41%
2019-09-11	0	3.520	3.500	3.550	3.470	3.550	53,000	186,080	3.5109	3.520	3.500	3.550	3.470	3.550	53,000	3.5109	0.28%
2019-09-10	0	3.510	3.500	3.510	3.650	3.650	1,000	3,650	3.6500	3.510	3.500	3.510	3.650	3.650	1,000	3.6500	2.63%
2019-09-09	0	3.420	3.420	3.440	3.420	3.490	56,000	194,290	3.4695	3.420	3.420	3.440	3.420	3.490	56,000	3.4695	0.29%
2019-09-06	0	3.410	3.380	3.510	3.320	3.690	386,000	1,294,420	3.3534	3.410	3.380	3.510	3.320	3.690	386,000	3.3534	3.02%
2019-09-05	0	3.310	3.300	3.410	3.150	3.390	1,623,000	5,285,330	3.2565	3.310	3.300	3.410	3.150	3.390	1,623,000	3.2565	0.30%
2019-09-04	0	3.300	3.250	3.370	3.150	3.330	364,000	1,186,250	3.2589	3.300	3.250	3.370	3.150	3.330	364,000	3.2589	-1.20%
2019-09-03	0	3.340	3.000	3.080	3.150	3.350	317,000	1,020,060	3.2179	3.340	3.000	3.080	3.150	3.350	317,000	3.2179	1.83%
2019-09-02	0	3.280	3.270	3.340	3.260	3.450	484,000	1,596,070	3.2977	3.280	3.270	3.340	3.260	3.450	484,000	3.2977	-3.53%
2019-08-30	0	3.400	3.400	3.490	3.380	3.440	89,000	303,280	3.4076	3.400	3.400	3.490	3.380	3.440	89,000	3.4076	-0.87%
2019-08-29	0	3.430	3.380	3.430	3.380	3.500	225,000	770,350	3.4238	3.430	3.380	3.430	3.380	3.500	225,000	3.4238	-2.00%
2019-08-28	0	3.500	3.480	3.830	3.440	3.520	41,000	143,540	3.5010	3.500	3.480	3.830	3.440	3.520	41,000	3.5010	0.29%
2019-08-27	0	3.490	3.460	3.580	3.410	3.490	16,590	56,889	3.4291	3.490	3.460	3.580	3.410	3.490	16,590	3.4291	0.00%
2019-08-26	0	3.490	3.380	3.600	-	-	0	0	-	3.490	3.380	3.600	-	-	0	-	0.00%
2019-08-23	0	3.490	3.430	3.500	3.350	3.490	212,000	726,170	3.4253	3.490	3.430	3.500	3.350	3.490	212,000	3.4253	4.18%
2019-08-22	0	3.350	3.310	3.350	3.300	3.400	216,000	727,850	3.3697	3.350	3.310	3.350	3.300	3.400	216,000	3.3697	-1.18%
2019-08-21	0	3.390	3.380	3.390	3.380	3.560	123,000	423,700	3.4447	3.390	3.380	3.390	3.380	3.560	123,000	3.4447	-2.59%
2019-08-20	0	3.480	3.480	3.550	3.480	3.500	128,000	447,780	3.4983	3.480	3.480	3.550	3.480	3.500	128,000	3.4983	-0.57%
2019-08-19	0	3.500	3.490	3.550	3.470	3.690	623,000	2,199,560	3.5306	3.500	3.490	3.550	3.470	3.690	623,000	3.5306	-3.85%
2019-08-16	0	3.640	3.590	3.650	3.540	3.650	459,000	1,657,770	3.6117	3.640	3.590	3.650	3.540	3.650	459,000	3.6117	2.82%
2019-08-15	0	3.540	3.530	3.590	3.540	3.740	205,000	735,180	3.5862	3.540	3.530	3.590	3.540	3.740	205,000	3.5862	-3.01%
2019-08-14	0	3.650	3.640	3.650	3.630	3.700	161,000	589,740	3.6630	3.650	3.640	3.650	3.630	3.700	161,000	3.6630	-0.54%
2019-08-13	0	3.670	3.670	3.680	3.600	3.740	460,000	1,688,940	3.6716	3.670	3.670	3.680	3.600	3.740	460,000	3.6716	1.94%
2019-08-12	0	3.600	3.600	3.780	3.590	3.790	1,278,000	4,625,670	3.6195	3.600	3.600	3.780	3.590	3.790	1,278,000	3.6195	-3.74%
2019-08-09	0	3.740	3.730	3.760	3.740	3.870	649,000	2,493,500	3.8421	3.740	3.730	3.760	3.740	3.870	649,000	3.8421	-1.58%
2019-08-08	0	3.800	3.700	3.800	3.710	3.810	100,718	378,729	3.7603	3.800	3.700	3.800	3.710	3.810	100,718	3.7603	2.70%
2019-08-07	0	3.700	3.700	3.740	3.700	3.750	167,000	620,760	3.7171	3.700	3.700	3.740	3.700	3.750	167,000	3.7171	-1.33%
2019-08-06	0	3.750	3.740	3.770	3.640	3.820	279,000	1,038,070	3.7207	3.750	3.740	3.770	3.640	3.820	279,000	3.7207	0.27%
2019-08-05	0	3.740	3.740	3.840	3.650	3.880	491,000	1,847,460	3.7626	3.740	3.740	3.840	3.650	3.880	491,000	3.7626	-2.86%
2019-08-02	0	3.850	3.850	3.920	3.850	3.870	128,000	493,310	3.8540	3.850	3.850	3.920	3.850	3.870	128,000	3.8540	-0.52%
2019-08-01	0	3.870	3.870	3.930	3.850	3.900	243,000	940,220	3.8692	3.870	3.870	3.930	3.850	3.900	243,000	3.8692	-0.51%
2019-07-31	0	3.890	3.890	3.910	3.880	3.950	148,000	578,330	3.9076	3.890	3.890	3.910	3.880	3.950	148,000	3.9076	-0.26%
2019-07-30	0	3.900	3.870	3.900	3.800	3.940	235,000	911,330	3.8780	3.900	3.870	3.900	3.800	3.940	235,000	3.8780	2.90%
2019-07-29	0	3.790	3.790	3.800	3.780	3.910	436,000	1,674,450	3.8405	3.790	3.790	3.800	3.780	3.910	436,000	3.8405	0.00%
2019-07-26	0	3.790	3.780	3.800	3.760	3.900	424,000	1,613,900	3.8064	3.790	3.780	3.800	3.760	3.900	424,000	3.8064	-0.26%
2019-07-25	0	3.800	3.800	3.840	3.770	3.860	200,000	759,970	3.7999	3.800	3.800	3.840	3.770	3.860	200,000	3.7999	0.53%
2019-07-24	0	3.780	3.780	3.790	3.780	3.900	113,000	433,350	3.8350	3.780	3.780	3.790	3.780	3.900	113,000	3.8350	-1.82%
2019-07-23	0	3.850	3.820	3.930	3.740	3.930	315,000	1,201,920	3.8156	3.850	3.820	3.930	3.740	3.930	315,000	3.8156	-2.28%
2019-07-22	0	3.940	3.940	4.020	3.930	4.060	2,779,000	11,213,840	4.0352	3.940	3.940	4.020	3.930	4.060	2,779,000	4.0352	-1.25%
2019-07-19	0	3.990	3.980	3.990	3.900	4.060	1,455,000	5,825,760	4.0040	3.990	3.980	3.990	3.900	4.060	1,455,000	4.0040	2.57%
2019-07-18	0	3.890	3.880	3.940	3.750	3.900	4,318,000	16,694,570	3.8663	3.890	3.880	3.940	3.750	3.900	4,318,000	3.8663	2.64%
2019-07-17	0	3.790	3.750	3.790	3.750	3.830	255,000	962,980	3.7764	3.790	3.750	3.790	3.750	3.830	255,000	3.7764	-1.30%
2019-07-16	0	3.840	3.830	3.840	3.780	3.840	177,000	674,220	3.8092	3.840	3.830	3.840	3.780	3.840	177,000	3.8092	0.26%
2019-07-15	0	3.830	3.790	3.830	3.750	3.830	105,000	398,780	3.7979	3.830	3.790	3.830	3.750	3.830	105,000	3.7979	0.00%
2019-07-12	0	3.830	3.830	3.920	3.800	3.860	36,000	137,790	3.8275	3.830	3.830	3.920	3.800	3.860	36,000	3.8275	-0.52%
2019-07-11	0	3.850	3.850	3.950	3.840	3.890	68,000	262,100	3.8544	3.850	3.850	3.950	3.840	3.890	68,000	3.8544	0.00%
2019-07-10	0	3.850	3.840	3.900	3.830	3.940	119,000	462,040	3.8827	3.850	3.840	3.900	3.830	3.940	119,000	3.8827	-0.26%
2019-07-09	0	3.860	3.860	3.960	3.830	4.000	144,000	560,090	3.8895	3.860	3.860	3.960	3.830	4.000	144,000	3.8895	-0.52%
2019-07-08	0	3.880	3.870	3.880	3.840	3.900	270,000	1,044,970	3.8703	3.880	3.870	3.880	3.840	3.900	270,000	3.8703	-0.51%
2019-07-05	0	3.900	3.890	3.900	3.860	3.970	249,000	971,220	3.9005	3.900	3.890	3.900	3.860	3.970	249,000	3.9005	-1.27%
2019-07-04	0	3.950	3.920	3.950	3.920	4.050	423,000	1,680,950	3.9739	3.950	3.920	3.950	3.920	4.050	423,000	3.9739	-1.25%
2019-07-03	0	4.000	3.960	4.000	4.000	4.110	410,000	1,659,750	4.0482	4.000	3.960	4.000	4.000	4.110	410,000	4.0482	-1.96%
2019-07-02	0	4.080	4.070	4.090	3.910	4.210	1,634,000	6,718,310	4.1116	4.080	4.070	4.090	3.910	4.210	1,634,000	4.1116	4.88%
2019-06-28	0	3.890	3.870	3.890	3.860	4.000	624,000	2,446,180	3.9202	3.890	3.870	3.890	3.860	4.000	624,000	3.9202	1.57%
2019-06-27	0	3.830	3.830	3.840	3.830	4.110	517,000	2,041,070	3.9479	3.830	3.830	3.840	3.830	4.110	517,000	3.9479	-6.36%
2019-06-26	0	4.090	4.080	4.090	4.080	4.230	1,017,000	4,236,360	4.1655	4.090	4.080	4.090	4.080	4.230	1,017,000	4.1655	0.74%
2019-06-25	0	4.060	4.050	4.100	4.040	4.300	1,421,000	5,941,150	4.1810	4.060	4.050	4.100	4.040	4.300	1,421,000	4.1810	-2.87%
2019-06-24	0	4.180	4.170	4.190	4.000	4.230	1,256,000	5,212,790	4.1503	4.180	4.170	4.190	4.000	4.230	1,256,000	4.1503	5.82%
2019-06-21	0	3.950	3.940	3.990	3.870	4.050	684,000	2,721,150	3.9783	3.950	3.940	3.990	3.870	4.050	684,000	3.9783	1.28%
2019-06-20	0	3.900	3.900	3.960	3.860	3.960	219,000	852,990	3.8949	3.900	3.900	3.960	3.860	3.960	219,000	3.8949	-1.27%
2019-06-19	0	3.950	3.940	3.980	3.910	4.000	121,000	478,240	3.9524	3.950	3.940	3.980	3.910	4.000	121,000	3.9524	1.80%
2019-06-18	0	3.880	3.860	3.930	3.860	3.990	162,000	635,390	3.9222	3.880	3.860	3.930	3.860	3.990	162,000	3.9222	-2.02%
2019-06-17	0	3.960	3.950	4.010	3.960	4.010	15,000	59,750	3.9833	3.960	3.950	4.010	3.960	4.010	15,000	3.9833	-0.50%
2019-06-14	0	3.980	3.940	4.000	3.900	4.030	450,000	1,793,980	3.9866	3.980	3.940	4.000	3.900	4.030	450,000	3.9866	-1.00%
2019-06-13	0	4.020	4.020	4.050	3.900	4.100	426,000	1,706,940	4.0069	4.020	4.020	4.050	3.900	4.100	426,000	4.0069	1.26%
2019-06-12	0	3.970	3.970	4.050	3.910	4.240	582,000	2,357,400	4.0505	3.970	3.970	4.050	3.910	4.240	582,000	4.0505	-5.92%
2019-06-11	0	4.220	4.210	4.240	3.980	4.240	1,111,000	4,629,710	4.1672	4.220	4.210	4.240	3.980	4.240	1,111,000	4.1672	1.93%
2019-06-10	0	4.140	4.140	4.190	4.140	4.360	687,000	2,944,410	4.2859	4.140	4.140	4.190	4.140	4.360	687,000	4.2859	-0.96%
2019-06-06	0	4.180	4.170	4.200	4.130	4.210	292,000	1,222,290	4.1859	4.180	4.170	4.200	4.130	4.210	292,000	4.1859	-0.48%
2019-06-05	0	4.200	4.190	4.200	4.000	4.280	924,000	3,858,910	4.1763	4.200	4.190	4.200	4.000	4.280	924,000	4.1763	3.45%
2019-06-04	0	4.060	4.050	4.100	4.000	4.190	1,012,000	4,153,750	4.1045	4.060	4.050	4.100	4.000	4.190	1,012,000	4.1045	2.78%
2019-06-03	0	3.950	3.940	4.000	3.930	4.120	317,000	1,260,680	3.9769	3.950	3.940	4.000	3.930	4.120	317,000	3.9769	0.51%
2019-05-31	0	3.930	3.900	4.010	3.800	4.490	2,888,000	12,152,700	4.2080	3.930	3.900	4.010	3.800	4.490	2,888,000	4.2080	-12.08%
2019-05-30	0	4.470	4.460	4.470	4.260	4.550	6,087,000	27,093,190	4.4510	4.470	4.460	4.470	4.260	4.550	6,087,000	4.4510	3.00%
2019-05-29	0	4.340	4.320	4.340	4.160	4.480	3,077,000	13,474,570	4.3791	4.340	4.320	4.340	4.160	4.480	3,077,000	4.3791	2.84%
2019-05-28	0	4.220	4.210	4.230	4.120	4.440	4,662,000	20,099,720	4.3114	4.220	4.210	4.230	4.120	4.440	4,662,000	4.3114	1.69%
2019-05-27	0	4.150	4.130	4.150	3.890	4.270	3,256,000	13,461,490	4.1344	4.150	4.130	4.150	3.890	4.270	3,256,000	4.1344	4.27%
2019-05-24	0	3.980	3.980	4.000	3.340	4.040	4,380,128	16,897,017	3.8577	3.980	3.980	4.000	3.340	4.040	4,380,128	3.8577	16.03%
2019-05-23	0	3.430	3.390	3.430	3.350	3.800	550,000	1,934,590	3.5174	3.430	3.390	3.430	3.350	3.800	550,000	3.5174	-9.74%
2019-05-22	0	3.800	3.790	3.840	3.670	3.900	523,000	1,983,190	3.7920	3.800	3.790	3.840	3.670	3.900	523,000	3.7920	3.26%
2019-05-21	0	3.680	3.680	3.770	3.670	3.740	158,000	586,010	3.7089	3.680	3.680	3.770	3.670	3.740	158,000	3.7089	-1.34%
2019-05-20	0	3.730	3.730	3.780	3.730	4.090	573,000	2,212,060	3.8605	3.730	3.730	3.780	3.730	4.090	573,000	3.8605	-7.44%
2019-05-17	0	4.030	4.000	4.030	3.870	4.180	750,000	2,998,090	3.9975	4.030	4.000	4.030	3.870	4.180	750,000	3.9975	-1.71%
2019-05-16	0	4.100	4.100	4.200	4.090	4.300	1,054,000	4,428,200	4.2013	4.100	4.100	4.200	4.090	4.300	1,054,000	4.2013	0.00%
2019-05-15	0	4.100	4.040	4.340	4.020	4.480	1,592,000	6,885,870	4.3253	4.100	4.040	4.340	4.020	4.480	1,592,000	4.3253	-0.97%
2019-05-14	0	4.140	4.140	4.150	4.010	4.440	1,605,000	6,717,240	4.1852	4.140	4.140	4.150	4.010	4.440	1,605,000	4.1852	-3.50%
2019-05-10	0	4.290	4.280	4.290	3.750	4.330	3,032,000	12,532,060	4.1333	4.290	4.280	4.290	3.750	4.330	3,032,000	4.1333	15.95%
2019-05-09	0	3.700	3.700	3.730	3.650	3.810	625,000	2,344,520	3.7512	3.700	3.700	3.730	3.650	3.810	625,000	3.7512	-3.65%
2019-05-08	0	3.840	3.800	3.840	3.300	4.000	1,904,000	7,225,440	3.7949	3.840	3.800	3.840	3.300	4.000	1,904,000	3.7949	7.87%
2019-05-07	0	3.560	3.550	3.580	3.500	3.750	452,000	1,626,520	3.5985	3.560	3.550	3.580	3.500	3.750	452,000	3.5985	-2.20%
2019-05-06	0	3.640	3.630	3.660	3.630	3.850	333,000	1,237,080	3.7150	3.640	3.630	3.660	3.630	3.850	333,000	3.7150	-8.31%
2019-05-03	0	3.970	3.970	3.980	3.800	3.990	551,000	2,136,000	3.8766	3.970	3.970	3.980	3.800	3.990	551,000	3.8766	-0.50%
2019-05-02	0	3.990	3.990	4.100	3.990	4.150	906,000	3,670,310	4.0511	3.990	3.990	4.100	3.990	4.150	906,000	4.0511	-2.92%
2019-04-30	0	4.110	4.100	4.140	4.100	4.270	293,000	1,222,660	4.1729	4.110	4.100	4.140	4.100	4.270	293,000	4.1729	-2.61%
2019-04-29	0	4.220	4.220	4.280	4.200	4.330	362,000	1,534,850	4.2399	4.220	4.220	4.280	4.200	4.330	362,000	4.2399	-2.09%
2019-04-26	0	4.310	4.280	4.310	4.230	4.440	579,000	2,525,430	4.3617	4.310	4.280	4.310	4.230	4.440	579,000	4.3617	0.47%
2019-04-25	0	4.290	4.280	4.340	4.250	4.500	712,000	3,090,400	4.3404	4.290	4.280	4.340	4.250	4.500	712,000	4.3404	-5.71%
2019-04-24	0	4.550	4.550	4.600	4.210	4.820	2,101,000	9,612,880	4.5754	4.550	4.550	4.600	4.210	4.820	2,101,000	4.5754	-5.01%
2019-04-23	0	4.790	4.800	4.840	4.190	4.900	3,587,000	16,779,320	4.6778	4.790	4.800	4.840	4.190	4.900	3,587,000	4.6778	13.24%
2019-04-18	0	4.230	4.230	4.290	4.160	4.400	1,038,000	4,416,570	4.2549	4.230	4.230	4.290	4.160	4.400	1,038,000	4.2549	-4.73%
2019-04-17	0	4.440	4.440	4.470	4.190	4.510	910,000	4,011,450	4.4082	4.440	4.440	4.470	4.190	4.510	910,000	4.4082	-1.55%
2019-04-16	0	4.510	4.500	4.530	4.250	4.550	1,842,000	8,211,620	4.4580	4.510	4.500	4.530	4.250	4.550	1,842,000	4.4580	1.35%
2019-04-15	0	4.450	4.420	4.450	4.420	5.240	7,748,000	37,278,710	4.8114	4.450	4.420	4.450	4.420	5.240	7,748,000	4.8114	-6.90%
2019-04-12	0	4.780	4.780	4.810	4.580	5.090	6,918,000	33,586,310	4.8549	4.780	4.780	4.810	4.580	5.090	6,918,000	4.8549	-4.97%
2019-04-11	0	5.030	5.030	5.050	4.520	5.080	11,696,000	57,174,020	4.8883	5.030	5.030	5.050	4.520	5.080	11,696,000	4.8883	10.07%
2019-04-10	0	4.570	4.580	4.590	3.800	4.700	10,138,000	44,203,330	4.3602	4.570	4.580	4.590	3.800	4.700	10,138,000	4.3602	12.01%
2019-04-09	0	4.080	4.080	4.090	3.330	4.150	10,106,000	38,590,220	3.8185	4.080	4.080	4.090	3.330	4.150	10,106,000	3.8185	22.89%
2019-04-08	0	3.320	3.330	3.340	2.980	3.470	3,591,000	11,497,760	3.2018	3.320	3.330	3.340	2.980	3.470	3,591,000	3.2018	-1.48%
2019-04-04	0	3.370	3.370	3.390	2.800	3.390	10,402,000	32,920,420	3.1648	3.370	3.370	3.390	2.800	3.390	10,402,000	3.1648	17.42%
2019-04-03	0	2.870	2.840	2.870	2.700	2.880	1,870,000	5,250,990	2.8080	2.870	2.840	2.870	2.700	2.880	1,870,000	2.8080	3.61%
2019-04-02	0	2.770	2.770	2.800	2.750	2.880	1,249,000	3,518,510	2.8171	2.770	2.770	2.800	2.750	2.880	1,249,000	2.8171	1.84%
2019-04-01	0	2.720	2.720	2.780	2.690	2.790	1,214,000	3,324,600	2.7386	2.720	2.720	2.780	2.690	2.790	1,214,000	2.7386	-1.45%
2019-03-29	0	2.760	2.750	2.770	2.640	2.950	3,013,000	8,440,370	2.8013	2.760	2.750	2.770	2.640	2.950	3,013,000	2.8013	4.94%
2019-03-28	0	2.630	2.630	2.670	2.540	3.000	3,310,000	9,135,680	2.7600	2.630	2.630	2.670	2.540	3.000	3,310,000	2.7600	1.94%
2019-03-27	0	2.580	2.580	2.700	2.550	3.900	12,930,000	42,181,870	3.2623	2.580	2.580	2.700	2.550	3.900	12,930,000	3.2623	-14.00%
2019-03-26	0	3.000	2.990	3.000	2.040	3.050	5,203,000	14,079,650	2.7061	3.000	2.990	3.000	2.040	3.050	5,203,000	2.7061	48.51%
2019-03-25	0	2.020	2.020	2.040	1.990	2.060	584,000	1,175,610	2.0130	2.020	2.020	2.040	1.990	2.060	584,000	2.0130	-1.46%
2019-03-22	0	2.050	2.050	2.060	1.950	2.230	4,902,000	9,928,760	2.0255	2.050	2.050	2.060	1.950	2.230	4,902,000	2.0255	-7.24%
2019-03-21	0	2.210	2.210	2.260	2.170	2.270	726,000	1,623,060	2.2356	2.210	2.210	2.260	2.170	2.270	726,000	2.2356	0.00%
2019-03-20	0	2.210	2.210	2.250	2.210	2.270	364,000	817,980	2.2472	2.210	2.210	2.250	2.210	2.270	364,000	2.2472	0.00%
2019-03-19	0	2.210	2.210	2.260	2.210	2.340	647,000	1,461,840	2.2594	2.210	2.210	2.260	2.210	2.340	647,000	2.2594	-1.78%
2019-03-18	0	2.250	2.240	-	2.200	2.310	1,118,000	2,513,410	2.2481	2.250	2.240	-	2.200	2.310	1,118,000	2.2481	-1.75%
2019-03-15	0	2.290	2.280	2.450	2.280	2.440	982,000	2,288,120	2.3301	2.290	2.280	2.450	2.280	2.440	982,000	2.3301	-3.78%
2019-03-14	0	2.380	2.380	2.460	2.380	2.580	790,000	1,954,440	2.4740	2.380	2.380	2.460	2.380	2.580	790,000	2.4740	-7.03%
2019-03-13	0	2.560	2.560	2.580	2.520	2.580	405,000	1,034,330	2.5539	2.560	2.560	2.580	2.520	2.580	405,000	2.5539	0.00%
2019-03-12	0	2.560	2.560	2.590	2.530	2.660	939,000	2,415,280	2.5722	2.560	2.560	2.590	2.530	2.660	939,000	2.5722	-1.54%
2019-03-11	0	2.600	2.600	2.660	2.550	2.700	1,373,000	3,613,490	2.6318	2.600	2.600	2.660	2.550	2.700	1,373,000	2.6318	-1.89%
2019-03-08	0	2.650	2.630	2.670	2.540	2.810	1,437,000	3,803,840	2.6471	2.650	2.630	2.670	2.540	2.810	1,437,000	2.6471	-3.64%
2019-03-07	0	2.750	2.750	2.780	2.730	2.820	523,020	1,447,696	2.7680	2.750	2.750	2.780	2.730	2.820	523,020	2.7680	-1.08%
2019-03-06	0	2.780	2.780	2.820	2.780	2.870	695,000	1,963,160	2.8247	2.780	2.780	2.820	2.780	2.870	695,000	2.8247	-1.07%
2019-03-05	0	2.810	2.810	2.860	2.810	2.920	338,000	966,900	2.8607	2.810	2.810	2.860	2.810	2.920	338,000	2.8607	-0.71%
2019-03-04	0	2.830	2.830	2.910	2.810	2.930	285,000	818,110	2.8706	2.830	2.830	2.910	2.810	2.930	285,000	2.8706	-1.39%
2019-03-01	0	2.870	2.870	2.890	2.870	2.930	199,000	577,520	2.9021	2.870	2.870	2.890	2.870	2.930	199,000	2.9021	0.00%
2019-02-28	0	2.870	2.870	2.920	2.830	2.950	858,000	2,469,400	2.8781	2.870	2.870	2.920	2.830	2.950	858,000	2.8781	0.00%
2019-02-27	0	2.870	2.830	2.930	2.860	3.010	863,000	2,528,070	2.9294	2.870	2.830	2.930	2.860	3.010	863,000	2.9294	-2.71%
2019-02-26	0	2.950	2.940	2.950	2.900	3.070	755,000	2,254,750	2.9864	2.950	2.940	2.950	2.900	3.070	755,000	2.9864	-2.96%
2019-02-25	0	3.040	3.040	3.080	2.960	3.120	1,077,000	3,293,570	3.0581	3.040	3.040	3.080	2.960	3.120	1,077,000	3.0581	3.75%
2019-02-22	0	2.930	2.930	2.940	2.900	2.980	1,046,000	3,063,610	2.9289	2.930	2.930	2.940	2.900	2.980	1,046,000	2.9289	1.03%
2019-02-21	0	2.900	2.900	2.990	2.880	3.050	713,000	2,081,730	2.9197	2.900	2.900	2.990	2.880	3.050	713,000	2.9197	-1.36%
2019-02-20	0	2.940	2.940	2.960	2.930	3.050	317,000	942,980	2.9747	2.940	2.940	2.960	2.930	3.050	317,000	2.9747	-0.68%
2019-02-19	0	2.960	2.950	3.300	2.960	3.010	222,000	665,480	2.9977	2.960	2.950	3.300	2.960	3.010	222,000	2.9977	-0.34%
2019-02-18	0	2.970	2.970	3.000	2.950	3.010	272,000	810,010	2.9780	2.970	2.970	3.000	2.950	3.010	272,000	2.9780	-1.33%
2019-02-15	0	3.010	2.980	3.010	2.930	3.010	527,000	1,571,180	2.9814	3.010	2.980	3.010	2.930	3.010	527,000	2.9814	1.35%
2019-02-14	0	2.970	2.970	3.000	2.970	3.000	128,000	382,920	2.9916	2.970	2.970	3.000	2.970	3.000	128,000	2.9916	-1.00%
2019-02-13	0	3.000	2.980	3.030	2.950	3.050	229,000	683,410	2.9843	3.000	2.980	3.030	2.950	3.050	229,000	2.9843	0.00%
2019-02-12	0	3.000	2.990	3.040	2.930	3.120	561,000	1,702,220	3.0343	3.000	2.990	3.040	2.930	3.120	561,000	3.0343	-3.85%
2019-02-11	0	3.120	3.100	3.180	3.120	3.140	35,000	109,460	3.1274	3.120	3.100	3.180	3.120	3.140	35,000	3.1274	0.65%
2019-02-08	0	3.100	3.080	3.110	3.050	3.140	189,000	582,990	3.0846	3.100	3.080	3.110	3.050	3.140	189,000	3.0846	-1.27%
2019-02-04	0	3.140	3.100	3.140	3.060	3.150	328,000	1,015,740	3.0968	3.140	3.100	3.140	3.060	3.150	328,000	3.0968	1.29%
2019-02-01	0	3.100	3.090	3.160	3.090	3.160	407,000	1,272,420	3.1263	3.100	3.090	3.160	3.090	3.160	407,000	3.1263	-1.59%
2019-01-31	0	3.150	3.120	3.160	3.070	3.200	356,000	1,117,690	3.1396	3.150	3.120	3.160	3.070	3.200	356,000	3.1396	0.64%
2019-01-30	0	3.130	3.120	3.150	3.090	3.150	314,000	978,460	3.1161	3.130	3.120	3.150	3.090	3.150	314,000	3.1161	-0.32%
2019-01-29	0	3.140	3.130	3.170	3.120	3.200	681,000	2,152,170	3.1603	3.140	3.130	3.170	3.120	3.200	681,000	3.1603	-0.32%
2019-01-28	0	3.150	3.150	3.210	3.150	3.210	434,000	1,381,010	3.1821	3.150	3.150	3.210	3.150	3.210	434,000	3.1821	-1.56%
2019-01-25	0	3.200	3.190	3.220	3.080	3.220	610,000	1,933,020	3.1689	3.200	3.190	3.220	3.080	3.220	610,000	3.1689	-0.31%
2019-01-24	0	3.210	3.180	3.210	2.990	3.300	4,654,000	14,824,250	3.1853	3.210	3.180	3.210	2.990	3.300	4,654,000	3.1853	7.72%
2019-01-23	0	2.980	2.960	3.020	2.960	3.100	1,307,000	3,969,780	3.0373	2.980	2.960	3.020	2.960	3.100	1,307,000	3.0373	1.02%
2019-01-22	0	2.950	2.950	2.970	2.930	3.010	562,000	1,669,050	2.9698	2.950	2.950	2.970	2.930	3.010	562,000	2.9698	1.72%
2019-01-21	0	2.900	2.900	2.940	2.870	3.030	1,374,000	3,991,670	2.9051	2.900	2.900	2.940	2.870	3.030	1,374,000	2.9051	-3.65%
2019-01-18	0	3.010	3.000	3.080	2.970	3.650	3,783,000	12,336,740	3.2611	3.010	3.000	3.080	2.970	3.650	3,783,000	3.2611	-0.99%
2019-01-17	0	3.040	3.030	3.080	3.010	3.050	384,000	1,163,170	3.0291	3.040	3.030	3.080	3.010	3.050	384,000	3.0291	2.01%
2019-01-16	0	2.980	2.980	3.030	2.910	3.020	237,000	707,810	2.9865	2.980	2.980	3.030	2.910	3.020	237,000	2.9865	1.36%
2019-01-15	0	2.940	2.930	2.940	2.880	3.010	305,000	896,020	2.9378	2.940	2.930	2.940	2.880	3.010	305,000	2.9378	0.00%
2019-01-14	0	2.940	2.910	2.960	2.900	3.020	352,000	1,048,190	2.9778	2.940	2.910	2.960	2.900	3.020	352,000	2.9778	-2.65%
2019-01-11	0	3.020	3.020	3.050	2.820	3.050	821,000	2,410,280	2.9358	3.020	3.020	3.050	2.820	3.050	821,000	2.9358	7.09%
2019-01-10	0	2.820	2.810	2.860	2.810	2.930	374,000	1,068,780	2.8577	2.820	2.810	2.860	2.810	2.930	374,000	2.8577	-2.08%
2019-01-09	0	2.880	2.860	2.950	2.840	2.940	396,000	1,145,720	2.8932	2.880	2.860	2.950	2.840	2.940	396,000	2.8932	-0.69%
2019-01-08	0	2.900	2.900	3.020	2.840	3.000	502,000	1,445,090	2.8787	2.900	2.900	3.020	2.840	3.000	502,000	2.8787	0.00%
2019-01-07	0	2.900	2.880	2.920	2.900	3.140	765,000	2,331,900	3.0482	2.900	2.880	2.920	2.900	3.140	765,000	3.0482	-0.34%
2019-01-04	0	2.910	2.870	2.910	2.800	2.920	512,000	1,475,530	2.8819	2.910	2.870	2.910	2.800	2.920	512,000	2.8819	1.75%
2019-01-03	0	2.860	2.850	2.860	2.830	2.950	602,000	1,744,230	2.8974	2.860	2.850	2.860	2.830	2.950	602,000	2.8974	0.70%
2019-01-02	0	2.840	2.820	2.840	2.800	3.170	493,000	1,466,630	2.9749	2.840	2.820	2.840	2.800	3.170	493,000	2.9749	-10.13%
2018-12-31	0	3.160	3.160	3.190	2.910	3.150	438,000	1,342,960	3.0661	3.160	3.160	3.190	2.910	3.150	438,000	3.0661	8.59%
2018-12-28	0	2.910	2.860	2.960	2.730	2.910	1,458,000	4,199,120	2.8801	2.910	2.860	2.960	2.730	2.910	1,458,000	2.8801	6.59%
2018-12-27	0	2.730	2.690	2.740	2.640	2.770	931,000	2,511,760	2.6979	2.730	2.690	2.740	2.640	2.770	931,000	2.6979	3.41%
2018-12-24	0	2.640	2.640	2.650	2.600	2.690	981,000	2,602,780	2.6532	2.640	2.640	2.650	2.600	2.690	981,000	2.6532	0.76%
2018-12-21	0	2.620	2.610	2.690	2.540	2.870	951,157	2,583,311	2.7160	2.620	2.610	2.690	2.540	2.870	951,157	2.7160	-9.34%
2018-12-20	0	2.890	2.810	2.830	2.650	3.050	1,584,000	4,511,820	2.8484	2.890	2.810	2.830	2.650	3.050	1,584,000	2.8484	-5.86%
2018-12-19	0	3.070	3.040	3.070	2.940	3.120	609,000	1,845,660	3.0306	3.070	3.040	3.070	2.940	3.120	609,000	3.0306	1.99%
2018-12-18	0	3.010	2.980	3.010	2.910	3.030	828,000	2,478,950	2.9939	3.010	2.980	3.010	2.910	3.030	828,000	2.9939	0.00%
2018-12-17	0	3.010	3.010	3.080	2.960	3.130	1,745,068	5,327,196	3.0527	3.010	3.010	3.080	2.960	3.130	1,745,068	3.0527	-0.33%
2018-12-14	0	3.020	3.020	3.030	2.880	3.130	2,382,000	7,164,440	3.0077	3.020	3.020	3.030	2.880	3.130	2,382,000	3.0077	-1.95%
2018-12-13	0	3.080	3.090	3.120	2.880	3.350	5,373,000	16,679,790	3.1044	3.080	3.090	3.120	2.880	3.350	5,373,000	3.1044	4.76%
2018-12-12	0	2.940	2.940	2.960	2.590	2.980	2,637,000	7,327,450	2.7787	2.940	2.940	2.960	2.590	2.980	2,637,000	2.7787	12.64%
2018-12-11	0	2.610	2.600	2.620	2.560	2.630	273,000	709,640	2.5994	2.610	2.600	2.620	2.560	2.630	273,000	2.5994	1.95%
2018-12-10	0	2.560	2.550	2.600	2.550	2.730	1,210,000	3,233,010	2.6719	2.560	2.550	2.600	2.550	2.730	1,210,000	2.6719	-5.54%
2018-12-07	0	2.710	2.710	2.720	2.500	2.760	1,627,000	4,290,500	2.6371	2.710	2.710	2.720	2.500	2.760	1,627,000	2.6371	7.54%
2018-12-06	0	2.520	2.500	2.520	2.310	2.530	916,000	2,238,310	2.4436	2.520	2.500	2.520	2.310	2.530	916,000	2.4436	3.28%
2018-12-05	0	2.440	2.440	2.460	2.200	2.730	1,029,000	2,490,480	2.4203	2.440	2.440	2.460	2.200	2.730	1,029,000	2.4203	-9.63%
2018-12-04	0	2.700	2.690	2.730	1.860	2.890	3,237,288	8,180,143	2.5269	2.700	2.690	2.730	1.860	2.890	3,237,288	2.5269	45.16%
2018-12-03	0	1.860	1.860	1.890	1.810	1.910	884,000	1,641,690	1.8571	1.860	1.860	1.890	1.810	1.910	884,000	1.8571	2.76%
2018-11-30	0	1.810	1.800	1.960	1.700	1.990	2,199,611	4,015,949	1.8258	1.810	1.800	1.960	1.700	1.990	2,199,611	1.8258	-6.70%
2018-11-29	0	1.940	1.920	2.050	1.950	1.950	3,000	5,850	1.9500	1.940	1.920	2.050	1.950	1.950	3,000	1.9500	-3.00%
2018-11-28	0	2.000	2.000	2.050	1.870	2.040	253,072	500,252	1.9767	2.000	2.000	2.050	1.870	2.040	253,072	1.9767	4.17%
2018-11-27	0	1.920	1.910	1.920	1.920	1.980	127,073	247,214	1.9454	1.920	1.910	1.920	1.920	1.980	127,073	1.9454	-3.03%
2018-11-26	0	1.980	1.980	2.020	1.980	2.000	6,000	11,980	1.9967	1.980	1.980	2.020	1.980	2.000	6,000	1.9967	-1.00%
2018-11-23	0	2.000	2.000	2.020	2.000	2.050	51,000	103,080	2.0212	2.000	2.000	2.020	2.000	2.050	51,000	2.0212	0.00%
2018-11-22	0	2.000	2.000	2.020	2.000	2.010	71,000	142,430	2.0061	2.000	2.000	2.020	2.000	2.010	71,000	2.0061	-0.99%
2018-11-21	0	2.020	2.020	2.090	2.010	2.080	122,000	251,920	2.0649	2.020	2.020	2.090	2.010	2.080	122,000	2.0649	-4.72%
2018-11-20	0	2.120	2.120	2.170	2.080	2.230	82,104	177,090	2.1569	2.120	2.120	2.170	2.080	2.230	82,104	2.1569	-4.93%
2018-11-19	0	2.230	2.180	2.230	2.180	2.260	24,082	53,765	2.2326	2.230	2.180	2.230	2.180	2.260	24,082	2.2326	-0.89%
2018-11-16	0	2.250	2.220	2.250	2.040	2.380	839,715	1,853,070	2.2068	2.250	2.220	2.250	2.040	2.380	839,715	2.2068	13.07%
2018-11-15	0	1.990	1.980	2.000	1.990	2.050	130,000	263,220	2.0248	1.990	1.980	2.000	1.990	2.050	130,000	2.0248	0.00%
2018-11-14	0	1.990	1.960	1.990	1.970	2.010	128,000	255,190	1.9937	1.990	1.960	1.990	1.970	2.010	128,000	1.9937	-1.97%
2018-11-13	0	2.030	2.010	2.040	1.980	2.070	111,358	225,009	2.0206	2.030	2.010	2.040	1.980	2.070	111,358	2.0206	0.50%
2018-11-12	0	2.020	1.990	2.060	2.020	2.070	27,000	55,620	2.0600	2.020	1.990	2.060	2.020	2.070	27,000	2.0600	-1.46%
2018-11-09	0	2.050	1.990	2.110	-	-	0	0	-	2.050	1.990	2.110	-	-	0	-	0.00%
2018-11-08	0	2.050	2.020	2.080	2.050	2.110	84,000	174,260	2.0745	2.050	2.020	2.080	2.050	2.110	84,000	2.0745	-2.38%
2018-11-07	0	2.100	2.100	2.140	2.080	2.090	36,000	75,120	2.0867	2.100	2.100	2.140	2.080	2.090	36,000	2.0867	-0.94%
2018-11-06	0	2.120	2.120	2.150	2.080	2.170	119,000	253,410	2.1295	2.120	2.120	2.150	2.080	2.170	119,000	2.1295	-1.85%
2018-11-05	0	2.160	2.160	2.180	2.160	2.190	401,088	870,012	2.1691	2.160	2.160	2.180	2.160	2.190	401,088	2.1691	0.00%
2018-11-02	0	2.160	2.100	2.160	2.100	2.160	40,000	84,400	2.1100	2.160	2.100	2.160	2.100	2.160	40,000	2.1100	2.86%
2018-11-01	0	2.100	2.100	-	2.010	2.080	19,635	40,026	2.0385	2.100	2.100	-	2.010	2.080	19,635	2.0385	4.48%
2018-10-31	0	2.010	2.010	2.160	1.990	2.030	48,000	96,100	2.0021	2.010	2.010	2.160	1.990	2.030	48,000	2.0021	-0.99%
2018-10-30	0	2.030	2.010	2.030	2.040	2.080	88,000	181,880	2.0668	2.030	2.010	2.030	2.040	2.080	88,000	2.0668	-2.40%
2018-10-29	0	2.080	2.020	2.150	-	-	0	0	-	2.080	2.020	2.150	-	-	0	-	0.00%
2018-10-26	0	2.080	2.080	2.160	1.970	2.160	80,000	162,170	2.0271	2.080	2.080	2.160	1.970	2.160	80,000	2.0271	-3.70%
2018-10-25	0	2.160	2.060	2.160	-	-	0	0	-	2.160	2.060	2.160	-	-	0	-	0.00%
2018-10-24	0	2.160	2.100	2.160	2.160	2.200	4,000	8,720	2.1800	2.160	2.100	2.160	2.160	2.200	4,000	2.1800	-5.26%
2018-10-23	0	2.280	2.120	2.280	-	-	0	0	-	2.280	2.120	2.280	-	-	0	-	-0.44%
2018-10-22	0	2.290	2.040	2.290	-	-	0	0	-	2.290	2.040	2.290	-	-	0	-	-0.43%
2018-10-19	0	2.300	2.250	2.310	1.960	2.350	179,160	398,509	2.2243	2.300	2.250	2.310	1.960	2.350	179,160	2.2243	22.34%
2018-10-18	0	1.880	-	1.880	1.880	2.050	44,078	85,429	1.9381	1.880	-	1.880	1.880	2.050	44,078	1.9381	-4.08%
2018-10-16	0	1.960	1.900	2.050	-	-	0	0	-	1.960	1.900	2.050	-	-	0	-	0.00%
2018-10-15	0	1.960	1.920	2.020	1.920	2.040	123,773	243,130	1.9643	1.960	1.920	2.020	1.920	2.040	123,773	1.9643	3.16%
2018-10-12	0	1.900	1.890	1.990	1.720	2.020	421,000	780,220	1.8533	1.900	1.890	1.990	1.720	2.020	421,000	1.8533	-6.86%
2018-10-11	0	2.040	2.030	2.180	2.040	2.100	15,000	31,200	2.0800	2.040	2.030	2.180	2.040	2.100	15,000	2.0800	-10.13%
2018-10-10	0	2.270	2.260	2.280	2.250	2.300	285,002	646,274	2.2676	2.270	2.260	2.280	2.250	2.300	285,002	2.2676	-2.58%
2018-10-09	0	2.330	2.330	5.780	2.270	2.380	327,302	760,946	2.3249	2.330	2.330	5.780	2.270	2.380	327,302	2.3249	-1.69%
2018-10-08	0	2.370	2.370	2.420	2.350	2.500	161,000	387,690	2.4080	2.370	2.370	2.420	2.350	2.500	161,000	2.4080	-5.20%
2018-10-05	0	2.500	-	2.510	2.500	2.600	201,000	514,400	2.5592	2.500	-	2.510	2.500	2.600	201,000	2.5592	-4.94%
2018-10-04	0	2.630	2.630	2.700	2.600	2.850	135,000	367,360	2.7212	2.630	2.630	2.700	2.600	2.850	135,000	2.7212	-6.07%
2018-10-03	0	2.800	2.760	2.800	2.740	2.800	156,000	433,500	2.7788	2.800	2.760	2.800	2.740	2.800	156,000	2.7788	0.00%
2018-10-02	0	2.800	2.780	2.800	-	-	0	0	-	2.800	2.780	2.800	-	-	0	-	0.00%
2018-09-28	0	2.800	2.800	2.850	2.790	2.850	105,000	296,380	2.8227	2.800	2.800	2.850	2.790	2.850	105,000	2.8227	0.00%
2018-09-27	0	2.800	2.780	-	2.780	2.820	10,000	28,000	2.8000	2.800	2.780	-	2.780	2.820	10,000	2.8000	0.00%
2018-09-26	0	2.800	2.790	2.800	2.790	2.850	335,000	940,370	2.8071	2.800	2.790	2.800	2.790	2.850	335,000	2.8071	-0.71%
2018-09-24	0	2.820	2.820	2.850	2.810	2.870	52,000	148,270	2.8513	2.820	2.820	2.850	2.810	2.870	52,000	2.8513	-1.05%
2018-09-21	0	2.850	2.800	2.870	2.800	2.960	352,000	1,021,700	2.9026	2.850	2.800	2.870	2.800	2.960	352,000	2.9026	-2.06%
2018-09-20	0	2.910	2.910	2.980	2.900	2.970	117,000	342,120	2.9241	2.910	2.910	2.980	2.900	2.970	117,000	2.9241	-0.68%
2018-09-19	0	2.930	2.930	2.980	2.880	2.880	25,000	72,000	2.8800	2.930	2.930	2.980	2.880	2.880	25,000	2.8800	0.00%
2018-09-18	0	2.930	2.930	2.990	2.910	2.990	74,000	217,300	2.9365	2.930	2.930	2.990	2.910	2.990	74,000	2.9365	-2.98%
2018-09-17	0	3.020	2.910	3.020	-	-	0	0	-	3.020	2.910	3.020	-	-	0	-	0.00%
2018-09-14	0	3.020	2.930	3.020	3.010	3.050	37,000	112,090	3.0295	3.020	2.930	3.020	3.010	3.050	37,000	3.0295	1.34%
2018-09-13	0	2.980	2.940	2.990	2.920	2.980	26,000	77,210	2.9696	2.980	2.940	2.990	2.920	2.980	26,000	2.9696	-0.67%
2018-09-12	0	3.000	2.950	3.010	3.030	3.030	8,000	24,240	3.0300	3.000	2.950	3.010	3.030	3.030	8,000	3.0300	1.69%
2018-09-11	0	2.950	2.950	3.060	2.900	3.020	19,000	56,330	2.9647	2.950	2.950	3.060	2.900	3.020	19,000	2.9647	-2.32%
2018-09-10	0	3.020	2.920	3.020	-	-	0	0	-	3.020	2.920	3.020	-	-	0	-	-1.31%
2018-09-07	0	3.060	2.930	3.060	2.950	3.170	121,968	367,734	3.0150	3.060	2.930	3.060	2.950	3.170	121,968	3.0150	0.33%
2018-09-06	0	3.050	3.030	5.500	2.930	3.080	393,000	1,154,700	2.9382	3.050	3.030	5.500	2.930	3.080	393,000	2.9382	4.10%
2018-09-05	0	2.930	2.930	-	2.900	3.100	85,000	249,290	2.9328	2.930	2.930	-	2.900	3.100	85,000	2.9328	-2.33%
2018-09-04	0	3.000	2.950	3.000	2.950	3.000	24,000	71,800	2.9917	3.000	2.950	3.000	2.950	3.000	24,000	2.9917	1.35%
2018-09-03	0	2.960	2.920	2.980	2.900	3.050	54,966	162,816	2.9621	2.960	2.920	2.980	2.900	3.050	54,966	2.9621	-1.33%
2018-08-31	0	3.000	2.880	3.000	2.900	3.010	18,000	52,450	2.9139	3.000	2.880	3.000	2.900	3.010	18,000	2.9139	0.67%
2018-08-30	0	2.980	2.930	2.990	2.980	3.030	13,984	41,771	2.9871	2.980	2.930	2.990	2.980	3.030	13,984	2.9871	-0.33%
2018-08-29	0	2.990	2.950	3.000	2.960	3.020	29,000	86,760	2.9917	2.990	2.950	3.000	2.960	3.020	29,000	2.9917	-0.99%
2018-08-28	0	3.020	2.910	3.030	2.890	3.060	119,000	348,260	2.9266	3.020	2.910	3.030	2.890	3.060	119,000	2.9266	0.33%
2018-08-27	0	3.010	3.000	3.090	3.000	3.040	21,000	63,210	3.0100	3.010	3.000	3.090	3.000	3.040	21,000	3.0100	0.00%
2018-08-24	0	3.010	2.990	3.020	2.990	3.290	430,968	1,344,390	3.1195	3.010	2.990	3.020	2.990	3.290	430,968	3.1195	0.33%
2018-08-23	0	3.000	2.930	3.000	2.970	3.000	415,000	1,244,180	2.9980	3.000	2.930	3.000	2.970	3.000	415,000	2.9980	0.33%
2018-08-22	0	2.990	2.940	3.000	2.900	3.000	76,000	224,120	2.9489	2.990	2.940	3.000	2.900	3.000	76,000	2.9489	1.70%
2018-08-21	0	2.940	2.940	2.990	2.930	2.990	91,000	268,340	2.9488	2.940	2.940	2.990	2.930	2.990	91,000	2.9488	-2.00%
2018-08-20	0	3.000	2.980	3.000	3.000	3.000	2,000	6,000	3.0000	3.000	2.980	3.000	3.000	3.000	2,000	3.0000	0.00%
2018-08-17	0	3.000	2.980	3.000	2.880	3.080	238,000	713,440	2.9976	3.000	2.980	3.000	2.880	3.080	238,000	2.9976	3.45%
2018-08-16	0	2.900	2.820	2.920	2.760	3.010	927,000	2,613,130	2.8189	2.900	2.820	2.920	2.760	3.010	927,000	2.8189	1.05%
2018-08-15	0	2.870	2.840	2.920	2.870	3.140	149,000	442,590	2.9704	2.870	2.840	2.920	2.870	3.140	149,000	2.9704	-5.28%
2018-08-14	0	3.030	3.000	3.210	3.000	3.070	167,000	507,080	3.0364	3.030	3.000	3.210	3.000	3.070	167,000	3.0364	-1.62%
2018-08-13	0	3.080	3.060	3.250	3.080	3.330	91,000	282,490	3.1043	3.080	3.060	3.250	3.080	3.330	91,000	3.1043	-4.35%
2018-08-10	0	3.220	3.220	3.280	3.200	3.400	199,000	658,320	3.3081	3.220	3.220	3.280	3.200	3.400	199,000	3.3081	-5.29%
2018-08-09	0	3.400	3.400	3.430	3.270	3.470	882,000	2,966,470	3.3633	3.400	3.400	3.430	3.270	3.470	882,000	3.3633	2.72%
2018-08-08	0	3.310	3.310	3.480	3.270	3.340	148,000	488,540	3.3009	3.310	3.310	3.480	3.270	3.340	148,000	3.3009	-0.90%
2018-08-07	0	3.340	3.340	3.350	3.330	3.390	139,000	465,400	3.3482	3.340	3.340	3.350	3.330	3.390	139,000	3.3482	-0.60%
2018-08-06	0	3.360	3.360	3.540	3.310	3.390	232,956	780,443	3.3502	3.360	3.360	3.540	3.310	3.390	232,956	3.3502	-0.59%
2018-08-03	0	3.380	3.380	3.400	3.320	3.440	326,000	1,109,950	3.4048	3.380	3.380	3.400	3.320	3.440	326,000	3.4048	2.42%
2018-08-02	0	3.300	3.300	3.310	3.270	3.620	422,000	1,420,880	3.3670	3.300	3.300	3.310	3.270	3.620	422,000	3.3670	-10.08%
2018-08-01	0	3.670	3.660	3.670	3.670	3.680	73,000	268,130	3.6730	3.670	3.660	3.670	3.670	3.680	73,000	3.6730	-0.54%
2018-07-31	0	3.690	3.690	3.720	3.680	3.760	118,000	436,330	3.6977	3.690	3.690	3.720	3.680	3.760	118,000	3.6977	-1.86%
2018-07-30	0	3.760	3.760	3.790	3.760	3.780	53,000	199,660	3.7672	3.760	3.760	3.790	3.760	3.780	53,000	3.7672	-1.05%
2018-07-27	0	3.800	3.810	3.850	3.770	3.950	326,000	1,241,270	3.8076	3.800	3.810	3.850	3.770	3.950	326,000	3.8076	-0.26%
2018-07-26	0	3.810	3.810	3.820	3.800	3.850	77,000	293,630	3.8134	3.810	3.810	3.820	3.800	3.850	77,000	3.8134	-0.26%
2018-07-25	0	3.820	3.820	3.860	3.820	3.980	198,000	767,620	3.8769	3.820	3.820	3.860	3.820	3.980	198,000	3.8769	-2.05%
2018-07-24	0	3.900	3.860	3.900	3.840	3.910	103,000	398,540	3.8693	3.900	3.860	3.900	3.840	3.910	103,000	3.8693	0.78%
2018-07-23	0	3.870	3.830	3.870	3.780	3.900	179,000	685,170	3.8278	3.870	3.830	3.870	3.780	3.900	179,000	3.8278	-0.26%
2018-07-20	0	3.880	3.860	3.900	3.840	3.950	287,000	1,109,910	3.8673	3.880	3.860	3.900	3.840	3.950	287,000	3.8673	-1.77%
2018-07-19	0	3.950	3.950	3.990	3.900	4.030	423,000	1,668,190	3.9437	3.950	3.950	3.990	3.900	4.030	423,000	3.9437	-1.50%
2018-07-18	0	4.010	3.990	4.020	3.900	4.060	650,000	2,574,750	3.9612	4.010	3.990	4.020	3.900	4.060	650,000	3.9612	2.82%
2018-07-17	0	3.900	3.870	3.900	3.780	3.900	143,000	549,760	3.8445	3.900	3.870	3.900	3.780	3.900	143,000	3.8445	3.17%
2018-07-16	0	3.780	3.760	3.810	3.710	3.780	406,000	1,514,260	3.7297	3.780	3.760	3.810	3.710	3.780	406,000	3.7297	2.16%
2018-07-13	0	3.700	3.690	3.770	3.690	3.800	437,000	1,631,570	3.7336	3.700	3.690	3.770	3.690	3.800	437,000	3.7336	0.27%
2018-07-12	0	3.690	3.680	3.720	3.570	3.780	577,000	2,109,940	3.6567	3.690	3.680	3.720	3.570	3.780	577,000	3.6567	0.27%
2018-07-11	0	3.680	3.670	3.710	3.650	3.850	270,000	1,006,690	3.7285	3.680	3.670	3.710	3.650	3.850	270,000	3.7285	-4.42%
2018-07-10	0	3.850	3.850	3.910	3.840	3.980	208,000	809,930	3.8939	3.850	3.850	3.910	3.840	3.980	208,000	3.8939	-1.79%
2018-07-09	0	3.920	3.910	3.960	3.910	5.170	167,000	667,950	3.9997	3.920	3.910	3.960	3.910	5.170	167,000	3.9997	-1.51%
2018-07-06	0	3.980	3.950	3.990	3.930	4.060	85,000	338,900	3.9871	3.980	3.950	3.990	3.930	4.060	85,000	3.9871	-0.25%
2018-07-05	0	3.990	3.950	3.990	3.900	4.040	128,000	506,210	3.9548	3.990	3.950	3.990	3.900	4.040	128,000	3.9548	0.25%
2018-07-04	0	3.980	3.940	3.980	3.900	4.070	173,000	686,860	3.9703	3.980	3.940	3.980	3.900	4.070	173,000	3.9703	-0.25%
2018-07-03	0	3.990	3.990	4.120	3.940	4.290	528,000	2,120,490	4.0161	3.990	3.990	4.120	3.940	4.290	528,000	4.0161	-5.90%
2018-06-29	0	4.240	4.230	4.290	3.970	4.340	831,000	3,544,510	4.2654	4.240	4.230	4.290	3.970	4.340	831,000	4.2654	6.80%
2018-06-28	0	3.970	3.970	4.010	3.840	4.040	669,000	2,629,740	3.9309	3.970	3.970	4.010	3.840	4.040	669,000	3.9309	0.51%
2018-06-27	0	3.950	3.940	4.040	3.940	4.130	835,000	3,358,590	4.0223	3.950	3.940	4.040	3.940	4.130	835,000	4.0223	-0.50%
2018-06-26	0	3.970	3.950	4.000	3.880	4.000	538,000	2,118,350	3.9375	3.970	3.950	4.000	3.880	4.000	538,000	3.9375	1.02%
2018-06-25	0	3.930	3.930	3.970	3.930	4.100	948,000	3,786,260	3.9939	3.930	3.930	3.970	3.930	4.100	948,000	3.9939	0.26%
2018-06-22	0	3.920	3.920	3.940	3.890	4.000	679,000	2,666,800	3.9275	3.920	3.920	3.940	3.890	4.000	679,000	3.9275	-0.76%
2018-06-21	0	3.950	3.920	3.960	3.870	4.000	652,000	2,569,590	3.9411	3.950	3.920	3.960	3.870	4.000	652,000	3.9411	0.00%
2018-06-20	0	3.950	3.950	4.040	3.690	4.200	1,638,000	6,409,930	3.9133	3.950	3.950	4.040	3.690	4.200	1,638,000	3.9133	-1.50%
2018-06-19	0	4.010	3.990	4.050	3.980	4.200	1,126,000	4,566,940	4.0559	4.010	3.990	4.050	3.980	4.200	1,126,000	4.0559	-3.84%
2018-06-15	0	4.170	4.160	4.250	4.150	4.250	979,000	4,104,000	4.1920	4.170	4.160	4.250	4.150	4.250	979,000	4.1920	-1.42%
2018-06-14	0	4.230	4.230	4.250	4.190	4.500	1,427,000	6,145,810	4.3068	4.230	4.230	4.250	4.190	4.500	1,427,000	4.3068	-1.63%
2018-06-13	0	4.300	4.300	4.330	3.820	4.500	4,213,000	18,286,420	4.3405	4.300	4.300	4.330	3.820	4.500	4,213,000	4.3405	11.98%
2018-06-12	0	3.840	3.830	3.860	3.400	5.990	1,852,159	6,803,295	3.6732	3.840	3.830	3.860	3.400	5.990	1,852,159	3.6732	-1.03%
2018-06-11	0	3.880	3.850	3.890	3.800	4.020	1,650,000	6,451,480	3.9100	3.880	3.850	3.890	3.800	4.020	1,650,000	3.9100	-3.24%
2018-06-08	0	4.010	3.990	4.050	3.980	4.110	765,645	3,083,996	4.0280	4.010	3.990	4.050	3.980	4.110	765,645	4.0280	-0.50%
2018-06-07	0	4.030	4.030	4.070	4.030	4.250	1,384,000	5,649,130	4.0817	4.030	4.030	4.070	4.030	4.250	1,384,000	4.0817	-2.66%
2018-06-06	0	4.140	4.130	4.170	4.050	4.240	1,404,870	5,760,087	4.1001	4.140	4.130	4.170	4.050	4.240	1,404,870	4.1001	-0.72%
2018-06-05	0	4.170	4.170	4.180	4.120	4.240	1,607,000	6,712,500	4.1770	4.170	4.170	4.180	4.120	4.240	1,607,000	4.1770	-1.18%
2018-06-04	0	4.220	4.200	4.220	4.080	4.270	1,738,000	7,255,390	4.1746	4.220	4.200	4.220	4.080	4.270	1,738,000	4.1746	0.48%
2018-06-01	0	4.200	4.170	4.180	4.180	4.510	1,883,870	8,007,533	4.2506	4.200	4.170	4.180	4.180	4.510	1,883,870	4.2506	-6.46%
2018-05-31	0	4.490	4.460	4.490	3.640	4.560	3,735,000	15,497,590	4.1493	4.490	4.460	4.490	3.640	4.560	3,735,000	4.1493	23.35%
2018-05-30	0	3.640	3.630	3.640	3.550	3.910	1,386,000	5,083,960	3.6681	3.640	3.630	3.640	3.550	3.910	1,386,000	3.6681	-7.14%
2018-05-29	0	3.920	3.880	3.920	3.880	4.040	1,545,000	6,093,090	3.9437	3.920	3.880	3.920	3.880	4.040	1,545,000	3.9437	-0.51%
2018-05-28	0	3.940	3.900	3.950	3.870	4.050	1,451,000	5,735,330	3.9527	3.940	3.900	3.950	3.870	4.050	1,451,000	3.9527	-2.48%
2018-05-25	0	4.040	4.000	4.040	3.850	4.880	1,978,000	8,633,960	4.3650	4.040	4.000	4.040	3.850	4.880	1,978,000	4.3650	-16.70%
2018-05-24	0	4.850	4.840	4.880	4.830	4.920	1,319,000	6,426,120	4.8720	4.850	4.840	4.880	4.830	4.920	1,319,000	4.8720	-0.82%
2018-05-23	0	4.890	4.890	4.900	4.890	5.050	1,572,000	7,829,590	4.9807	4.890	4.890	4.900	4.890	5.050	1,572,000	4.9807	-2.00%
2018-05-21	0	4.990	4.980	4.990	4.980	5.070	1,328,000	6,652,140	5.0091	4.990	4.980	4.990	4.980	5.070	1,328,000	5.0091	0.81%
2018-05-18	0	4.950	4.910	4.950	4.900	4.980	1,556,000	7,725,750	4.9651	4.950	4.910	4.950	4.900	4.980	1,556,000	4.9651	-0.20%
2018-05-17	0	4.960	4.930	4.960	4.920	5.060	1,629,000	8,099,450	4.9720	4.960	4.930	4.960	4.920	5.060	1,629,000	4.9720	0.00%
2018-05-16	0	4.960	4.920	4.960	4.910	5.000	1,313,486	6,509,116	4.9556	4.960	4.920	4.960	4.910	5.000	1,313,486	4.9556	0.40%
2018-05-15	0	4.940	4.910	4.940	4.910	5.020	1,603,000	7,925,810	4.9444	4.940	4.910	4.940	4.910	5.020	1,603,000	4.9444	0.20%
2018-05-14	0	4.930	4.930	4.960	4.910	5.150	1,859,245	9,233,937	4.9665	4.930	4.930	4.960	4.910	5.150	1,859,245	4.9665	-2.76%
2018-05-11	0	5.070	5.030	5.080	5.000	5.080	2,682,000	13,530,760	5.0450	5.070	5.030	5.080	5.000	5.080	2,682,000	5.0450	0.40%
2018-05-10	0	5.050	5.020	5.050	5.000	5.090	2,098,000	10,551,040	5.0291	5.050	5.020	5.050	5.000	5.090	2,098,000	5.0291	1.00%
2018-05-09	0	5.000	4.990	5.000	4.990	5.110	2,125,000	10,734,870	5.0517	5.000	4.990	5.000	4.990	5.110	2,125,000	5.0517	-0.20%
2018-05-08	0	5.010	5.020	5.040	4.970	5.150	2,350,000	11,875,170	5.0533	5.010	5.020	5.040	4.970	5.150	2,350,000	5.0533	1.01%
2018-05-07	0	4.960	4.930	4.960	4.860	4.990	1,877,000	9,266,520	4.9369	4.960	4.930	4.960	4.860	4.990	1,877,000	4.9369	2.69%
2018-05-04	0	4.830	4.810	4.830	4.800	4.890	1,928,000	9,300,840	4.8241	4.830	4.810	4.830	4.800	4.890	1,928,000	4.8241	0.42%
2018-05-03	0	4.810	4.810	4.830	4.780	5.030	2,541,000	12,259,300	4.8246	4.810	4.810	4.830	4.780	5.030	2,541,000	4.8246	-2.43%
2018-05-02	0	4.930	4.900	4.930	4.770	5.260	2,563,000	12,607,810	4.9192	4.930	4.900	4.930	4.770	5.260	2,563,000	4.9192	-6.63%
2018-04-30	0	5.280	5.250	5.280	5.250	5.350	1,925,000	10,197,840	5.2976	5.280	5.250	5.280	5.250	5.350	1,925,000	5.2976	-0.75%
2018-04-27	0	5.320	5.300	5.320	5.220	5.360	1,436,000	7,638,190	5.3191	5.320	5.300	5.320	5.220	5.360	1,436,000	5.3191	0.00%
2018-04-26	0	5.320	5.270	5.320	5.260	5.370	1,654,000	8,794,890	5.3173	5.320	5.270	5.320	5.260	5.370	1,654,000	5.3173	-0.56%
2018-04-25	0	5.350	5.310	5.350	5.250	5.350	2,764,000	14,656,650	5.3027	5.350	5.310	5.350	5.250	5.350	2,764,000	5.3027	0.75%
2018-04-24	0	5.310	5.300	5.310	5.310	5.490	1,934,000	10,501,240	5.4298	5.310	5.300	5.310	5.310	5.490	1,934,000	5.4298	-2.21%
2018-04-23	0	5.430	5.430	5.440	5.430	5.560	1,812,000	9,926,110	5.4780	5.430	5.430	5.440	5.430	5.560	1,812,000	5.4780	-1.81%
2018-04-20	0	5.530	5.510	5.530	5.490	5.650	2,165,000	11,991,200	5.5387	5.530	5.510	5.530	5.490	5.650	2,165,000	5.5387	-0.18%
2018-04-19	0	5.540	5.480	5.530	5.480	6.030	5,504,000	30,696,420	5.5771	5.540	5.480	5.530	5.480	6.030	5,504,000	5.5771	-7.36%
2018-04-18	0	5.980	5.920	5.980	5.930	6.000	2,039,000	12,148,390	5.9580	5.980	5.920	5.980	5.930	6.000	2,039,000	5.9580	0.00%
2018-04-17	0	5.980	5.930	5.980	5.920	6.030	1,545,000	9,250,480	5.9874	5.980	5.930	5.980	5.920	6.030	1,545,000	5.9874	0.17%
2018-04-16	0	5.970	5.930	5.970	5.930	6.040	1,443,000	8,632,610	5.9824	5.970	5.930	5.970	5.930	6.040	1,443,000	5.9824	-0.50%
2018-04-13	0	6.000	5.950	6.000	5.950	6.060	1,427,000	8,561,450	5.9996	6.000	5.950	6.000	5.950	6.060	1,427,000	5.9996	0.00%
2018-04-12	0	6.000	5.990	6.000	5.950	6.050	1,610,000	9,649,180	5.9933	6.000	5.990	6.000	5.950	6.050	1,610,000	5.9933	-0.17%
2018-04-11	0	6.010	5.980	6.010	5.960	6.070	1,450,000	8,716,700	6.0115	6.010	5.980	6.010	5.960	6.070	1,450,000	6.0115	0.17%
2018-04-10	0	6.000	5.970	6.000	5.970	6.100	946,000	5,710,170	6.0361	6.000	5.970	6.000	5.970	6.100	946,000	6.0361	-1.15%
2018-04-09	0	6.070	6.030	6.070	6.060	6.110	736,000	4,479,720	6.0866	6.070	6.030	6.070	6.060	6.110	736,000	6.0866	0.17%
2018-04-06	0	6.060	6.060	6.070	6.050	6.130	1,439,000	8,768,510	6.0935	6.060	6.060	6.070	6.050	6.130	1,439,000	6.0935	0.17%
2018-04-04	0	6.050	6.020	6.060	6.020	6.100	1,201,000	7,289,190	6.0693	6.050	6.020	6.060	6.020	6.100	1,201,000	6.0693	0.50%
2018-04-03	0	6.020	5.990	6.020	5.950	6.050	1,785,000	10,714,000	6.0022	6.020	5.990	6.020	5.950	6.050	1,785,000	6.0022	0.00%
2018-03-29	0	6.020	6.000	6.020	5.930	6.090	2,545,000	15,260,900	5.9964	6.020	6.000	6.020	5.930	6.090	2,545,000	5.9964	0.33%
2018-03-28	0	6.000	5.950	6.050	5.950	6.120	1,916,000	11,571,110	6.0392	6.000	5.950	6.050	5.950	6.120	1,916,000	6.0392	-1.80%
2018-03-27	0	6.110	6.100	6.120	6.000	6.250	2,117,000	12,919,000	6.1025	6.110	6.100	6.120	6.000	6.250	2,117,000	6.1025	3.21%
2018-03-26	0	5.920	5.910	5.920	5.800	5.950	2,587,000	15,142,150	5.8532	5.920	5.910	5.920	5.800	5.950	2,587,000	5.8532	0.17%
2018-03-23	0	5.910	5.910	5.930	5.870	6.170	3,030,000	17,987,160	5.9364	5.910	5.910	5.930	5.870	6.170	3,030,000	5.9364	-5.29%
2018-03-22	0	6.240	6.230	6.290	6.230	6.380	2,478,000	15,597,540	6.2944	6.240	6.230	6.290	6.230	6.380	2,478,000	6.2944	-1.42%
2018-03-21	0	6.330	6.310	6.370	6.320	6.520	1,801,000	11,590,450	6.4356	6.330	6.310	6.370	6.320	6.520	1,801,000	6.4356	-1.56%
2018-03-20	0	6.430	6.430	6.440	6.370	6.520	1,375,000	8,864,510	6.4469	6.430	6.430	6.440	6.370	6.520	1,375,000	6.4469	-0.92%
2018-03-19	0	6.490	6.490	6.530	6.440	6.570	1,546,000	10,072,120	6.5150	6.490	6.490	6.530	6.440	6.570	1,546,000	6.5150	0.15%
2018-03-16	0	6.480	6.470	6.510	6.470	6.560	1,749,000	11,402,150	6.5192	6.480	6.470	6.510	6.470	6.560	1,749,000	6.5192	-0.92%
2018-03-15	0	6.540	6.510	6.590	6.410	6.580	2,302,000	15,034,990	6.5313	6.540	6.510	6.590	6.410	6.580	2,302,000	6.5313	0.46%
2018-03-14	0	6.510	6.480	6.490	6.490	6.600	2,440,000	16,010,150	6.5615	6.510	6.480	6.490	6.490	6.600	2,440,000	6.5615	0.00%
2018-03-13	0	6.510	6.470	6.510	6.460	6.780	4,698,000	30,692,080	6.5330	6.510	6.470	6.510	6.460	6.780	4,698,000	6.5330	-3.12%
2018-03-12	0	6.720	6.700	6.720	6.400	6.830	8,210,000	55,188,770	6.7221	6.720	6.700	6.720	6.400	6.830	8,210,000	6.7221	5.99%
2018-03-09	0	6.340	6.340	6.350	6.140	6.430	5,825,000	36,583,430	6.2804	6.340	6.340	6.350	6.140	6.430	5,825,000	6.2804	3.09%
2018-03-08	0	6.150	6.150	6.180	6.040	6.200	3,138,000	19,240,480	6.1314	6.150	6.150	6.180	6.040	6.200	3,138,000	6.1314	2.16%
2018-03-07	0	6.020	6.010	6.020	5.930	6.070	2,535,000	15,200,030	5.9961	6.020	6.010	6.020	5.930	6.070	2,535,000	5.9961	0.50%
2018-03-06	0	5.990	5.970	5.990	5.930	6.000	1,799,000	10,775,930	5.9900	5.990	5.970	5.990	5.930	6.000	1,799,000	5.9900	1.53%
2018-03-05	0	5.900	5.900	5.930	5.860	6.080	1,895,000	11,227,090	5.9246	5.900	5.900	5.930	5.860	6.080	1,895,000	5.9246	-0.84%
2018-03-02	0	5.950	5.950	5.990	5.950	6.160	1,795,000	10,806,600	6.0204	5.950	5.950	5.990	5.950	6.160	1,795,000	6.0204	-2.46%
2018-03-01	0	6.100	6.090	6.120	6.040	6.170	2,016,000	12,328,510	6.1153	6.100	6.090	6.120	6.040	6.170	2,016,000	6.1153	-0.33%
2018-02-28	0	6.120	6.110	6.140	6.050	6.180	2,506,000	15,345,490	6.1235	6.120	6.110	6.140	6.050	6.180	2,506,000	6.1235	0.49%
2018-02-27	0	6.090	6.080	6.130	6.080	6.230	2,332,000	14,340,520	6.1495	6.090	6.080	6.130	6.080	6.230	2,332,000	6.1495	0.33%
2018-02-26	0	6.070	6.070	6.080	5.960	6.650	5,999,000	36,585,460	6.0986	6.070	6.070	6.080	5.960	6.650	5,999,000	6.0986	-7.33%
2018-02-23	0	6.550	6.550	6.560	6.150	6.580	2,821,000	17,854,570	6.3292	6.550	6.550	6.560	6.150	6.580	2,821,000	6.3292	7.91%
2018-02-22	0	6.070	6.030	6.110	6.070	6.420	1,849,000	11,751,790	6.3558	6.070	6.030	6.110	6.070	6.420	1,849,000	6.3558	-4.86%
2018-02-21	0	6.380	6.370	6.400	6.330	6.400	1,662,000	10,588,840	6.3711	6.380	6.370	6.400	6.330	6.400	1,662,000	6.3711	0.63%
2018-02-20	0	6.340	6.320	6.370	6.200	6.380	1,992,000	12,578,900	6.3147	6.340	6.320	6.370	6.200	6.380	1,992,000	6.3147	2.59%
2018-02-15	0	6.180	6.170	6.220	6.100	6.300	1,574,000	9,777,960	6.2122	6.180	6.170	6.220	6.100	6.300	1,574,000	6.2122	1.15%
2018-02-14	0	6.110	6.090	6.140	6.040	6.200	1,992,000	12,160,350	6.1046	6.110	6.090	6.140	6.040	6.200	1,992,000	6.1046	0.16%
2018-02-13	0	6.100	6.090	6.130	6.020	6.240	2,265,000	13,965,570	6.1658	6.100	6.090	6.130	6.020	6.240	2,265,000	6.1658	1.50%
2018-02-12	0	6.010	6.010	6.080	5.880	6.090	1,869,000	11,182,510	5.9832	6.010	6.010	6.080	5.880	6.090	1,869,000	5.9832	2.74%
2018-02-09	0	5.850	5.850	5.870	5.800	6.000	892,000	5,218,910	5.8508	5.850	5.850	5.870	5.800	6.000	892,000	5.8508	-3.15%
2018-02-08	0	6.040	6.050	6.100	5.920	6.120	2,094,000	12,700,860	6.0654	6.040	6.050	6.100	5.920	6.120	2,094,000	6.0654	0.67%
2018-02-07	0	6.000	6.000	6.070	5.980	6.130	2,073,000	12,627,230	6.0913	6.000	6.000	6.070	5.980	6.130	2,073,000	6.0913	0.33%
2018-02-06	0	5.980	5.920	5.980	5.900	6.200	2,785,000	16,838,990	6.0463	5.980	5.920	5.980	5.900	6.200	2,785,000	6.0463	-4.17%
2018-02-05	0	6.240	6.240	6.260	6.170	6.300	1,892,000	11,803,630	6.2387	6.240	6.240	6.260	6.170	6.300	1,892,000	6.2387	-1.27%
2018-02-02	0	6.320	6.310	6.320	6.160	6.380	2,351,000	14,750,550	6.2742	6.320	6.310	6.320	6.160	6.380	2,351,000	6.2742	1.44%
2018-02-01	0	6.230	6.230	6.240	6.150	6.370	2,602,000	16,255,460	6.2473	6.230	6.230	6.240	6.150	6.370	2,602,000	6.2473	-1.89%
2018-01-31	0	6.350	6.320	6.350	6.120	6.430	2,665,000	16,886,370	6.3363	6.350	6.320	6.350	6.120	6.430	2,665,000	6.3363	3.08%
2018-01-30	0	6.160	6.160	6.190	6.160	6.260	2,068,000	12,856,650	6.2169	6.160	6.160	6.190	6.160	6.260	2,068,000	6.2169	-1.12%
2018-01-29	0	6.230	6.190	6.230	6.140	6.300	2,079,000	12,905,900	6.2077	6.230	6.190	6.230	6.140	6.300	2,079,000	6.2077	0.00%
2018-01-26	0	6.230	6.230	6.250	6.180	6.280	1,676,000	10,453,800	6.2374	6.230	6.230	6.250	6.180	6.280	1,676,000	6.2374	0.81%
2018-01-25	0	6.180	6.180	6.200	6.060	6.320	1,668,000	10,341,740	6.2001	6.180	6.180	6.200	6.060	6.320	1,668,000	6.2001	0.32%
2018-01-24	0	6.160	6.160	6.200	6.100	6.530	2,070,000	13,083,600	6.3206	6.160	6.160	6.200	6.100	6.530	2,070,000	6.3206	-4.20%
2018-01-23	0	6.430	6.420	6.430	6.260	6.450	2,128,000	13,593,410	6.3879	6.430	6.420	6.430	6.260	6.450	2,128,000	6.3879	2.06%
2018-01-22	0	6.300	6.280	6.300	6.220	6.340	1,780,000	11,185,650	6.2841	6.300	6.280	6.300	6.220	6.340	1,780,000	6.2841	0.64%
2018-01-19	0	6.260	6.260	6.280	6.210	6.480	1,788,000	11,343,800	6.3444	6.260	6.260	6.280	6.210	6.480	1,788,000	6.3444	-1.42%
2018-01-18	0	6.350	6.350	6.360	6.200	6.680	2,483,000	15,823,470	6.3727	6.350	6.350	6.360	6.200	6.680	2,483,000	6.3727	-3.50%
2018-01-17	0	6.580	6.580	6.600	6.120	6.600	2,659,000	16,715,940	6.2866	6.580	6.580	6.600	6.120	6.600	2,659,000	6.2866	4.44%
2018-01-16	0	6.300	6.290	6.300	6.290	6.770	2,590,000	16,900,210	6.5252	6.300	6.290	6.300	6.290	6.770	2,590,000	6.5252	-5.12%
2018-01-15	0	6.640	6.640	6.690	6.620	7.000	1,749,000	11,905,260	6.8069	6.640	6.640	6.690	6.620	7.000	1,749,000	6.8069	-4.18%
2018-01-12	0	6.930	6.930	6.940	6.660	7.000	2,806,000	19,242,620	6.8577	6.930	6.930	6.940	6.660	7.000	2,806,000	6.8577	3.43%
2018-01-11	0	6.700	6.650	6.700	6.600	6.860	2,080,000	13,923,840	6.6942	6.700	6.650	6.700	6.600	6.860	2,080,000	6.6942	-1.90%
2018-01-10	0	6.830	6.790	6.830	6.680	7.140	2,117,000	14,562,730	6.8789	6.830	6.790	6.830	6.680	7.140	2,117,000	6.8789	-3.67%
2018-01-09	0	7.090	7.050	7.100	6.980	7.430	2,973,000	21,315,850	7.1698	7.090	7.050	7.100	6.980	7.430	2,973,000	7.1698	-3.01%
2018-01-08	0	7.310	7.240	7.320	7.230	7.560	2,387,000	17,609,050	7.3771	7.310	7.240	7.320	7.230	7.560	2,387,000	7.3771	-2.79%
2018-01-05	0	7.520	7.470	7.520	7.450	7.840	2,817,000	21,293,940	7.5591	7.520	7.470	7.520	7.450	7.840	2,817,000	7.5591	-2.97%
2018-01-04	0	7.750	7.750	7.800	7.460	8.050	3,823,000	29,698,650	7.7684	7.750	7.750	7.800	7.460	8.050	3,823,000	7.7684	3.33%
2018-01-03	0	7.500	7.480	7.520	7.260	7.800	3,245,018	24,383,807	7.5142	7.500	7.480	7.520	7.260	7.800	3,245,018	7.5142	-2.47%
2018-01-02	0	7.690	7.680	7.690	7.420	7.840	2,711,000	20,682,010	7.6289	7.690	7.680	7.690	7.420	7.840	2,711,000	7.6289	-1.03%
2017-12-29	0	7.770	7.760	7.770	7.700	8.400	6,027,000	48,543,960	8.0544	7.770	7.760	7.770	7.700	8.400	6,027,000	8.0544	0.26%
2017-12-28	0	7.750	7.730	7.740	6.890	7.840	6,786,000	51,491,200	7.5879	7.750	7.730	7.740	6.890	7.840	6,786,000	7.5879	11.67%
2017-12-27	0	6.940	6.910	6.950	6.750	6.980	2,147,000	14,751,580	6.8708	6.940	6.910	6.950	6.750	6.980	2,147,000	6.8708	3.27%
2017-12-22	0	6.720	6.700	6.720	6.490	6.740	2,382,000	15,890,460	6.6711	6.720	6.700	6.720	6.490	6.740	2,382,000	6.6711	2.28%
2017-12-21	0	6.570	6.530	6.590	6.500	6.690	2,479,000	16,442,760	6.6328	6.570	6.530	6.590	6.500	6.690	2,479,000	6.6328	0.31%
2017-12-20	0	6.550	6.550	6.580	6.500	6.680	2,274,000	15,050,490	6.6185	6.550	6.550	6.580	6.500	6.680	2,274,000	6.6185	-1.50%
2017-12-19	0	6.650	6.620	6.640	6.460	6.650	2,193,000	14,320,220	6.5300	6.650	6.620	6.640	6.460	6.650	2,193,000	6.5300	3.42%
2017-12-18	0	6.430	6.400	6.430	6.300	6.850	3,097,000	20,494,780	6.6176	6.430	6.400	6.430	6.300	6.850	3,097,000	6.6176	-5.30%
2017-12-15	0	6.790	6.690	6.800	6.570	7.000	4,561,441	31,071,792	6.8118	6.790	6.690	6.800	6.570	7.000	4,561,441	6.8118	1.04%
2017-12-14	0	6.720	6.700	6.740	6.300	6.740	3,359,000	21,808,060	6.4924	6.720	6.700	6.740	6.300	6.740	3,359,000	6.4924	7.18%
2017-12-13	0	6.270	6.220	6.270	6.060	6.300	3,424,000	20,989,020	6.1300	6.270	6.220	6.270	6.060	6.300	3,424,000	6.1300	3.47%
2017-12-12	0	6.060	6.060	6.080	6.010	6.230	3,138,000	19,227,540	6.1273	6.060	6.060	6.080	6.010	6.230	3,138,000	6.1273	0.00%
2017-12-11	0	6.060	6.010	6.080	6.010	6.200	3,477,000	21,206,030	6.0989	6.060	6.010	6.080	6.010	6.200	3,477,000	6.0989	-0.98%
2017-12-08	0	6.120	6.080	6.120	6.040	6.140	2,008,000	12,277,010	6.1140	6.120	6.080	6.120	6.040	6.140	2,008,000	6.1140	1.16%
2017-12-07	0	6.050	6.020	6.060	5.980	6.130	2,131,000	12,867,790	6.0384	6.050	6.020	6.060	5.980	6.130	2,131,000	6.0384	-0.49%
2017-12-06	0	6.080	6.070	6.100	6.020	6.320	2,485,000	15,249,130	6.1365	6.080	6.070	6.100	6.020	6.320	2,485,000	6.1365	-3.49%
2017-12-05	0	6.300	6.260	6.290	6.210	6.340	2,425,000	15,228,990	6.2800	6.300	6.260	6.290	6.210	6.340	2,425,000	6.2800	0.00%
2017-12-04	0	6.300	6.260	6.300	6.160	6.340	2,644,000	16,509,080	6.2440	6.300	6.260	6.300	6.160	6.340	2,644,000	6.2440	0.96%
2017-12-01	0	6.240	6.240	6.280	6.190	6.450	2,644,000	16,585,440	6.2729	6.240	6.240	6.280	6.190	6.450	2,644,000	6.2729	-0.79%
2017-11-30	0	6.290	6.120	6.130	6.030	6.540	4,864,000	30,405,840	6.2512	6.290	6.120	6.130	6.030	6.540	4,864,000	6.2512	0.64%
2017-11-29	0	6.250	6.200	6.260	6.190	6.330	2,400,000	15,032,160	6.2634	6.250	6.200	6.260	6.190	6.330	2,400,000	6.2634	-0.16%
2017-11-28	0	6.260	6.200	6.260	6.140	6.300	3,068,000	19,186,680	6.2538	6.260	6.200	6.260	6.140	6.300	3,068,000	6.2538	1.46%
2017-11-27	0	6.170	6.110	6.170	6.040	6.710	3,404,000	21,431,360	6.2959	6.170	6.110	6.170	6.040	6.710	3,404,000	6.2959	-6.52%
2017-11-24	0	6.600	6.560	6.600	6.510	6.660	2,744,000	18,087,200	6.5915	6.600	6.560	6.600	6.510	6.660	2,744,000	6.5915	1.23%
2017-11-23	0	6.520	6.490	6.520	6.490	6.780	3,940,000	26,054,560	6.6128	6.520	6.490	6.520	6.490	6.780	3,940,000	6.6128	-3.26%
2017-11-22	0	6.740	6.740	6.760	6.380	6.800	5,828,000	38,766,280	6.6517	6.740	6.740	6.760	6.380	6.800	5,828,000	6.6517	4.66%
2017-11-21	0	6.440	6.430	6.450	6.140	6.450	4,052,000	25,519,480	6.2980	6.440	6.430	6.450	6.140	6.450	4,052,000	6.2980	5.57%
2017-11-20	0	6.100	6.090	6.120	5.900	6.180	2,972,000	18,068,200	6.0795	6.100	6.090	6.120	5.900	6.180	2,972,000	6.0795	0.00%
2017-11-17	0	6.100	6.050	6.130	5.900	6.160	2,436,000	14,782,320	6.0683	6.100	6.050	6.130	5.900	6.160	2,436,000	6.0683	2.87%
2017-11-16	0	5.930	5.900	5.970	5.910	6.150	2,724,000	16,405,400	6.0225	5.930	5.900	5.970	5.910	6.150	2,724,000	6.0225	-2.47%
2017-11-15	0	6.080	6.060	6.120	6.060	6.430	3,120,000	19,385,760	6.2134	6.080	6.060	6.120	6.060	6.430	3,120,000	6.2134	-4.55%
2017-11-14	0	6.370	6.330	6.380	5.960	6.380	3,684,000	22,660,280	6.1510	6.370	6.330	6.380	5.960	6.380	3,684,000	6.1510	4.26%
2017-11-13	0	6.110	6.050	6.120	6.020	6.460	2,100,000	12,944,400	6.1640	6.110	6.050	6.120	6.020	6.460	2,100,000	6.1640	-4.38%
2017-11-10	0	6.390	6.360	6.400	6.300	6.700	2,948,000	19,096,800	6.4779	6.390	6.360	6.400	6.300	6.700	2,948,000	6.4779	2.24%
2017-11-09	0	6.250	6.240	6.300	6.200	6.350	2,060,000	12,897,960	6.2611	6.250	6.240	6.300	6.200	6.350	2,060,000	6.2611	-1.11%
2017-11-08	0	6.320	6.280	6.350	6.090	6.570	2,584,000	16,286,280	6.3027	6.320	6.280	6.350	6.090	6.570	2,584,000	6.3027	-0.47%
2017-11-07	0	6.350	6.300	6.360	6.250	6.940	3,652,000	24,186,400	6.6228	6.350	6.300	6.360	6.250	6.940	3,652,000	6.6228	-6.75%
2017-11-06	0	6.810	6.800	6.850	6.670	7.160	3,348,000	23,290,760	6.9566	6.810	6.800	6.850	6.670	7.160	3,348,000	6.9566	-4.76%
2017-11-03	0	7.150	7.130	7.160	7.040	7.440	5,180,000	37,571,280	7.2531	7.150	7.130	7.160	7.040	7.440	5,180,000	7.2531	0.70%
2017-11-02	0	7.100	7.060	7.100	7.050	7.780	6,216,000	45,935,120	7.3898	7.100	7.060	7.100	7.050	7.780	6,216,000	7.3898	-3.14%
2017-11-01	0	7.330	7.330	7.340	6.640	7.470	8,788,000	62,532,760	7.1157	7.330	7.330	7.340	6.640	7.470	8,788,000	7.1157	11.57%
2017-10-31	0	6.570	6.540	6.570	6.330	6.630	3,132,000	20,280,480	6.4752	6.570	6.540	6.570	6.330	6.630	3,132,000	6.4752	2.50%
2017-10-30	0	6.410	6.380	6.410	6.070	6.670	3,944,000	25,081,960	6.3595	6.410	6.380	6.410	6.070	6.670	3,944,000	6.3595	-3.75%
2017-10-27	0	6.660	6.610	6.660	6.590	6.970	3,604,000	24,433,760	6.7796	6.660	6.610	6.660	6.590	6.970	3,604,000	6.7796	-1.91%
2017-10-26	0	6.790	6.780	6.790	6.700	6.900	4,409,000	30,077,560	6.8219	6.790	6.780	6.790	6.700	6.900	4,409,000	6.8219	-0.29%
2017-10-25	0	6.810	6.800	6.810	6.040	6.900	9,655,000	63,740,840	6.6018	6.810	6.800	6.810	6.040	6.900	9,655,000	6.6018	12.94%
2017-10-24	0	6.030	5.980	6.030	5.990	7.400	9,360,000	60,828,160	6.4987	6.030	5.980	6.030	5.990	7.400	9,360,000	6.4987	-17.85%
2017-10-23	0	7.340	7.340	7.350	7.140	7.530	5,420,000	39,633,840	7.3125	7.340	7.340	7.350	7.140	7.530	5,420,000	7.3125	-2.13%
2017-10-20	0	7.500	7.480	7.520	7.300	8.200	7,860,000	62,344,920	7.9319	7.500	7.480	7.520	7.300	8.200	7,860,000	7.9319	-3.47%
2017-10-19	0	7.770	7.770	7.780	7.720	8.430	6,000,000	48,233,080	8.0388	7.770	7.770	7.780	7.720	8.430	6,000,000	8.0388	-6.50%
2017-10-18	0	8.310	8.290	8.320	8.050	8.490	6,216,000	51,800,600	8.3334	8.310	8.290	8.320	8.050	8.490	6,216,000	8.3334	2.59%
2017-10-17	0	8.100	8.100	8.110	7.960	8.370	6,564,000	53,390,180	8.1338	8.100	8.100	8.110	7.960	8.370	6,564,000	8.1338	-2.29%
2017-10-16	0	8.290	8.240	8.290	7.970	8.400	6,244,000	51,558,840	8.2573	8.290	8.240	8.290	7.970	8.400	6,244,000	8.2573	3.62%
2017-10-13	0	8.000	8.000	8.050	7.050	8.170	11,148,000	87,703,040	7.8672	8.000	8.000	8.050	7.050	8.170	11,148,000	7.8672	12.68%
2017-10-12	0	7.100	7.080	7.110	6.750	7.210	4,316,500	29,970,585	6.9433	7.100	7.080	7.110	6.750	7.210	4,316,500	6.9433	-1.39%
2017-10-11	0	7.200	7.180	7.270	7.160	7.450	5,372,000	39,285,840	7.3131	7.200	7.180	7.270	7.160	7.450	5,372,000	7.3131	-2.70%
2017-10-10	0	7.400	7.390	7.400	7.160	7.520	6,760,000	50,176,920	7.4226	7.400	7.390	7.400	7.160	7.520	6,760,000	7.4226	2.92%
2017-10-09	0	7.190	7.180	7.200	6.900	7.410	6,696,300	48,118,521	7.1858	7.190	7.180	7.200	6.900	7.410	6,696,300	7.1858	-1.78%
2017-10-06	0	7.320	7.310	7.350	6.540	7.430	8,748,000	62,379,760	7.1307	7.320	7.310	7.350	6.540	7.430	8,748,000	7.1307	10.91%
2017-10-04	0	6.600	6.550	6.600	6.170	6.630	5,440,000	34,598,680	6.3601	6.600	6.550	6.600	6.170	6.630	5,440,000	6.3601	4.43%
2017-10-03	0	6.320	6.260	6.310	6.130	6.610	5,372,000	34,683,200	6.4563	6.320	6.260	6.310	6.130	6.610	5,372,000	6.4563	-3.66%
2017-09-29	0	6.560	6.550	6.620	6.330	6.700	3,068,000	20,141,560	6.5650	6.560	6.550	6.620	6.330	6.700	3,068,000	6.5650	-2.09%
2017-09-28	0	6.700	6.690	6.700	5.800	6.750	15,202,000	97,246,760	6.3970	6.700	6.690	6.700	5.800	6.750	15,202,000	6.3970	14.92%
2017-09-27	0	5.830	5.820	5.880	5.530	5.880	6,548,000	37,221,280	5.6844	5.830	5.820	5.880	5.530	5.880	6,548,000	5.6844	-0.85%
2017-09-26	0	5.880	5.850	5.890	5.740	5.890	3,008,000	17,540,800	5.8314	5.880	5.850	5.890	5.740	5.890	3,008,000	5.8314	0.86%
2017-09-25	0	5.830	5.800	5.850	5.650	6.180	5,304,000	31,484,120	5.9359	5.830	5.800	5.850	5.650	6.180	5,304,000	5.9359	-2.35%
2017-09-22	0	5.970	5.960	6.000	5.520	6.000	6,684,000	38,541,280	5.7662	5.970	5.960	6.000	5.520	6.000	6,684,000	5.7662	7.57%
2017-09-21	0	5.550	5.540	5.590	5.470	6.100	6,660,000	37,771,720	5.6714	5.550	5.540	5.590	5.470	6.100	6,660,000	5.6714	-8.11%
2017-09-20	0	6.040	6.020	6.050	5.970	6.380	5,664,000	35,197,440	6.2142	6.040	6.020	6.050	5.970	6.380	5,664,000	6.2142	-1.63%
2017-09-19	0	6.140	6.130	6.180	5.960	6.500	7,606,000	47,734,600	6.2759	6.140	6.130	6.180	5.960	6.500	7,606,000	6.2759	-3.00%
2017-09-18	0	6.330	6.320	6.370	5.870	6.500	11,428,000	72,068,760	6.3063	6.330	6.320	6.370	5.870	6.500	11,428,000	6.3063	4.98%
2017-09-15	0	6.030	5.980	6.000	5.000	6.080	13,522,000	77,540,560	5.7344	6.030	5.980	6.000	5.000	6.080	13,522,000	5.7344	18.24%
2017-09-14	0	5.100	5.060	5.100	5.060	6.050	22,750,000	129,027,740	5.6715	5.100	5.060	5.100	5.060	6.050	22,750,000	5.6715	-5.20%
2017-09-13	0	5.380	5.380	5.390	4.760	5.410	11,194,000	57,827,300	5.1659	5.380	5.380	5.390	4.760	5.410	11,194,000	5.1659	4.47%
2017-09-12	0	5.150	5.140	5.150	4.410	5.170	17,010,000	83,011,820	4.8802	5.150	5.140	5.150	4.410	5.170	17,010,000	4.8802	14.96%
2017-09-11	0	4.480	4.460	4.480	3.800	4.500	19,632,000	83,442,120	4.2503	4.480	4.460	4.480	3.800	4.500	19,632,000	4.2503	18.52%
2017-09-08	0	3.780	3.730	3.780	3.480	3.780	5,448,035	19,724,839	3.6205	3.780	3.730	3.780	3.480	3.780	5,448,035	3.6205	7.08%
2017-09-07	0	3.530	3.530	3.560	3.450	3.670	3,300,000	11,637,360	3.5265	3.530	3.530	3.560	3.450	3.670	3,300,000	3.5265	-1.94%
2017-09-06	0	3.600	3.590	3.620	3.340	3.710	8,986,000	32,104,620	3.5727	3.600	3.590	3.620	3.340	3.710	8,986,000	3.5727	-1.10%
2017-09-05	0	3.640	3.620	3.640	2.970	3.680	12,754,000	42,110,340	3.3017	3.640	3.620	3.640	2.970	3.680	12,754,000	3.3017	21.33%
2017-09-04	0	3.000	2.990	3.020	2.820	3.100	5,140,153	15,039,796	2.9259	3.000	2.990	3.020	2.820	3.100	5,140,153	2.9259	6.01%
2017-09-01	0	2.830	2.820	2.840	2.820	2.860	1,832,000	5,197,440	2.8370	2.830	2.820	2.840	2.820	2.860	1,832,000	2.8370	0.00%
2017-08-31	0	2.830	2.820	2.830	2.710	2.850	3,260,000	9,117,560	2.7968	2.830	2.820	2.830	2.710	2.850	3,260,000	2.7968	4.43%
2017-08-30	0	2.710	2.690	2.730	2.670	2.750	1,056,000	2,852,240	2.7010	2.710	2.690	2.730	2.670	2.750	1,056,000	2.7010	1.88%
2017-08-29	0	2.660	2.650	2.720	2.660	2.750	1,220,000	3,326,480	2.7266	2.660	2.650	2.720	2.660	2.750	1,220,000	2.7266	-1.48%
2017-08-28	0	2.700	2.650	2.700	2.620	2.720	1,328,000	3,548,440	2.6720	2.700	2.650	2.700	2.620	2.720	1,328,000	2.6720	2.27%
2017-08-25	0	2.640	2.630	2.700	2.590	2.750	1,816,000	4,853,440	2.6726	2.640	2.630	2.700	2.590	2.750	1,816,000	2.6726	1.15%
2017-08-24	0	2.610	2.580	2.640	2.560	2.690	1,560,000	4,053,200	2.5982	2.610	2.580	2.640	2.560	2.690	1,560,000	2.5982	0.77%
2017-08-22	0	2.590	2.550	2.620	2.550	2.710	1,680,000	4,479,160	2.6662	2.590	2.550	2.620	2.550	2.710	1,680,000	2.6662	-4.43%
2017-08-21	0	2.710	2.680	2.720	2.690	2.760	1,448,000	3,967,680	2.7401	2.710	2.680	2.720	2.690	2.760	1,448,000	2.7401	-0.37%
2017-08-18	0	2.720	2.720	2.740	2.670	2.770	1,628,000	4,442,040	2.7285	2.720	2.720	2.740	2.670	2.770	1,628,000	2.7285	-1.45%
2017-08-17	0	2.760	2.690	2.760	2.690	2.830	1,528,000	4,180,880	2.7362	2.760	2.690	2.760	2.690	2.830	1,528,000	2.7362	0.73%
2017-08-16	0	2.740	2.710	2.750	2.700	2.830	1,520,000	4,188,960	2.7559	2.740	2.710	2.750	2.700	2.830	1,520,000	2.7559	-1.08%
2017-08-15	0	2.770	2.750	2.790	2.750	2.900	1,636,000	4,630,560	2.8304	2.770	2.750	2.790	2.750	2.900	1,636,000	2.8304	-0.72%
2017-08-14	0	2.790	2.790	2.860	2.740	2.880	2,136,000	5,978,160	2.7988	2.790	2.790	2.860	2.740	2.880	2,136,000	2.7988	1.82%
2017-08-11	0	2.740	2.730	2.770	2.720	2.860	2,856,000	7,939,040	2.7798	2.740	2.730	2.770	2.720	2.860	2,856,000	2.7798	-4.20%
2017-08-10	0	2.860	2.860	2.870	2.780	2.880	2,232,000	6,326,680	2.8345	2.860	2.860	2.870	2.780	2.880	2,232,000	2.8345	3.25%
2017-08-09	0	2.770	2.770	2.780	2.750	2.790	1,544,000	4,271,080	2.7662	2.770	2.770	2.780	2.750	2.790	1,544,000	2.7662	0.73%
2017-08-08	0	2.750	2.720	2.760	2.720	2.770	1,200,000	3,296,080	2.7467	2.750	2.720	2.760	2.720	2.770	1,200,000	2.7467	0.00%
2017-08-07	0	2.750	2.700	2.750	2.690	2.800	1,604,000	4,383,320	2.7327	2.750	2.700	2.750	2.690	2.800	1,604,000	2.7327	3.00%
2017-08-04	0	2.670	2.620	2.680	2.620	2.740	1,104,000	2,936,560	2.6599	2.670	2.620	2.680	2.620	2.740	1,104,000	2.6599	2.30%
2017-08-03	0	2.610	2.600	2.630	2.600	2.630	920,000	2,404,560	2.6137	2.610	2.600	2.630	2.600	2.630	920,000	2.6137	-0.38%
2017-08-02	0	2.620	2.610	2.660	2.570	2.650	2,500,000	6,485,120	2.5940	2.620	2.610	2.660	2.570	2.650	2,500,000	2.5940	-0.38%
2017-08-01	0	2.630	2.590	2.620	2.590	2.720	1,208,000	3,220,480	2.6660	2.630	2.590	2.620	2.590	2.720	1,208,000	2.6660	-1.13%
2017-07-31	0	2.660	2.650	2.700	2.660	2.740	1,448,000	3,923,960	2.7099	2.660	2.650	2.700	2.660	2.740	1,448,000	2.7099	-1.12%
2017-07-28	0	2.690	2.660	2.700	2.560	2.700	2,812,000	7,339,240	2.6100	2.690	2.660	2.700	2.560	2.700	2,812,000	2.6100	1.13%
2017-07-27	0	2.660	2.590	2.680	2.590	2.750	2,168,000	5,738,400	2.6469	2.660	2.590	2.680	2.590	2.750	2,168,000	2.6469	0.38%
2017-07-26	0	2.650	2.580	2.670	2.520	2.690	2,736,000	7,035,800	2.5716	2.650	2.580	2.670	2.520	2.690	2,736,000	2.5716	0.76%
2017-07-25	0	2.630	2.580	2.640	2.580	2.760	2,020,000	5,376,560	2.6617	2.630	2.580	2.640	2.580	2.760	2,020,000	2.6617	-3.31%
2017-07-24	0	2.720	2.680	2.730	2.670	2.760	2,436,000	6,643,680	2.7273	2.720	2.680	2.730	2.670	2.760	2,436,000	2.7273	-1.09%
2017-07-21	0	2.750	2.710	2.750	2.720	2.830	1,928,000	5,338,200	2.7688	2.750	2.710	2.750	2.720	2.830	1,928,000	2.7688	-1.08%
2017-07-20	0	2.780	2.730	2.780	2.730	3.000	4,676,000	13,431,240	2.8724	2.780	2.730	2.780	2.730	3.000	4,676,000	2.8724	-6.71%
2017-07-19	0	2.980	2.970	2.980	2.700	3.030	7,036,000	20,576,960	2.9245	2.980	2.970	2.980	2.700	3.030	7,036,000	2.9245	9.96%
2017-07-18	0	2.710	2.690	2.740	2.610	2.740	2,656,000	7,139,080	2.6879	2.710	2.690	2.740	2.610	2.740	2,656,000	2.6879	-1.09%
2017-07-17	0	2.740	2.680	2.730	2.600	2.740	2,544,000	6,858,880	2.6961	2.740	2.680	2.730	2.600	2.740	2,544,000	2.6961	2.62%
2017-07-14	0	2.670	2.660	2.680	2.380	2.790	2,832,000	7,254,880	2.5618	2.670	2.660	2.680	2.380	2.790	2,832,000	2.5618	10.79%
2017-07-13	0	2.410	2.380	2.420	2.380	2.440	1,772,000	4,273,120	2.4115	2.410	2.380	2.420	2.380	2.440	1,772,000	2.4115	1.26%
2017-07-12	0	2.380	2.310	2.400	2.330	2.430	2,352,000	5,620,040	2.3895	2.380	2.310	2.400	2.330	2.430	2,352,000	2.3895	0.85%
2017-07-11	0	2.360	2.360	2.370	2.160	2.400	2,720,000	6,226,240	2.2891	2.360	2.360	2.370	2.160	2.400	2,720,000	2.2891	0.85%
2017-07-10	0	2.340	2.280	2.350	2.270	2.350	2,536,000	5,869,520	2.3145	2.340	2.280	2.350	2.270	2.350	2,536,000	2.3145	2.63%
2017-07-07	0	2.280	2.220	2.280	2.220	2.370	3,120,000	7,088,600	2.2720	2.280	2.220	2.280	2.220	2.370	3,120,000	2.2720	-2.98%
2017-07-06	0	2.350	2.330	2.360	2.330	2.370	3,732,000	8,785,440	2.3541	2.350	2.330	2.360	2.330	2.370	3,732,000	2.3541	-0.42%
2017-07-05	0	2.360	2.350	2.370	2.330	2.530	2,976,000	7,195,960	2.4180	2.360	2.350	2.370	2.330	2.530	2,976,000	2.4180	-6.72%
2017-07-04	0	2.530	2.460	2.530	2.450	2.800	5,396,000	13,777,120	2.5532	2.530	2.460	2.530	2.450	2.800	5,396,000	2.5532	-3.07%
2017-07-03	0	2.610	2.570	2.620	2.580	2.730	2,308,000	6,174,800	2.6754	2.610	2.570	2.620	2.580	2.730	2,308,000	2.6754	-3.33%
2017-06-30	0	2.700	2.640	2.700	2.650	2.750	2,204,000	5,963,680	2.7058	2.700	2.640	2.700	2.650	2.750	2,204,000	2.7058	-0.74%
2017-06-29	0	2.720	2.710	2.720	2.600	2.750	4,444,000	11,957,200	2.6906	2.720	2.710	2.720	2.600	2.750	4,444,000	2.6906	4.62%
2017-06-28	0	2.600	2.570	2.630	2.300	2.790	3,772,000	9,821,080	2.6037	2.600	2.570	2.630	2.300	2.790	3,772,000	2.6037	4.00%
2017-06-27	0	2.500	2.470	2.540	2.460	2.550	1,360,000	3,420,880	2.5154	2.500	2.470	2.540	2.460	2.550	1,360,000	2.5154	-1.96%
2017-06-26	0	2.550	2.520	2.550	2.520	2.610	2,316,000	5,930,760	2.5608	2.550	2.520	2.550	2.520	2.610	2,316,000	2.5608	0.79%
2017-06-23	0	2.530	2.490	2.540	2.460	2.610	3,852,000	9,701,560	2.5186	2.530	2.490	2.540	2.460	2.610	3,852,000	2.5186	-1.17%
2017-06-22	0	2.560	2.560	2.590	2.560	2.670	3,228,000	8,464,240	2.6221	2.560	2.560	2.590	2.560	2.670	3,228,000	2.6221	-1.92%
2017-06-21	0	2.610	2.580	2.620	2.590	2.660	2,964,000	7,771,200	2.6219	2.610	2.580	2.620	2.590	2.660	2,964,000	2.6219	0.38%
2017-06-20	0	2.600	2.590	2.630	2.590	2.670	4,104,000	10,715,240	2.6109	2.600	2.590	2.630	2.590	2.670	4,104,000	2.6109	-0.76%
2017-06-19	0	2.620	2.590	2.630	2.590	2.640	3,636,000	9,474,400	2.6057	2.620	2.590	2.630	2.590	2.640	3,636,000	2.6057	-0.38%
2017-06-16	0	2.630	2.620	2.640	2.600	2.680	2,400,000	6,281,160	2.6172	2.630	2.620	2.640	2.600	2.680	2,400,000	2.6172	-0.38%
2017-06-15	0	2.640	2.600	2.650	2.570	2.710	2,380,000	6,231,960	2.6185	2.640	2.600	2.650	2.570	2.710	2,380,000	2.6185	2.72%
2017-06-14	0	2.570	2.570	2.620	2.570	2.800	4,908,000	13,056,800	2.6603	2.570	2.570	2.620	2.570	2.800	4,908,000	2.6603	-7.89%
2017-06-13	0	2.790	2.790	2.820	2.490	2.830	2,768,000	7,387,440	2.6689	2.790	2.790	2.820	2.490	2.830	2,768,000	2.6689	10.28%
2017-06-12	0	2.530	2.510	2.560	2.520	2.600	2,056,000	5,219,760	2.5388	2.530	2.510	2.560	2.520	2.600	2,056,000	2.5388	-0.78%
2017-06-09	0	2.550	2.520	2.590	2.520	2.640	2,248,000	5,796,360	2.5785	2.550	2.520	2.590	2.520	2.640	2,248,000	2.5785	-3.04%
2017-06-08	0	2.630	2.580	2.630	2.550	2.650	3,392,000	8,793,880	2.5925	2.630	2.580	2.630	2.550	2.650	3,392,000	2.5925	3.14%
2017-06-07	0	2.550	2.520	2.550	2.510	2.720	6,188,000	16,080,400	2.5986	2.550	2.520	2.550	2.510	2.720	6,188,000	2.5986	-5.56%
2017-06-06	0	2.700	2.680	2.720	2.570	3.050	4,108,000	11,833,200	2.8805	2.700	2.680	2.720	2.570	3.050	4,108,000	2.8805	-10.00%
2017-06-05	0	3.000	2.990	3.000	2.950	3.110	7,800,000	23,577,600	3.0228	3.000	2.990	3.000	2.950	3.110	7,800,000	3.0228	-3.85%
2017-06-02	0	3.120	3.120	3.140	2.860	3.130	9,856,000	29,280,920	2.9709	3.120	3.120	3.140	2.860	3.130	9,856,000	2.9709	6.12%
2017-06-01	0	2.940	2.910	2.940	2.900	3.220	42,460,000	128,364,400	3.0232	2.940	2.910	2.940	2.900	3.220	42,460,000	3.0232	-3.61%
2017-05-31	0	3.050	3.040	3.050	2.370	3.060	43,880,000	117,002,040	2.6664	3.050	3.040	3.050	2.370	3.060	43,880,000	2.6664	26.56%
2017-05-29	0	2.410	2.410	2.440	1.770	2.450	28,060,000	60,388,880	2.1521	2.410	2.410	2.440	1.770	2.450	28,060,000	2.1521	39.31%
2017-05-26	0	1.730	1.740	1.790	1.720	1.750	2,012,000	3,507,880	1.7435	1.730	1.740	1.790	1.720	1.750	2,012,000	1.7435	-1.14%
2017-05-25	0	1.750	1.740	1.760	1.740	1.780	1,120,000	1,966,840	1.7561	1.750	1.740	1.760	1.740	1.780	1,120,000	1.7561	1.16%
2017-05-24	0	1.730	1.720	1.750	1.710	1.780	4,052,000	7,065,760	1.7438	1.730	1.720	1.750	1.710	1.780	4,052,000	1.7438	-1.14%
2017-05-23	0	1.750	1.720	1.750	1.700	1.750	3,256,000	5,572,720	1.7115	1.750	1.720	1.750	1.700	1.750	3,256,000	1.7115	1.16%
2017-05-22	0	1.730	1.730	1.740	1.700	1.740	2,744,000	4,693,240	1.7104	1.730	1.730	1.740	1.700	1.740	2,744,000	1.7104	0.00%
2017-05-19	0	1.730	1.710	1.780	1.720	1.780	1,272,000	2,209,040	1.7367	1.730	1.710	1.780	1.720	1.780	1,272,000	1.7367	-2.81%
2017-05-18	0	1.780	1.760	1.790	1.740	1.790	252,000	442,480	1.7559	1.780	1.760	1.790	1.740	1.790	252,000	1.7559	0.00%
2017-05-17	0	1.780	1.750	1.780	1.770	1.790	40,000	70,960	1.7740	1.780	1.750	1.780	1.770	1.790	40,000	1.7740	0.56%
2017-05-16	0	1.770	1.770	1.780	1.770	1.780	192,000	341,600	1.7792	1.770	1.770	1.780	1.770	1.780	192,000	1.7792	-0.56%
2017-05-15	0	1.780	1.730	1.790	1.730	1.780	424,000	744,640	1.7562	1.780	1.730	1.790	1.730	1.780	424,000	1.7562	1.71%
2017-05-12	0	1.750	1.740	1.770	1.750	1.790	384,000	675,240	1.7584	1.750	1.740	1.770	1.750	1.790	384,000	1.7584	0.00%
2017-05-11	0	1.750	1.740	1.800	1.750	1.780	748,000	1,314,120	1.7568	1.750	1.740	1.800	1.750	1.780	748,000	1.7568	-1.13%
2017-05-10	0	1.770	1.760	1.780	1.770	1.820	1,652,000	2,933,080	1.7755	1.770	1.760	1.780	1.770	1.820	1,652,000	1.7755	-1.12%
2017-05-09	0	1.790	1.770	1.790	1.720	1.800	5,496,000	9,493,440	1.7273	1.790	1.770	1.790	1.720	1.800	5,496,000	1.7273	4.07%
2017-05-08	0	1.720	1.700	1.730	1.720	1.730	120,000	206,840	1.7237	1.720	1.700	1.730	1.720	1.730	120,000	1.7237	0.00%
2017-05-05	0	1.720	1.710	1.780	1.670	1.780	1,752,000	2,967,280	1.6937	1.720	1.710	1.780	1.670	1.780	1,752,000	1.6937	1.18%
2017-05-04	0	1.700	1.690	1.700	1.700	1.730	844,000	1,438,440	1.7043	1.700	1.690	1.700	1.700	1.730	844,000	1.7043	-1.16%
2017-05-02	0	1.720	1.720	1.740	1.720	1.750	320,000	554,560	1.7330	1.720	1.720	1.740	1.720	1.750	320,000	1.7330	0.00%
2017-04-28	0	1.720	1.720	1.740	1.650	1.780	4,248,000	7,301,880	1.7189	1.720	1.720	1.740	1.650	1.780	4,248,000	1.7189	-3.37%
2017-04-27	0	1.780	1.750	1.770	1.720	1.790	6,132,000	10,758,960	1.7546	1.780	1.750	1.770	1.720	1.790	6,132,000	1.7546	2.89%
2017-04-26	0	1.730	1.710	1.740	1.590	1.730	5,440,000	8,988,080	1.6522	1.730	1.710	1.740	1.590	1.730	5,440,000	1.6522	8.12%
2017-04-25	0	1.600	1.590	1.600	1.600	1.600	680,000	1,088,000	1.6000	1.600	1.590	1.600	1.600	1.600	680,000	1.6000	0.00%
2017-04-24	0	1.600	1.590	1.600	1.580	1.650	2,636,000	4,225,560	1.6030	1.600	1.590	1.600	1.580	1.650	2,636,000	1.6030	0.00%
2017-04-21	0	1.600	1.590	1.600	1.500	1.600	1,072,000	1,684,160	1.5710	1.600	1.590	1.600	1.500	1.600	1,072,000	1.5710	3.23%
2017-04-20	0	1.550	1.540	1.550	1.550	1.560	380,000	591,000	1.5553	1.550	1.540	1.550	1.550	1.560	380,000	1.5553	-1.27%
2017-04-19	0	1.570	1.560	1.570	1.550	1.570	568,000	887,280	1.5621	1.570	1.560	1.570	1.550	1.570	568,000	1.5621	0.64%
2017-04-18	0	1.560	1.560	1.570	1.550	1.560	704,000	1,096,720	1.5578	1.560	1.560	1.570	1.550	1.560	704,000	1.5578	-0.64%
2017-04-13	0	1.570	1.570	1.600	1.560	1.680	588,000	924,280	1.5719	1.570	1.570	1.600	1.560	1.680	588,000	1.5719	-1.87%
2017-04-12	0	1.600	1.570	1.600	1.480	1.610	956,000	1,511,240	1.5808	1.600	1.570	1.600	1.480	1.610	956,000	1.5808	0.63%
2017-04-11	0	1.590	1.570	1.590	1.570	1.620	396,000	623,560	1.5746	1.590	1.570	1.590	1.570	1.620	396,000	1.5746	0.63%
2017-04-10	0	1.580	1.580	1.600	1.570	1.670	1,132,000	1,797,000	1.5875	1.580	1.580	1.600	1.570	1.670	1,132,000	1.5875	0.00%
2017-04-07	0	1.580	1.580	1.600	1.560	1.610	96,100	153,751	1.5999	1.580	1.580	1.600	1.560	1.610	96,100	1.5999	-0.63%
2017-04-06	0	1.590	1.580	1.590	1.590	1.620	1,064,000	1,699,080	1.5969	1.590	1.580	1.590	1.590	1.620	1,064,000	1.5969	0.63%
2017-04-05	0	1.580	1.580	1.610	1.560	1.580	1,412,000	2,214,760	1.5685	1.580	1.580	1.610	1.560	1.580	1,412,000	1.5685	-0.63%
2017-04-03	0	1.590	1.550	1.600	1.590	1.600	84,000	134,080	1.5962	1.590	1.550	1.600	1.590	1.600	84,000	1.5962	1.92%
2017-03-31	0	1.560	1.560	1.590	1.560	1.580	576,000	900,960	1.5642	1.560	1.560	1.590	1.560	1.580	576,000	1.5642	-1.89%
2017-03-30	0	1.590	1.560	1.620	1.570	1.590	240,000	379,800	1.5825	1.590	1.560	1.620	1.570	1.590	240,000	1.5825	-0.62%
2017-03-29	0	1.600	1.600	1.610	1.560	1.600	500,000	793,280	1.5866	1.600	1.600	1.610	1.560	1.600	500,000	1.5866	0.00%
2017-03-28	0	1.600	1.560	1.600	1.600	1.600	60,000	96,000	1.6000	1.600	1.560	1.600	1.600	1.600	60,000	1.6000	3.23%
2017-03-27	0	1.550	1.550	1.600	1.540	1.600	480,000	751,360	1.5653	1.550	1.550	1.600	1.540	1.600	480,000	1.5653	-3.13%
2017-03-24	0	1.600	1.590	1.650	1.590	1.600	52,000	83,120	1.5985	1.600	1.590	1.650	1.590	1.600	52,000	1.5985	0.00%
2017-03-23	0	1.600	1.570	1.600	1.570	1.600	164,000	261,680	1.5956	1.600	1.570	1.600	1.570	1.600	164,000	1.5956	-1.23%
2017-03-22	0	1.620	1.620	1.700	1.570	1.600	1,360,000	2,145,280	1.5774	1.620	1.620	1.700	1.570	1.600	1,360,000	1.5774	1.89%
2017-03-21	0	1.590	1.590	1.600	1.590	1.630	1,128,000	1,811,560	1.6060	1.590	1.590	1.600	1.590	1.630	1,128,000	1.6060	-3.05%
2017-03-20	0	1.640	1.640	1.670	1.630	1.680	2,000,000	3,289,720	1.6449	1.640	1.640	1.670	1.630	1.680	2,000,000	1.6449	-2.38%
2017-03-17	0	1.680	1.670	1.700	1.680	1.700	231,500	390,855	1.6884	1.680	1.670	1.700	1.680	1.700	231,500	1.6884	0.00%
2017-03-16	0	1.680	1.670	1.720	1.670	1.680	164,000	274,680	1.6749	1.680	1.670	1.720	1.670	1.680	164,000	1.6749	0.60%
2017-03-15	0	1.670	1.670	1.700	1.660	1.700	1,095,500	1,839,030	1.6787	1.670	1.670	1.700	1.660	1.700	1,095,500	1.6787	-1.18%
2017-03-14	0	1.690	1.680	1.700	1.620	1.730	1,204,000	2,051,400	1.7038	1.690	1.680	1.700	1.620	1.730	1,204,000	1.7038	0.60%
2017-03-13	0	1.680	1.670	1.710	1.590	1.720	1,176,000	1,932,680	1.6434	1.680	1.670	1.710	1.590	1.720	1,176,000	1.6434	-2.89%
2017-03-10	0	1.730	1.720	1.730	1.720	1.750	48,000	82,800	1.7250	1.730	1.720	1.730	1.720	1.750	48,000	1.7250	1.76%
2017-03-09	0	1.700	1.700	1.720	1.700	1.710	1,076,000	1,833,600	1.7041	1.700	1.700	1.720	1.700	1.710	1,076,000	1.7041	0.59%
2017-03-08	0	1.690	1.690	1.750	1.690	1.710	300,000	507,680	1.6923	1.690	1.690	1.750	1.690	1.710	300,000	1.6923	-1.17%
2017-03-07	0	1.710	1.700	1.730	1.710	1.750	72,000	123,960	1.7217	1.710	1.700	1.730	1.710	1.750	72,000	1.7217	0.59%
2017-03-06	0	1.700	1.680	1.720	1.690	1.730	404,000	690,680	1.7096	1.700	1.680	1.720	1.690	1.730	404,000	1.7096	0.00%
2017-03-03	0	1.700	1.680	1.710	1.680	1.720	856,000	1,448,560	1.6922	1.700	1.680	1.710	1.680	1.720	856,000	1.6922	-1.16%
2017-03-02	0	1.720	1.710	1.720	1.700	1.750	1,284,000	2,206,560	1.7185	1.720	1.710	1.720	1.700	1.750	1,284,000	1.7185	-1.71%
2017-03-01	0	1.750	1.750	1.760	1.730	1.760	540,000	944,560	1.7492	1.750	1.750	1.760	1.730	1.760	540,000	1.7492	-1.13%
2017-02-28	0	1.770	1.760	1.770	1.750	1.770	124,000	218,360	1.7610	1.770	1.760	1.770	1.750	1.770	124,000	1.7610	1.14%
2017-02-27	0	1.750	1.740	1.780	1.750	1.790	1,068,000	1,877,760	1.7582	1.750	1.740	1.780	1.750	1.790	1,068,000	1.7582	0.00%
2017-02-24	0	1.750	1.750	1.760	1.730	1.770	2,008,000	3,504,800	1.7454	1.750	1.750	1.760	1.730	1.770	2,008,000	1.7454	0.57%
2017-02-23	0	1.740	1.740	1.750	1.670	1.800	2,560,000	4,506,440	1.7603	1.740	1.740	1.750	1.670	1.800	2,560,000	1.7603	0.58%
2017-02-22	0	1.730	1.730	1.750	1.730	1.750	464,000	805,120	1.7352	1.730	1.730	1.750	1.730	1.750	464,000	1.7352	-0.57%
2017-02-21	0	1.740	1.740	1.770	1.730	1.800	860,000	1,501,080	1.7454	1.740	1.740	1.770	1.730	1.800	860,000	1.7454	-1.14%
2017-02-20	0	1.760	1.750	1.760	1.730	1.780	3,144,000	5,510,320	1.7526	1.760	1.750	1.760	1.730	1.780	3,144,000	1.7526	-0.56%
2017-02-17	0	1.770	1.760	1.770	1.740	1.900	15,652,000	28,398,640	1.8144	1.770	1.760	1.770	1.740	1.900	15,652,000	1.8144	0.00%
2017-02-16	0	1.770	1.760	1.780	1.630	1.820	8,896,000	15,379,960	1.7289	1.770	1.760	1.780	1.630	1.820	8,896,000	1.7289	7.93%
2017-02-15	0	1.640	1.630	1.650	1.630	1.670	552,000	913,520	1.6549	1.640	1.630	1.650	1.630	1.670	552,000	1.6549	-0.61%
2017-02-14	0	1.650	1.630	1.660	1.630	1.720	192,000	318,120	1.6569	1.650	1.630	1.660	1.630	1.720	192,000	1.6569	-0.60%
2017-02-13	0	1.660	1.660	1.700	1.660	1.720	2,036,000	3,424,320	1.6819	1.660	1.660	1.700	1.660	1.720	2,036,000	1.6819	-0.60%
2017-02-10	0	1.670	1.650	1.680	1.650	1.680	548,000	907,640	1.6563	1.670	1.650	1.680	1.650	1.680	548,000	1.6563	-0.60%
2017-02-09	0	1.680	1.640	1.690	1.560	1.680	1,088,000	1,772,800	1.6294	1.680	1.640	1.690	1.560	1.680	1,088,000	1.6294	-0.59%
2017-02-08	0	1.690	1.690	1.700	1.650	1.700	844,000	1,419,560	1.6819	1.690	1.690	1.700	1.650	1.700	844,000	1.6819	0.60%
2017-02-07	0	1.680	1.680	1.690	1.610	1.700	1,946,000	3,259,220	1.6748	1.680	1.680	1.690	1.610	1.700	1,946,000	1.6748	1.82%
2017-02-06	0	1.650	1.640	1.650	1.480	1.690	6,672,000	10,656,680	1.5972	1.650	1.640	1.650	1.480	1.690	6,672,000	1.5972	10.74%
2017-02-03	0	1.490	1.460	1.500	1.440	1.500	72,000	106,520	1.4794	1.490	1.460	1.500	1.440	1.500	72,000	1.4794	0.68%
2017-02-02	0	1.480	1.440	1.480	1.430	1.480	212,000	306,760	1.4470	1.480	1.440	1.480	1.430	1.480	212,000	1.4470	0.00%
2017-02-01	0	1.480	1.450	1.480	1.450	1.500	88,000	130,600	1.4841	1.480	1.450	1.480	1.450	1.500	88,000	1.4841	0.68%
2017-01-27	0	1.470	1.470	1.480	1.470	1.480	96,000	141,720	1.4763	1.470	1.470	1.480	1.470	1.480	96,000	1.4763	-0.68%
2017-01-26	0	1.480	1.440	1.480	1.430	1.480	396,000	577,720	1.4589	1.480	1.440	1.480	1.430	1.480	396,000	1.4589	1.37%
2017-01-25	0	1.460	1.450	1.460	1.410	1.460	168,000	242,760	1.4450	1.460	1.450	1.460	1.410	1.460	168,000	1.4450	0.69%
2017-01-24	0	1.450	1.430	1.460	1.380	1.460	1,236,000	1,739,760	1.4076	1.450	1.430	1.460	1.380	1.460	1,236,000	1.4076	-2.68%
2017-01-23	0	1.490	1.480	1.500	1.480	1.500	408,000	607,480	1.4889	1.490	1.480	1.500	1.480	1.500	408,000	1.4889	0.00%
2017-01-20	0	1.490	1.480	1.490	1.450	1.500	524,000	774,880	1.4788	1.490	1.480	1.490	1.450	1.500	524,000	1.4788	3.47%
2017-01-19	0	1.440	1.450	1.460	1.410	1.470	572,000	828,960	1.4492	1.440	1.450	1.460	1.410	1.470	572,000	1.4492	-0.69%
2017-01-18	0	1.450	1.440	1.450	1.360	1.480	430,000	615,440	1.4313	1.450	1.440	1.450	1.360	1.480	430,000	1.4313	0.00%
2017-01-17	0	1.450	1.420	1.450	1.420	1.450	92,000	132,760	1.4430	1.450	1.420	1.450	1.420	1.450	92,000	1.4430	3.57%
2017-01-16	0	1.400	1.400	1.490	1.400	1.500	360,000	521,520	1.4487	1.400	1.400	1.490	1.400	1.500	360,000	1.4487	-5.41%
2017-01-13	0	1.480	1.470	1.480	1.440	1.480	288,000	422,160	1.4658	1.480	1.470	1.480	1.440	1.480	288,000	1.4658	2.78%
2017-01-12	0	1.440	1.440	1.480	1.390	1.500	2,000,000	2,902,520	1.4513	1.440	1.440	1.480	1.390	1.500	2,000,000	1.4513	0.70%
2017-01-11	0	1.430	1.430	1.440	1.400	1.450	628,000	893,280	1.4224	1.430	1.430	1.440	1.400	1.450	628,000	1.4224	0.70%
2017-01-10	0	1.420	1.420	1.430	1.400	1.440	372,000	529,120	1.4224	1.420	1.420	1.430	1.400	1.440	372,000	1.4224	0.71%
2017-01-09	0	1.410	1.400	1.430	1.390	1.430	532,000	746,880	1.4039	1.410	1.400	1.430	1.390	1.430	532,000	1.4039	0.00%
2017-01-06	0	1.410	1.380	1.440	1.380	1.430	644,000	901,000	1.3991	1.410	1.380	1.440	1.380	1.430	644,000	1.3991	-1.40%
2017-01-05	0	1.430	1.420	1.430	1.400	1.440	96,000	136,520	1.4221	1.430	1.420	1.430	1.400	1.440	96,000	1.4221	-0.69%
2017-01-04	0	1.440	1.440	1.480	1.390	1.440	196,000	275,240	1.4043	1.440	1.440	1.480	1.390	1.440	196,000	1.4043	3.60%
2017-01-03	0	1.390	1.390	1.420	1.390	1.440	268,000	376,920	1.4064	1.390	1.390	1.420	1.390	1.440	268,000	1.4064	-6.08%
2016-12-30	0	1.480	1.460	1.490	1.380	1.480	372,000	530,480	1.4260	1.480	1.460	1.490	1.380	1.480	372,000	1.4260	2.07%
2016-12-29	0	1.450	1.440	1.450	1.390	1.450	840,000	1,190,120	1.4168	1.450	1.440	1.450	1.390	1.450	840,000	1.4168	0.69%
2016-12-28	0	1.440	1.440	1.500	1.410	1.480	560,000	808,760	1.4442	1.440	1.440	1.500	1.410	1.480	560,000	1.4442	-2.70%
2016-12-23	0	1.480	1.440	1.480	1.400	1.530	260,000	383,600	1.4754	1.480	1.440	1.480	1.400	1.530	260,000	1.4754	2.07%
2016-12-22	0	1.450	1.440	1.450	1.450	1.520	56,000	84,240	1.5043	1.450	1.440	1.450	1.450	1.520	56,000	1.5043	-0.68%
2016-12-21	0	1.460	1.420	1.460	1.420	1.480	348,000	500,400	1.4379	1.460	1.420	1.460	1.420	1.480	348,000	1.4379	4.29%
2016-12-20	0	1.400	1.400	1.430	1.400	1.470	1,136,000	1,614,120	1.4209	1.400	1.400	1.430	1.400	1.470	1,136,000	1.4209	0.00%
2016-12-19	0	1.400	1.390	1.400	1.320	1.440	1,636,000	2,267,000	1.3857	1.400	1.390	1.400	1.320	1.440	1,636,000	1.3857	5.26%
2016-12-16	0	1.330	1.330	1.340	1.250	1.340	380,000	494,320	1.3008	1.330	1.330	1.340	1.250	1.340	380,000	1.3008	3.10%
2016-12-15	0	1.290	1.280	1.300	1.280	1.400	942,000	1,247,840	1.3247	1.290	1.280	1.300	1.280	1.400	942,000	1.3247	-9.79%
2016-12-14	0	1.430	1.400	1.430	1.400	1.480	1,300,000	1,874,080	1.4416	1.430	1.400	1.430	1.400	1.480	1,300,000	1.4416	-1.38%
2016-12-13	0	1.450	1.450	1.460	1.400	1.500	472,000	683,640	1.4484	1.450	1.450	1.460	1.400	1.500	472,000	1.4484	2.84%
2016-12-12	0	1.410	1.410	1.440	1.410	1.480	966,000	1,386,240	1.4350	1.410	1.410	1.440	1.410	1.480	966,000	1.4350	-4.73%
2016-12-09	0	1.480	1.460	1.470	1.460	1.500	336,000	494,560	1.4719	1.480	1.460	1.470	1.460	1.500	336,000	1.4719	2.78%
2016-12-08	0	1.440	1.420	1.450	1.380	1.450	828,000	1,174,720	1.4187	1.440	1.420	1.450	1.380	1.450	828,000	1.4187	0.00%
2016-12-07	0	1.440	1.430	1.450	1.380	1.470	924,000	1,314,200	1.4223	1.440	1.430	1.450	1.380	1.470	924,000	1.4223	0.00%
2016-12-06	0	1.440	1.440	1.460	1.400	1.480	1,148,065	1,647,017	1.4346	1.440	1.440	1.460	1.400	1.480	1,148,065	1.4346	-3.36%
2016-12-05	0	1.490	1.480	1.500	1.440	1.540	1,086,000	1,596,580	1.4701	1.490	1.480	1.500	1.440	1.540	1,086,000	1.4701	-1.97%
2016-12-02	0	1.520	1.520	1.540	1.500	1.560	2,204,000	3,365,840	1.5272	1.520	1.520	1.540	1.500	1.560	2,204,000	1.5272	-2.56%
2016-12-01	0	1.560	1.550	1.570	1.550	1.580	1,840,000	2,868,000	1.5587	1.560	1.550	1.570	1.550	1.580	1,840,000	1.5587	-0.64%
2016-11-30	0	1.570	1.560	1.580	1.540	1.590	1,304,000	2,051,760	1.5734	1.570	1.560	1.580	1.540	1.590	1,304,000	1.5734	0.00%
2016-11-29	0	1.570	1.560	1.580	1.560	1.650	2,308,000	3,692,200	1.5997	1.570	1.560	1.580	1.560	1.650	2,308,000	1.5997	-2.48%
2016-11-28	0	1.610	1.600	1.610	1.560	1.630	2,188,000	3,526,280	1.6116	1.610	1.600	1.610	1.560	1.630	2,188,000	1.6116	1.26%
2016-11-25	0	1.590	1.570	1.590	1.550	1.620	2,644,000	4,183,040	1.5821	1.590	1.570	1.590	1.550	1.620	2,644,000	1.5821	-1.85%
2016-11-24	0	1.620	1.610	1.620	1.580	1.640	2,616,000	4,207,200	1.6083	1.620	1.610	1.620	1.580	1.640	2,616,000	1.6083	0.00%
2016-11-23	0	1.620	1.610	1.620	1.580	1.670	6,376,000	10,351,440	1.6235	1.620	1.610	1.620	1.580	1.670	6,376,000	1.6235	-1.82%
2016-11-22	0	1.650	1.650	1.660	1.470	1.680	23,352,000	37,955,920	1.6254	1.650	1.650	1.660	1.470	1.680	23,352,000	1.6254	10.74%
2016-11-21	0	1.490	1.480	1.490	1.450	1.500	3,372,000	5,005,440	1.4844	1.490	1.480	1.490	1.450	1.500	3,372,000	1.4844	2.76%
2016-11-18	0	1.450	1.450	1.470	1.430	1.490	4,732,000	6,928,760	1.4642	1.450	1.450	1.470	1.430	1.490	4,732,000	1.4642	-3.33%
2016-11-17	0	1.500	1.500	1.510	1.440	1.540	6,704,000	9,910,560	1.4783	1.500	1.500	1.510	1.440	1.540	6,704,000	1.4783	-1.32%
2016-11-16	0	1.520	1.520	1.530	1.490	1.560	3,876,000	5,874,600	1.5156	1.520	1.520	1.530	1.490	1.560	3,876,000	1.5156	-1.94%
2016-11-15	0	1.550	1.540	1.550	1.540	1.650	5,360,000	8,494,640	1.5848	1.550	1.540	1.550	1.540	1.650	5,360,000	1.5848	-1.90%
2016-11-14	0	1.580	1.600	1.610	1.580	1.680	5,920,000	9,578,240	1.6179	1.580	1.600	1.610	1.580	1.680	5,920,000	1.6179	-5.95%
2016-11-11	0	1.680	1.670	1.680	1.630	1.720	9,344,000	15,522,200	1.6612	1.680	1.670	1.680	1.630	1.720	9,344,000	1.6612	-0.59%
2016-11-10	0	1.690	1.680	1.690	1.630	1.720	8,900,000	14,891,640	1.6732	1.690	1.680	1.690	1.630	1.720	8,900,000	1.6732	3.68%
2016-11-09	0	1.630	1.620	1.630	1.570	1.750	7,704,000	12,687,080	1.6468	1.630	1.620	1.630	1.570	1.750	7,704,000	1.6468	-5.23%
2016-11-08	0	1.720	1.710	1.720	1.660	1.750	8,244,000	13,958,680	1.6932	1.720	1.710	1.720	1.660	1.750	8,244,000	1.6932	1.18%
2016-11-07	0	1.700	1.700	1.720	1.700	1.800	14,196,000	24,809,040	1.7476	1.700	1.700	1.720	1.700	1.800	14,196,000	1.7476	-2.86%
2016-11-04	0	1.750	1.740	1.750	1.720	1.830	7,732,000	13,748,720	1.7782	1.750	1.740	1.750	1.720	1.830	7,732,000	1.7782	0.57%
2016-11-03	0	1.740	1.740	1.750	1.690	1.760	10,400,000	17,903,240	1.7215	1.740	1.740	1.750	1.690	1.760	10,400,000	1.7215	0.00%
2016-11-02	0	1.740	1.740	1.770	1.580	1.770	27,208,000	45,684,520	1.6791	1.740	1.740	1.770	1.580	1.770	27,208,000	1.6791	9.43%
2016-11-01	0	1.590	1.590	1.600	1.530	1.880	59,160,000	100,378,120	1.6967	1.590	1.590	1.600	1.530	1.880	59,160,000	1.6967	-8.62%
2016-10-31	0	1.740	1.730	1.740	1.670	1.780	18,880,000	32,667,560	1.7303	1.740	1.730	1.740	1.670	1.780	18,880,000	1.7303	1.75%
2016-10-28	0	1.710	1.710	1.720	1.630	1.770	17,588,000	30,080,280	1.7103	1.710	1.710	1.720	1.630	1.770	17,588,000	1.7103	5.56%
2016-10-27	0	1.620	1.600	1.620	1.600	1.950	39,848,000	70,847,720	1.7779	1.620	1.600	1.620	1.600	1.950	39,848,000	1.7779	-0.61%
2016-10-26	0	1.630	1.630	1.640	1.570	1.690	10,608,000	17,104,360	1.6124	1.630	1.630	1.640	1.570	1.690	10,608,000	1.6124	1.87%
2016-10-25	0	1.600	1.590	1.600	1.540	1.630	9,488,000	14,998,320	1.5808	1.600	1.590	1.600	1.540	1.630	9,488,000	1.5808	2.56%
2016-10-24	0	1.560	1.560	1.570	1.530	1.630	15,208,000	24,088,960	1.5840	1.560	1.560	1.570	1.530	1.630	15,208,000	1.5840	0.00%
2016-10-20	0	1.560	1.560	1.570	1.460	1.580	13,204,000	20,328,200	1.5395	1.560	1.560	1.570	1.460	1.580	13,204,000	1.5395	4.00%
2016-10-19	0	1.500	1.500	1.510	1.390	1.760	48,204,000	78,148,280	1.6212	1.500	1.500	1.510	1.390	1.760	48,204,000	1.6212	-5.66%
2016-10-18	0	1.590	1.580	1.590	1.450	1.600	14,536,000	22,550,000	1.5513	1.590	1.580	1.590	1.450	1.600	14,536,000	1.5513	0.00%
2016-10-17	0	1.590	1.590	1.600	1.550	1.670	28,108,000	45,466,200	1.6176	1.590	1.590	1.600	1.550	1.670	28,108,000	1.6176	-4.22%
2016-10-14	0	1.660	1.650	1.670	1.540	1.710	37,948,000	63,135,348	1.6637	1.660	1.650	1.670	1.540	1.710	37,948,000	1.6637	5.73%
2016-10-13	0	1.570	1.560	1.570	1.500	1.720	77,252,000	126,694,320	1.6400	1.570	1.560	1.570	1.500	1.720	77,252,000	1.6400	-4.85%
2016-10-12	0	1.650	1.640	1.650	1.260	1.650	72,508,000	105,869,960	1.4601	1.650	1.640	1.650	1.260	1.650	72,508,000	1.4601	25.95%
2016-10-11	0	1.310	1.310	1.320	1.250	1.330	12,916,000	16,682,880	1.2916	1.310	1.310	1.320	1.250	1.330	12,916,000	1.2916	-1.50%
2016-10-07	0	1.330	1.330	1.340	1.250	1.340	14,668,000	19,192,440	1.3085	1.330	1.330	1.340	1.250	1.340	14,668,000	1.3085	0.76%
2016-10-06	0	1.320	1.320	1.330	1.150	1.360	55,240,000	71,066,520	1.2865	1.320	1.320	1.330	1.150	1.360	55,240,000	1.2865	13.79%
2016-10-05	0	1.160	1.160	1.170	1.100	1.300	17,700,000	21,157,600	1.1953	1.160	1.160	1.170	1.100	1.300	17,700,000	1.1953	-13.43%
2016-10-04	0	1.340	1.340	1.350	1.200	1.440	59,484,000	78,789,080	1.3245	1.340	1.340	1.350	1.200	1.440	59,484,000	1.3245	-3.60%
2016-10-03	0	1.390	1.390	1.400	0.930	1.420	78,036,000	89,641,640	1.1487	1.390	1.390	1.400	0.930	1.420	78,036,000	1.1487	44.79%
2016-09-30	0	0.960	0.960	0.970	0.920	0.980	17,672,000	16,772,740	0.9491	0.960	0.960	0.970	0.920	0.980	17,672,000	0.9491	2.13%
2016-09-29	0	0.940	0.930	0.940	0.880	0.950	17,688,000	16,455,800	0.9303	0.940	0.930	0.940	0.880	0.950	17,688,000	0.9303	3.30%
2016-09-28	0	0.910	0.910	0.930	0.880	0.930	10,120,000	9,197,120	0.9088	0.910	0.910	0.930	0.880	0.930	10,120,000	0.9088	1.11%
2016-09-27	0	0.900	0.900	0.910	0.820	0.950	61,876,000	54,934,720	0.8878	0.900	0.900	0.910	0.820	0.950	61,876,000	0.8878	0.00%
2016-09-26	0	0.900	0.900	0.920	0.820	0.930	30,814,000	27,576,120	0.8949	0.900	0.900	0.920	0.820	0.930	30,814,000	0.8949	7.14%
2016-09-23	0	0.840	0.840	0.850	0.790	0.890	30,460,000	26,022,680	0.8543	0.840	0.840	0.850	0.790	0.890	30,460,000	0.8543	-4.55%
2016-09-22	0	0.880	0.860	0.870	0.730	0.900	43,635,900	35,974,738	0.8244	0.880	0.860	0.870	0.730	0.900	43,635,900	0.8244	11.39%
2016-09-21	0	0.790	0.790	0.800	0.540	0.930	55,375,000	39,837,620	0.7194	0.790	0.790	0.800	0.540	0.930	55,375,000	0.7194	51.92%
2016-09-20	0	0.520	0.540	0.550	0.300	0.550	13,372,000	5,939,860	0.4442	0.520	0.540	0.550	0.300	0.550	13,372,000	0.4442	73.33%
2016-09-19	0	0.300	0.300	0.310	0.300	0.300	48,000	14,400	0.3000	0.300	0.300	0.310	0.300	0.300	48,000	0.3000	-3.23%
2016-09-15	0	0.310	0.280	0.325	-	-	0	0	-	0.310	0.280	0.325	-	-	0	-	0.00%
2016-09-14	0	0.310	0.285	0.325	-	-	0	0	-	0.310	0.285	0.325	-	-	0	-	0.00%
2016-09-13	0	0.310	0.300	0.320	0.310	0.310	60,000	18,600	0.3100	0.310	0.300	0.320	0.310	0.310	60,000	0.3100	-3.12%
2016-09-12	0	0.320	0.295	0.320	0.300	0.320	188,000	57,160	0.3040	0.320	0.295	0.320	0.300	0.320	188,000	0.3040	4.92%
2016-09-09	0	0.305	0.305	0.315	0.305	0.320	304,000	95,820	0.3152	0.305	0.305	0.315	0.305	0.320	304,000	0.3152	0.00%
2016-09-08	0	0.305	0.305	0.310	0.290	0.305	640,000	188,040	0.2938	0.305	0.305	0.310	0.290	0.305	640,000	0.2938	-8.96%
2016-09-07	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2016-09-06	0	0.335	0.310	0.335	0.340	0.340	4,000	1,360	0.3400	0.335	0.310	0.335	0.340	0.340	4,000	0.3400	0.00%
2016-09-05	0	0.335	0.315	0.335	0.340	0.340	8,000	2,720	0.3400	0.335	0.315	0.335	0.340	0.340	8,000	0.3400	1.52%
2016-09-02	0	0.330	0.310	0.330	0.310	0.345	84,000	28,540	0.3398	0.330	0.310	0.330	0.310	0.345	84,000	0.3398	1.54%
2016-09-01	0	0.325	0.310	0.330	0.325	0.340	32,000	10,460	0.3269	0.325	0.310	0.330	0.325	0.340	32,000	0.3269	0.00%
2016-08-31	0	0.325	0.320	0.325	0.300	0.340	1,100,000	347,340	0.3158	0.325	0.320	0.325	0.300	0.340	1,100,000	0.3158	10.17%
2016-08-30	0	0.295	0.295	0.305	0.290	0.310	596,000	172,980	0.2902	0.295	0.295	0.305	0.290	0.310	596,000	0.2902	1.72%
2016-08-29	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2016-08-26	0	0.290	0.285	0.290	0.295	0.295	20,000	5,900	0.2950	0.290	0.285	0.290	0.295	0.295	20,000	0.2950	-3.33%
2016-08-25	0	0.300	0.290	0.300	0.330	0.330	4,000	1,320	0.3300	0.300	0.290	0.300	0.330	0.330	4,000	0.3300	-1.64%
2016-08-24	0	0.305	0.285	0.305	0.310	0.310	4,000	1,240	0.3100	0.305	0.285	0.305	0.310	0.310	4,000	0.3100	7.02%
2016-08-23	0	0.285	0.275	0.290	0.285	0.285	4,000	1,140	0.2850	0.285	0.275	0.290	0.285	0.285	4,000	0.2850	-3.39%
2016-08-22	0	0.295	0.285	0.295	0.285	0.295	684,000	195,820	0.2863	0.295	0.285	0.295	0.285	0.295	684,000	0.2863	3.51%
2016-08-19	0	0.285	0.285	0.295	0.275	0.290	572,000	160,800	0.2811	0.285	0.285	0.295	0.275	0.290	572,000	0.2811	0.00%
2016-08-18	0	0.285	0.280	0.295	0.285	0.285	96,000	27,360	0.2850	0.285	0.280	0.295	0.285	0.285	96,000	0.2850	3.64%
2016-08-17	0	0.275	0.275	0.300	0.270	0.300	116,000	31,680	0.2731	0.275	0.275	0.300	0.270	0.300	116,000	0.2731	-3.51%
2016-08-16	0	0.285	0.280	0.295	0.285	0.295	40,000	11,600	0.2900	0.285	0.280	0.295	0.285	0.295	40,000	0.2900	-8.06%
2016-08-15	0	0.310	0.275	0.310	0.300	0.315	60,000	18,180	0.3030	0.310	0.275	0.310	0.300	0.315	60,000	0.3030	3.33%
2016-08-12	0	0.300	0.285	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.285	0.300	0.300	0.300	4,000	0.3000	5.26%
2016-08-11	0	0.285	0.285	0.300	0.285	0.300	104,000	29,700	0.2856	0.285	0.285	0.300	0.285	0.300	104,000	0.2856	-1.72%
2016-08-10	0	0.290	0.290	0.300	0.290	0.300	268,000	78,680	0.2936	0.290	0.290	0.300	0.290	0.300	268,000	0.2936	-9.38%
2016-08-09	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2016-08-08	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2016-08-05	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2016-08-04	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2016-08-03	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2016-08-01	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2016-07-29	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2016-07-28	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2016-07-27	0	0.320	0.285	0.325	0.320	0.320	8,000	2,560	0.3200	0.320	0.285	0.325	0.320	0.320	8,000	0.3200	-1.54%
2016-07-26	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2016-07-25	0	0.325	0.285	0.330	0.325	0.330	12,000	3,920	0.3267	0.325	0.285	0.330	0.325	0.330	12,000	0.3267	-1.52%
2016-07-22	0	0.330	0.290	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.290	0.330	0.330	0.330	4,000	0.3300	1.54%
2016-07-21	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2016-07-20	0	0.325	0.285	0.330	-	-	0	0	-	0.325	0.285	0.330	-	-	0	-	0.00%
2016-07-19	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2016-07-18	0	0.325	0.295	0.325	0.310	0.345	716,000	237,420	0.3316	0.325	0.295	0.325	0.310	0.345	716,000	0.3316	10.17%
2016-07-15	0	0.295	0.275	0.300	0.270	0.340	828,000	244,960	0.2958	0.295	0.275	0.300	0.270	0.340	828,000	0.2958	1.72%
2016-07-14	0	0.290	0.270	0.290	0.280	0.290	112,000	31,460	0.2809	0.290	0.270	0.290	0.280	0.290	112,000	0.2809	5.45%
2016-07-13	0	0.275	0.275	0.290	0.275	0.275	48,000	13,200	0.2750	0.275	0.275	0.290	0.275	0.275	48,000	0.2750	1.85%
2016-07-12	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2016-07-11	0	0.270	0.265	0.285	0.270	0.270	16,000	4,320	0.2700	0.270	0.265	0.285	0.270	0.270	16,000	0.2700	-3.57%
2016-07-08	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2016-07-07	0	0.280	0.275	0.280	0.270	0.285	148,000	40,660	0.2747	0.280	0.275	0.280	0.270	0.285	148,000	0.2747	3.70%
2016-07-06	0	0.270	0.265	0.285	0.270	0.270	36,000	9,720	0.2700	0.270	0.265	0.285	0.270	0.270	36,000	0.2700	-3.57%
2016-07-05	0	0.280	0.265	0.300	0.280	0.280	412,000	115,360	0.2800	0.280	0.265	0.300	0.280	0.280	412,000	0.2800	-1.75%
2016-07-04	0	0.285	0.270	0.300	0.285	0.285	20,000	5,700	0.2850	0.285	0.270	0.300	0.285	0.285	20,000	0.2850	0.00%
2016-06-30	0	0.285	0.280	0.300	0.285	0.285	76,000	21,660	0.2850	0.285	0.280	0.300	0.285	0.285	76,000	0.2850	-5.00%
2016-06-29	0	0.300	0.295	0.300	0.300	0.305	36,000	10,940	0.3039	0.300	0.295	0.300	0.300	0.305	36,000	0.3039	7.14%
2016-06-28	0	0.280	0.270	0.285	0.270	0.280	544,000	150,940	0.2775	0.280	0.270	0.285	0.270	0.280	544,000	0.2775	-1.75%
2016-06-27	0	0.285	0.270	0.290	0.285	0.285	12,000	3,420	0.2850	0.285	0.270	0.290	0.285	0.285	12,000	0.2850	0.00%
2016-06-24	0	0.285	0.285	0.290	0.280	0.290	708,000	201,600	0.2847	0.285	0.285	0.290	0.280	0.290	708,000	0.2847	-1.72%
2016-06-23	0	0.290	0.290	0.300	0.285	0.315	1,188,000	346,320	0.2915	0.290	0.290	0.300	0.285	0.315	1,188,000	0.2915	-4.92%
2016-06-22	0	0.305	0.275	0.290	0.260	0.320	1,132,000	314,000	0.2774	0.305	0.275	0.290	0.260	0.320	1,132,000	0.2774	-4.69%
2016-06-21	0	0.320	0.295	0.340	-	-	0	0	-	0.320	0.295	0.340	-	-	0	-	0.00%
2016-06-20	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2016-06-17	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-1.54%
2016-06-16	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2016-06-15	0	0.325	0.300	0.335	0.280	0.330	320,000	100,260	0.3133	0.325	0.300	0.335	0.280	0.330	320,000	0.3133	1.56%
2016-06-14	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2016-06-13	0	0.320	0.300	0.320	0.320	0.320	200,000	64,000	0.3200	0.320	0.300	0.320	0.320	0.320	200,000	0.3200	-4.48%
2016-06-10	0	0.335	0.320	0.345	-	-	0	0	-	0.335	0.320	0.345	-	-	0	-	0.00%
2016-06-08	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2016-06-07	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2016-06-06	0	0.335	0.330	0.340	-	-	0	0	-	0.335	0.330	0.340	-	-	0	-	0.00%
2016-06-03	0	0.335	0.325	0.335	0.335	0.345	52,000	17,460	0.3358	0.335	0.325	0.335	0.335	0.345	52,000	0.3358	-1.47%
2016-06-02	0	0.340	0.320	0.345	0.340	0.340	24,000	8,160	0.3400	0.340	0.320	0.345	0.340	0.340	24,000	0.3400	-1.45%
2016-06-01	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2016-05-31	0	0.345	0.340	0.345	0.345	0.350	72,000	25,080	0.3483	0.345	0.340	0.345	0.345	0.350	72,000	0.3483	0.00%
2016-05-30	0	0.345	0.320	0.345	0.345	0.350	8,000	2,780	0.3475	0.345	0.320	0.345	0.345	0.350	8,000	0.3475	7.81%
2016-05-27	0	0.320	0.320	0.330	0.320	0.330	180,000	58,440	0.3247	0.320	0.320	0.330	0.320	0.330	180,000	0.3247	-3.03%
2016-05-26	0	0.330	0.330	0.355	0.325	0.325	24,000	7,800	0.3250	0.330	0.330	0.355	0.325	0.325	24,000	0.3250	0.00%
2016-05-25	0	0.330	0.330	0.340	0.330	0.330	32,000	10,560	0.3300	0.330	0.330	0.340	0.330	0.330	32,000	0.3300	0.00%
2016-05-24	0	0.330	0.330	0.340	0.330	0.330	52,000	17,160	0.3300	0.330	0.330	0.340	0.330	0.330	52,000	0.3300	-2.94%
2016-05-23	0	0.340	0.325	0.350	0.340	0.340	100,000	34,000	0.3400	0.340	0.325	0.350	0.340	0.340	100,000	0.3400	0.00%
2016-05-20	0	0.340	0.335	0.345	0.330	0.345	500,000	167,320	0.3346	0.340	0.335	0.345	0.330	0.345	500,000	0.3346	-2.86%
2016-05-19	0	0.350	0.330	0.350	0.335	0.350	32,000	11,020	0.3444	0.350	0.330	0.350	0.335	0.350	32,000	0.3444	0.00%
2016-05-18	0	0.350	0.335	0.350	0.340	0.350	264,000	91,080	0.3450	0.350	0.335	0.350	0.340	0.350	264,000	0.3450	0.00%
2016-05-17	0	0.350	0.335	0.350	0.335	0.350	348,000	118,340	0.3401	0.350	0.335	0.350	0.335	0.350	348,000	0.3401	4.48%
2016-05-16	0	0.335	0.335	0.350	0.330	0.335	388,000	128,580	0.3314	0.335	0.335	0.350	0.330	0.335	388,000	0.3314	0.00%
2016-05-13	0	0.335	0.325	0.335	0.315	0.335	1,264,000	408,320	0.3230	0.335	0.325	0.335	0.315	0.335	1,264,000	0.3230	-5.63%
2016-05-12	0	0.355	0.300	0.355	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	0.00%
2016-05-11	0	0.355	0.350	0.360	0.355	0.355	36,000	12,780	0.3550	0.355	0.350	0.360	0.355	0.355	36,000	0.3550	-1.39%
2016-05-10	0	0.360	0.340	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.340	0.360	0.360	0.360	4,000	0.3600	0.00%
2016-05-09	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2016-05-06	0	0.360	0.355	0.360	0.360	0.370	164,000	59,560	0.3632	0.360	0.355	0.360	0.360	0.370	164,000	0.3632	-2.70%
2016-05-05	0	0.370	0.370	0.380	0.365	0.370	200,000	73,500	0.3675	0.370	0.370	0.380	0.365	0.370	200,000	0.3675	-2.63%
2016-05-04	0	0.380	0.370	0.380	0.370	0.385	804,000	305,580	0.3801	0.380	0.370	0.380	0.370	0.385	804,000	0.3801	-1.30%
2016-05-03	0	0.385	0.365	0.385	0.380	0.385	144,000	54,740	0.3801	0.385	0.365	0.385	0.380	0.385	144,000	0.3801	1.32%
2016-04-29	0	0.380	0.365	0.380	0.355	0.380	1,012,000	364,380	0.3601	0.380	0.365	0.380	0.355	0.380	1,012,000	0.3601	0.00%
2016-04-28	0	0.380	0.360	0.385	0.380	0.390	104,000	39,800	0.3827	0.380	0.360	0.385	0.380	0.390	104,000	0.3827	0.00%
2016-04-27	0	0.380	0.370	0.380	0.375	0.395	488,000	183,840	0.3767	0.380	0.370	0.380	0.375	0.395	488,000	0.3767	1.33%
2016-04-26	0	0.375	0.375	0.380	0.365	0.390	1,196,000	444,720	0.3718	0.375	0.375	0.380	0.365	0.390	1,196,000	0.3718	-7.41%
2016-04-25	0	0.405	0.385	0.405	0.385	0.420	416,000	168,380	0.4048	0.405	0.385	0.405	0.385	0.420	416,000	0.4048	3.85%
2016-04-22	0	0.390	0.385	0.390	0.355	0.440	1,208,000	450,060	0.3726	0.390	0.385	0.390	0.355	0.440	1,208,000	0.3726	-4.88%
2016-04-21	0	0.410	0.395	0.410	0.430	0.430	4,000	1,720	0.4300	0.410	0.395	0.410	0.430	0.430	4,000	0.4300	3.80%
2016-04-20	0	0.395	0.395	0.410	0.390	0.395	60,000	23,600	0.3933	0.395	0.395	0.410	0.390	0.395	60,000	0.3933	-1.25%
2016-04-19	0	0.400	0.395	0.410	0.400	0.425	12,000	4,900	0.4083	0.400	0.395	0.410	0.400	0.425	12,000	0.4083	1.27%
2016-04-18	0	0.395	0.385	0.395	0.390	0.395	100,000	39,140	0.3914	0.395	0.385	0.395	0.390	0.395	100,000	0.3914	1.28%
2016-04-15	0	0.390	0.390	0.395	0.390	0.430	364,000	142,520	0.3915	0.390	0.390	0.395	0.390	0.430	364,000	0.3915	-3.70%
2016-04-14	0	0.405	0.390	0.420	0.405	0.420	180,000	73,900	0.4106	0.405	0.390	0.420	0.405	0.420	180,000	0.4106	2.53%
2016-04-13	0	0.395	0.390	0.420	0.395	0.445	208,000	82,360	0.3960	0.395	0.390	0.420	0.395	0.445	208,000	0.3960	0.00%
2016-04-12	0	0.395	0.395	0.435	0.390	0.405	508,000	200,840	0.3954	0.395	0.395	0.435	0.390	0.405	508,000	0.3954	-5.95%
2016-04-11	0	0.420	0.395	0.420	0.390	0.420	1,176,000	467,180	0.3973	0.420	0.395	0.420	0.390	0.420	1,176,000	0.3973	10.53%
2016-04-08	0	0.380	0.380	0.390	0.380	0.400	104,000	41,520	0.3992	0.380	0.380	0.390	0.380	0.400	104,000	0.3992	-3.80%
2016-04-07	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2016-04-06	0	0.395	0.380	0.395	0.395	0.395	80,000	31,600	0.3950	0.395	0.380	0.395	0.395	0.395	80,000	0.3950	0.00%
2016-04-05	0	0.395	0.385	0.400	0.380	0.395	328,000	127,360	0.3883	0.395	0.385	0.400	0.380	0.395	328,000	0.3883	1.28%
2016-04-01	0	0.390	0.380	0.395	0.390	0.390	40,000	15,600	0.3900	0.390	0.380	0.395	0.390	0.390	40,000	0.3900	-1.27%
2016-03-31	0	0.395	0.395	0.415	0.390	0.400	592,000	233,780	0.3949	0.395	0.395	0.415	0.390	0.400	592,000	0.3949	0.00%
2016-03-30	0	0.395	0.395	0.405	0.395	0.395	100,000	39,500	0.3950	0.395	0.395	0.405	0.395	0.395	100,000	0.3950	0.00%
2016-03-29	0	0.395	0.390	0.410	0.395	0.400	380,000	150,160	0.3952	0.395	0.390	0.410	0.395	0.400	380,000	0.3952	-2.47%
2016-03-24	0	0.405	0.395	0.410	0.400	0.405	104,000	41,800	0.4019	0.405	0.395	0.410	0.400	0.405	104,000	0.4019	2.53%
2016-03-23	0	0.395	0.395	0.405	0.395	0.410	1,228,000	487,600	0.3971	0.395	0.395	0.405	0.395	0.410	1,228,000	0.3971	-3.66%
2016-03-22	0	0.410	0.400	0.410	0.395	0.425	2,076,000	851,460	0.4101	0.410	0.400	0.410	0.395	0.425	2,076,000	0.4101	-3.53%
2016-03-21	0	0.425	0.395	0.425	0.430	0.430	4,000	1,720	0.4300	0.425	0.395	0.425	0.430	0.430	4,000	0.4300	-1.16%
2016-03-18	0	0.430	0.395	0.430	0.455	0.455	4,000	1,820	0.4550	0.430	0.395	0.430	0.455	0.455	4,000	0.4550	7.50%
2016-03-17	0	0.400	0.390	0.410	0.390	0.400	624,000	245,600	0.3936	0.400	0.390	0.410	0.390	0.400	624,000	0.3936	2.56%
2016-03-16	0	0.390	0.380	0.405	0.390	0.400	748,000	294,620	0.3939	0.390	0.380	0.405	0.390	0.400	748,000	0.3939	-2.50%
2016-03-15	0	0.400	0.390	0.400	0.395	0.400	172,000	68,440	0.3979	0.400	0.390	0.400	0.395	0.400	172,000	0.3979	1.27%
2016-03-14	0	0.395	0.395	0.400	0.395	0.395	64,000	25,280	0.3950	0.395	0.395	0.400	0.395	0.395	64,000	0.3950	0.00%
2016-03-11	0	0.395	0.390	0.400	0.395	0.400	188,000	75,160	0.3998	0.395	0.390	0.400	0.395	0.400	188,000	0.3998	0.00%
2016-03-10	0	0.395	0.390	0.400	0.390	0.400	1,408,000	552,440	0.3924	0.395	0.390	0.400	0.390	0.400	1,408,000	0.3924	-2.47%
2016-03-09	0	0.405	0.400	0.405	0.405	0.410	1,420,000	580,700	0.4089	0.405	0.400	0.405	0.405	0.410	1,420,000	0.4089	-1.22%
2016-03-08	0	0.410	0.400	0.410	0.390	0.420	752,000	298,400	0.3968	0.410	0.400	0.410	0.390	0.420	752,000	0.3968	2.50%
2016-03-07	0	0.400	0.390	0.400	0.390	0.400	956,000	378,220	0.3956	0.400	0.390	0.400	0.390	0.400	956,000	0.3956	1.27%
2016-03-04	0	0.395	0.395	0.405	0.390	0.405	1,252,000	497,160	0.3971	0.395	0.395	0.405	0.390	0.405	1,252,000	0.3971	-1.25%
2016-03-03	0	0.400	0.395	0.400	0.395	0.400	240,000	95,900	0.3996	0.400	0.395	0.400	0.395	0.400	240,000	0.3996	0.00%
2016-03-02	0	0.400	0.400	0.405	0.395	0.400	772,000	305,160	0.3953	0.400	0.400	0.405	0.395	0.400	772,000	0.3953	0.00%
2016-03-01	0	0.400	0.400	0.410	0.395	0.420	348,000	140,460	0.4036	0.400	0.400	0.410	0.395	0.420	348,000	0.4036	1.27%
2016-02-29	0	0.395	0.395	0.410	0.395	0.395	4,000	1,580	0.3950	0.395	0.395	0.410	0.395	0.395	4,000	0.3950	0.00%
2016-02-26	0	0.395	0.395	0.400	0.395	0.400	1,364,000	545,580	0.4000	0.395	0.395	0.400	0.395	0.400	1,364,000	0.4000	-1.25%
2016-02-25	0	0.400	0.400	0.405	0.395	0.400	332,000	132,740	0.3998	0.400	0.400	0.405	0.395	0.400	332,000	0.3998	0.00%
2016-02-24	0	0.400	0.395	0.400	0.400	0.405	472,000	189,080	0.4006	0.400	0.395	0.400	0.400	0.405	472,000	0.4006	0.00%
2016-02-23	0	0.400	0.400	0.415	0.395	0.400	172,000	68,740	0.3997	0.400	0.400	0.415	0.395	0.400	172,000	0.3997	0.00%
2016-02-22	0	0.400	0.395	0.405	0.390	0.405	1,868,000	739,980	0.3961	0.400	0.395	0.405	0.390	0.405	1,868,000	0.3961	0.00%
2016-02-19	0	0.400	0.400	0.410	0.400	0.410	400,000	162,300	0.4058	0.400	0.400	0.410	0.400	0.410	400,000	0.4058	0.00%
2016-02-18	0	0.400	0.400	0.410	0.400	0.410	820,000	328,140	0.4002	0.400	0.400	0.410	0.400	0.410	820,000	0.4002	-2.44%
2016-02-17	0	0.410	0.400	0.420	0.410	0.470	216,000	89,520	0.4144	0.410	0.400	0.420	0.410	0.470	216,000	0.4144	2.50%
2016-02-16	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2016-02-15	0	0.400	0.400	0.420	0.400	0.405	844,000	337,640	0.4000	0.400	0.400	0.420	0.400	0.405	844,000	0.4000	-4.76%
2016-02-12	0	0.420	0.400	0.420	0.400	0.420	980,000	399,660	0.4078	0.420	0.400	0.420	0.400	0.420	980,000	0.4078	3.70%
2016-02-11	0	0.405	0.405	0.460	0.400	0.405	252,000	100,860	0.4002	0.405	0.405	0.460	0.400	0.405	252,000	0.4002	1.25%
2016-02-05	0	0.400	0.400	0.415	0.400	0.430	388,000	155,620	0.4011	0.400	0.400	0.415	0.400	0.430	388,000	0.4011	0.00%
2016-02-04	0	0.400	0.400	0.420	0.400	0.405	152,000	60,840	0.4003	0.400	0.400	0.420	0.400	0.405	152,000	0.4003	-8.05%
2016-02-03	0	0.435	0.395	0.435	0.385	0.450	704,000	279,220	0.3966	0.435	0.395	0.435	0.385	0.450	704,000	0.3966	6.10%
2016-02-02	0	0.410	0.400	0.475	-	-	0	0	-	0.410	0.400	0.475	-	-	0	-	0.00%
2016-02-01	0	0.410	0.400	0.430	0.410	0.410	1,080,000	442,800	0.4100	0.410	0.400	0.430	0.410	0.410	1,080,000	0.4100	2.50%
2016-01-29	0	0.400	0.400	0.420	0.400	0.400	188,000	75,100	0.3995	0.400	0.400	0.420	0.400	0.400	188,000	0.3995	0.00%
2016-01-28	0	0.400	0.400	0.405	0.400	0.405	92,000	36,900	0.4011	0.400	0.400	0.405	0.400	0.405	92,000	0.4011	0.00%
2016-01-27	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2016-01-26	0	0.400	0.390	0.405	0.400	0.405	500,000	200,500	0.4010	0.400	0.390	0.405	0.400	0.405	500,000	0.4010	-1.23%
2016-01-25	0	0.405	0.405	0.425	0.405	0.415	1,240,000	508,380	0.4100	0.405	0.405	0.425	0.405	0.415	1,240,000	0.4100	1.25%
2016-01-22	0	0.400	0.400	0.410	0.395	0.400	840,000	335,000	0.3988	0.400	0.400	0.410	0.395	0.400	840,000	0.3988	1.27%
2016-01-21	0	0.395	0.395	0.410	0.395	0.405	320,000	128,480	0.4015	0.395	0.395	0.410	0.395	0.405	320,000	0.4015	-1.25%
2016-01-20	0	0.400	0.400	0.410	0.400	0.410	280,000	112,480	0.4017	0.400	0.400	0.410	0.400	0.410	280,000	0.4017	0.00%
2016-01-19	0	0.400	0.400	0.425	0.400	0.425	228,000	91,900	0.4031	0.400	0.400	0.425	0.400	0.425	228,000	0.4031	0.00%
2016-01-18	0	0.400	0.400	0.415	0.400	0.420	640,000	265,480	0.4148	0.400	0.400	0.415	0.400	0.420	640,000	0.4148	0.00%
2016-01-15	0	0.400	0.400	0.415	0.400	0.425	192,000	79,700	0.4151	0.400	0.400	0.415	0.400	0.425	192,000	0.4151	0.00%
2016-01-14	0	0.400	0.395	0.415	0.380	0.440	1,056,000	436,920	0.4138	0.400	0.395	0.415	0.380	0.440	1,056,000	0.4138	-2.44%
2016-01-13	0	0.410	0.405	0.415	0.395	0.510	13,984,000	6,086,480	0.4352	0.410	0.405	0.415	0.395	0.510	13,984,000	0.4352	0.00%
2016-01-12	0	0.410	0.410	0.420	0.410	0.470	6,896,000	3,133,700	0.4544	0.410	0.410	0.420	0.410	0.470	6,896,000	0.4544	-6.82%
2016-01-11	0	0.440	0.440	0.445	0.410	0.470	1,060,000	475,600	0.4487	0.440	0.440	0.445	0.410	0.470	1,060,000	0.4487	-8.33%
2016-01-08	0	0.480	0.450	0.480	0.455	0.495	760,000	348,620	0.4587	0.480	0.450	0.480	0.455	0.495	760,000	0.4587	5.49%
2016-01-07	0	0.455	0.440	0.455	0.420	0.485	2,104,000	930,200	0.4421	0.455	0.440	0.455	0.420	0.485	2,104,000	0.4421	-5.21%
2016-01-06	0	0.480	0.460	0.485	0.480	0.490	1,252,000	602,600	0.4813	0.480	0.460	0.485	0.480	0.490	1,252,000	0.4813	-2.04%
2016-01-05	0	0.490	0.480	0.490	0.490	0.500	892,000	444,040	0.4978	0.490	0.480	0.490	0.490	0.500	892,000	0.4978	-2.00%
2016-01-04	0	0.500	0.500	0.510	0.500	0.500	1,416,000	708,000	0.5000	0.500	0.500	0.510	0.500	0.500	1,416,000	0.5000	0.00%
2015-12-31	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2015-12-30	0	0.500	0.475	0.500	0.470	0.500	500,000	237,760	0.4755	0.500	0.475	0.500	0.470	0.500	500,000	0.4755	6.38%
2015-12-29	0	0.470	0.470	0.495	0.470	0.530	1,200,000	603,180	0.5027	0.470	0.470	0.495	0.470	0.530	1,200,000	0.5027	-9.62%
2015-12-28	0	0.520	0.500	0.520	0.520	0.540	1,548,000	820,080	0.5298	0.520	0.500	0.520	0.520	0.540	1,548,000	0.5298	0.00%
2015-12-24	0	0.520	0.480	0.520	0.480	0.520	352,000	179,920	0.5111	0.520	0.480	0.520	0.480	0.520	352,000	0.5111	4.00%
2015-12-23	0	0.500	0.500	0.510	0.460	0.520	4,404,000	2,183,420	0.4958	0.500	0.500	0.510	0.460	0.520	4,404,000	0.4958	5.26%
2015-12-22	0	0.475	0.475	0.480	0.440	0.560	8,556,000	4,253,600	0.4971	0.475	0.475	0.480	0.440	0.560	8,556,000	0.4971	7.95%
2015-12-21	0	0.440	0.430	0.440	0.395	0.440	2,848,000	1,203,540	0.4226	0.440	0.430	0.440	0.395	0.440	2,848,000	0.4226	11.39%
2015-12-18	0	0.395	0.385	0.395	0.395	0.395	656,000	259,120	0.3950	0.395	0.385	0.395	0.395	0.395	656,000	0.3950	1.28%
2015-12-17	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	0.00%
2015-12-16	0	0.390	0.380	0.390	0.375	0.405	2,512,000	986,440	0.3927	0.390	0.380	0.390	0.375	0.405	2,512,000	0.3927	5.41%
2015-12-15	0	0.370	0.365	0.370	0.370	0.375	288,000	106,920	0.3713	0.370	0.365	0.370	0.370	0.375	288,000	0.3713	0.00%
2015-12-14	0	0.370	0.365	0.370	0.365	0.370	92,000	34,000	0.3696	0.370	0.365	0.370	0.365	0.370	92,000	0.3696	1.37%
2015-12-11	0	0.365	0.365	0.370	0.365	0.375	616,000	227,720	0.3697	0.365	0.365	0.370	0.365	0.375	616,000	0.3697	-6.41%
2015-12-10	0	0.390	0.375	0.390	0.380	0.390	148,000	57,600	0.3892	0.390	0.375	0.390	0.380	0.390	148,000	0.3892	2.63%
2015-12-09	0	0.380	0.380	0.390	0.375	0.380	100,000	37,620	0.3762	0.380	0.380	0.390	0.375	0.380	100,000	0.3762	-2.56%
2015-12-08	0	0.390	0.390	0.400	0.375	0.390	404,000	153,920	0.3810	0.390	0.390	0.400	0.375	0.390	404,000	0.3810	0.00%
2015-12-07	0	0.390	0.380	0.390	0.370	0.400	52,000	19,700	0.3788	0.390	0.380	0.390	0.370	0.400	52,000	0.3788	0.00%
2015-12-04	0	0.390	0.385	0.390	0.385	0.390	156,000	60,140	0.3855	0.390	0.385	0.390	0.385	0.390	156,000	0.3855	1.30%
2015-12-03	0	0.385	0.380	0.385	0.375	0.385	664,000	252,340	0.3800	0.385	0.380	0.385	0.375	0.385	664,000	0.3800	0.00%
2015-12-02	0	0.385	0.385	0.390	0.385	0.400	260,000	101,640	0.3909	0.385	0.385	0.390	0.385	0.400	260,000	0.3909	-2.53%
2015-12-01	0	0.395	0.385	0.395	0.375	0.400	124,000	47,760	0.3852	0.395	0.385	0.395	0.375	0.400	124,000	0.3852	2.60%
2015-11-30	0	0.385	0.385	0.400	0.380	0.385	1,168,000	444,460	0.3805	0.385	0.385	0.400	0.380	0.385	1,168,000	0.3805	1.32%
2015-11-27	0	0.380	0.380	0.390	0.360	0.390	3,780,000	1,448,280	0.3831	0.380	0.380	0.390	0.360	0.390	3,780,000	0.3831	-2.56%
2015-11-26	0	0.390	0.390	0.395	0.380	0.395	952,000	369,360	0.3880	0.390	0.390	0.395	0.380	0.395	952,000	0.3880	0.00%
2015-11-25	0	0.390	0.390	0.405	0.390	0.390	664,000	258,960	0.3900	0.390	0.390	0.405	0.390	0.390	664,000	0.3900	0.00%
2015-11-24	0	0.390	0.390	0.395	0.390	0.390	500,000	195,000	0.3900	0.390	0.390	0.395	0.390	0.390	500,000	0.3900	0.00%
2015-11-23	0	0.390	0.390	0.395	0.380	0.405	1,768,000	680,380	0.3848	0.390	0.390	0.395	0.380	0.405	1,768,000	0.3848	-6.02%
2015-11-20	0	0.415	0.400	0.415	0.380	0.420	1,304,000	535,980	0.4110	0.415	0.400	0.415	0.380	0.420	1,304,000	0.4110	5.06%
2015-11-19	0	0.395	0.385	0.395	0.380	0.410	844,000	325,480	0.3856	0.395	0.385	0.395	0.380	0.410	844,000	0.3856	0.00%
2015-11-18	0	0.395	0.385	0.395	0.385	0.395	912,000	352,120	0.3861	0.395	0.385	0.395	0.385	0.395	912,000	0.3861	1.28%
2015-11-17	0	0.390	0.390	0.405	0.390	0.405	252,000	99,220	0.3937	0.390	0.390	0.405	0.390	0.405	252,000	0.3937	1.30%
2015-11-16	0	0.385	0.385	0.390	0.385	0.395	104,000	40,480	0.3892	0.385	0.385	0.390	0.385	0.395	104,000	0.3892	-1.28%
2015-11-13	0	0.390	0.390	0.400	0.385	0.405	1,072,000	414,420	0.3866	0.390	0.390	0.400	0.385	0.405	1,072,000	0.3866	-1.27%
2015-11-12	0	0.395	0.390	0.405	0.395	0.415	628,000	249,060	0.3966	0.395	0.390	0.405	0.395	0.415	628,000	0.3966	-1.25%
2015-11-11	0	0.400	0.395	0.400	0.400	0.400	700,000	280,000	0.4000	0.400	0.395	0.400	0.400	0.400	700,000	0.4000	0.00%
2015-11-10	0	0.400	0.395	0.400	0.400	0.400	144,000	57,600	0.4000	0.400	0.395	0.400	0.400	0.400	144,000	0.4000	1.27%
2015-11-09	0	0.395	0.395	0.410	0.395	0.395	136,000	53,720	0.3950	0.395	0.395	0.410	0.395	0.395	136,000	0.3950	-1.25%
2015-11-06	0	0.400	0.395	0.405	0.400	0.420	428,000	177,140	0.4139	0.400	0.395	0.405	0.400	0.420	428,000	0.4139	0.00%
2015-11-05	0	0.400	0.390	0.400	0.390	0.425	624,000	244,900	0.3925	0.400	0.390	0.400	0.390	0.425	624,000	0.3925	0.00%
2015-11-04	0	0.400	0.395	0.410	0.400	0.420	140,000	56,580	0.4041	0.400	0.395	0.410	0.400	0.420	140,000	0.4041	0.00%
2015-11-03	0	0.400	0.385	0.410	0.385	0.400	224,000	89,540	0.3997	0.400	0.385	0.410	0.385	0.400	224,000	0.3997	1.27%
2015-11-02	0	0.395	0.390	0.410	0.390	0.410	664,000	263,260	0.3965	0.395	0.390	0.410	0.390	0.410	664,000	0.3965	-3.66%
2015-10-30	0	0.410	0.410	0.415	0.395	0.415	876,000	356,040	0.4064	0.410	0.410	0.415	0.395	0.415	876,000	0.4064	0.00%
2015-10-29	0	0.410	0.400	0.410	0.360	0.450	23,740,000	9,712,940	0.4091	0.410	0.400	0.410	0.360	0.450	23,740,000	0.4091	-5.75%
2015-10-28	0	0.435	0.430	0.435	0.400	0.500	54,088,000	24,173,820	0.4469	0.435	0.430	0.435	0.400	0.500	54,088,000	0.4469	1.16%
2015-10-27	0	0.430	0.425	0.430	0.430	0.455	1,408,000	613,280	0.4356	0.430	0.425	0.430	0.430	0.455	1,408,000	0.4356	-6.52%
2015-10-26	0	0.460	0.445	0.460	0.410	0.550	48,920,000	21,314,340	0.4357	0.460	0.445	0.460	0.410	0.550	48,920,000	0.4357	12.20%
2015-10-23	0	0.410	0.410	0.420	0.410	0.410	28,000	11,480	0.4100	0.410	0.410	0.420	0.410	0.410	28,000	0.4100	2.50%
2015-10-22	0	0.400	0.400	0.420	0.390	0.395	16,000	6,260	0.3913	0.400	0.400	0.420	0.390	0.395	16,000	0.3913	-2.44%
2015-10-20	0	0.410	0.400	0.420	0.410	0.410	64,000	26,240	0.4100	0.410	0.400	0.420	0.410	0.410	64,000	0.4100	-2.38%
2015-10-19	0	0.420	0.400	0.430	0.385	0.420	668,000	273,740	0.4098	0.420	0.400	0.430	0.385	0.420	668,000	0.4098	0.00%
2015-10-16	0	0.420	0.410	0.420	0.420	0.425	248,000	105,000	0.4234	0.420	0.410	0.420	0.420	0.425	248,000	0.4234	0.00%
2015-10-15	0	0.420	0.420	0.430	0.420	0.420	40,000	16,720	0.4180	0.420	0.420	0.430	0.420	0.420	40,000	0.4180	2.44%
2015-10-14	0	0.410	0.410	0.425	0.410	0.410	100,000	41,000	0.4100	0.410	0.410	0.425	0.410	0.410	100,000	0.4100	-3.53%
2015-10-13	0	0.425	0.405	0.425	0.405	0.430	220,000	93,600	0.4255	0.425	0.405	0.425	0.405	0.430	220,000	0.4255	4.94%
2015-10-12	0	0.405	0.405	0.430	0.350	0.430	2,627,000	1,055,735	0.4019	0.405	0.405	0.430	0.350	0.430	2,627,000	0.4019	-5.81%
2015-10-09	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	-1.15%
2015-10-08	0	0.435	0.410	0.435	0.405	0.440	292,000	120,280	0.4119	0.435	0.410	0.435	0.405	0.440	292,000	0.4119	1.16%
2015-10-07	0	0.430	0.410	0.435	0.430	0.430	100,000	43,000	0.4300	0.430	0.410	0.435	0.430	0.430	100,000	0.4300	-1.15%
2015-10-06	0	0.435	0.415	0.435	0.435	0.460	312,000	136,780	0.4384	0.435	0.415	0.435	0.435	0.460	312,000	0.4384	-1.14%
2015-10-05	0	0.440	0.440	0.445	0.440	0.450	56,000	24,800	0.4429	0.440	0.440	0.445	0.440	0.450	56,000	0.4429	0.00%
2015-10-02	0	0.440	0.410	0.440	0.455	0.455	16,000	7,220	0.4513	0.440	0.410	0.440	0.455	0.455	16,000	0.4513	4.76%
2015-09-30	0	0.420	0.420	0.445	0.410	0.430	524,000	220,160	0.4202	0.420	0.420	0.445	0.410	0.430	524,000	0.4202	-5.62%
2015-09-29	0	0.445	0.410	0.445	0.410	0.450	400,000	170,040	0.4251	0.445	0.410	0.445	0.410	0.450	400,000	0.4251	2.30%
2015-09-25	0	0.435	0.435	0.450	0.435	0.435	108,000	46,980	0.4350	0.435	0.435	0.450	0.435	0.435	108,000	0.4350	-4.40%
2015-09-24	0	0.455	0.425	0.455	0.425	0.460	508,000	226,700	0.4463	0.455	0.425	0.455	0.425	0.460	508,000	0.4463	4.60%
2015-09-23	0	0.435	0.435	0.445	0.410	0.455	968,000	436,580	0.4510	0.435	0.435	0.445	0.410	0.455	968,000	0.4510	-4.40%
2015-09-22	0	0.455	0.435	0.455	0.425	0.460	348,000	153,400	0.4408	0.455	0.435	0.455	0.425	0.460	348,000	0.4408	7.06%
2015-09-21	0	0.425	0.425	0.450	0.415	0.425	52,000	21,980	0.4227	0.425	0.425	0.450	0.415	0.425	52,000	0.4227	2.41%
2015-09-18	0	0.415	0.415	0.445	0.405	0.425	116,000	48,580	0.4188	0.415	0.415	0.445	0.405	0.425	116,000	0.4188	-2.35%
2015-09-17	0	0.425	0.415	0.425	0.425	0.490	360,000	164,960	0.4582	0.425	0.415	0.425	0.425	0.490	360,000	0.4582	0.00%
2015-09-16	0	0.425	0.400	0.425	0.400	0.440	52,000	21,560	0.4146	0.425	0.400	0.425	0.400	0.440	52,000	0.4146	1.19%
2015-09-15	0	0.420	0.400	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.400	0.420	0.420	0.420	4,000	0.4200	0.00%
2015-09-14	0	0.420	0.415	0.420	0.415	0.440	212,000	89,460	0.4220	0.420	0.415	0.420	0.415	0.440	212,000	0.4220	1.20%
2015-09-11	0	0.415	0.410	0.420	0.370	0.480	616,000	242,200	0.3932	0.415	0.410	0.420	0.370	0.480	616,000	0.3932	-5.68%
2015-09-10	0	0.440	0.400	0.440	0.420	0.450	544,000	232,420	0.4272	0.440	0.400	0.440	0.420	0.450	544,000	0.4272	0.00%
2015-09-09	0	0.440	0.425	0.440	0.410	0.500	1,496,000	648,420	0.4334	0.440	0.425	0.440	0.410	0.500	1,496,000	0.4334	7.32%
2015-09-08	0	0.410	0.400	0.410	0.400	0.420	764,000	314,220	0.4113	0.410	0.400	0.410	0.400	0.420	764,000	0.4113	1.23%
2015-09-07	0	0.405	0.395	0.405	0.390	0.415	2,400,000	947,880	0.3950	0.405	0.395	0.405	0.390	0.415	2,400,000	0.3950	6.58%
2015-09-04	0	0.380	0.355	0.380	0.380	0.415	352,000	139,680	0.3968	0.380	0.355	0.380	0.380	0.415	352,000	0.3968	7.04%
2015-09-02	0	0.355	0.355	0.360	0.340	0.360	1,432,000	506,120	0.3534	0.355	0.355	0.360	0.340	0.360	1,432,000	0.3534	1.43%
2015-09-01	0	0.350	0.345	0.355	0.320	0.355	708,000	245,140	0.3462	0.350	0.345	0.355	0.320	0.355	708,000	0.3462	1.45%
2015-08-31	0	0.345	0.320	0.345	0.310	0.345	1,028,000	339,600	0.3304	0.345	0.320	0.345	0.310	0.345	1,028,000	0.3304	0.00%
2015-08-28	0	0.345	0.320	0.345	0.310	0.375	1,720,000	576,900	0.3354	0.345	0.320	0.345	0.310	0.375	1,720,000	0.3354	7.81%
2015-08-27	0	0.320	0.305	0.320	0.300	0.340	640,000	200,920	0.3139	0.320	0.305	0.320	0.300	0.340	640,000	0.3139	3.23%
2015-08-26	0	0.310	0.290	0.310	0.285	0.330	1,328,000	400,160	0.3013	0.310	0.290	0.310	0.285	0.330	1,328,000	0.3013	3.33%
2015-08-25	0	0.300	0.290	0.300	0.270	0.320	5,688,000	1,625,800	0.2858	0.300	0.290	0.300	0.270	0.320	5,688,000	0.2858	-11.76%
2015-08-24	0	0.340	0.310	0.345	0.280	0.350	6,372,000	1,962,700	0.3080	0.340	0.310	0.345	0.280	0.350	6,372,000	0.3080	-10.53%
2015-08-21	0	0.380	0.370	0.380	0.360	0.390	888,000	330,820	0.3725	0.380	0.370	0.380	0.360	0.390	888,000	0.3725	-3.80%
2015-08-20	0	0.395	0.370	0.395	0.350	0.395	2,144,000	791,600	0.3692	0.395	0.370	0.395	0.350	0.395	2,144,000	0.3692	6.76%
2015-08-19	0	0.370	0.370	0.375	0.330	0.390	15,384,000	5,466,780	0.3554	0.370	0.370	0.375	0.330	0.390	15,384,000	0.3554	4.23%
2015-08-18	0	0.355	0.350	0.360	0.340	0.490	21,596,000	8,460,660	0.3918	0.355	0.350	0.360	0.340	0.490	21,596,000	0.3918	-12.35%
2015-08-17	0	0.405	0.390	0.405	0.400	0.475	29,172,000	12,592,080	0.4316	0.405	0.390	0.405	0.400	0.475	29,172,000	0.4316	-10.99%
2015-08-14	0	0.455	0.450	0.465	0.450	0.485	1,224,000	565,660	0.4621	0.455	0.450	0.465	0.450	0.485	1,224,000	0.4621	-3.19%
2015-08-13	0	0.470	0.465	0.480	0.460	0.480	6,416,000	3,025,200	0.4715	0.470	0.465	0.480	0.460	0.480	6,416,000	0.4715	0.00%
2015-08-12	0	0.470	0.460	0.475	0.450	0.530	18,580,000	9,037,220	0.4864	0.470	0.460	0.475	0.450	0.530	18,580,000	0.4864	-7.84%
2015-08-11	0	0.510	0.500	0.510	0.495	0.600	45,612,000	23,490,300	0.5150	0.510	0.500	0.510	0.495	0.600	45,612,000	0.5150	3.03%
2015-08-10	0	0.495	0.485	0.495	0.475	0.495	33,128,000	15,906,680	0.4802	0.495	0.485	0.495	0.475	0.495	33,128,000	0.4802	1.02%
2015-08-07	0	0.490	0.475	0.490	0.470	0.500	2,008,000	959,700	0.4779	0.490	0.475	0.490	0.470	0.500	2,008,000	0.4779	0.00%
2015-08-06	0	0.490	0.475	0.490	0.470	0.495	1,420,000	672,260	0.4734	0.490	0.475	0.490	0.470	0.495	1,420,000	0.4734	0.00%
2015-08-05	0	0.490	0.480	0.490	0.470	0.500	1,492,000	709,820	0.4758	0.490	0.480	0.490	0.470	0.500	1,492,000	0.4758	-1.01%
2015-08-04	0	0.495	0.475	0.495	0.465	0.510	1,204,000	573,640	0.4764	0.495	0.475	0.495	0.465	0.510	1,204,000	0.4764	2.06%
2015-08-03	0	0.485	0.480	0.500	0.470	0.520	1,648,000	798,620	0.4846	0.485	0.480	0.500	0.470	0.520	1,648,000	0.4846	-1.02%
2015-07-31	0	0.490	0.490	0.500	0.490	0.530	2,096,000	1,060,220	0.5058	0.490	0.490	0.500	0.490	0.530	2,096,000	0.5058	-5.77%
2015-07-30	0	0.520	0.500	0.520	0.495	0.540	6,036,000	3,119,920	0.5169	0.520	0.500	0.520	0.495	0.540	6,036,000	0.5169	7.22%
2015-07-29	0	0.485	0.470	0.485	0.470	0.510	288,000	139,940	0.4859	0.485	0.470	0.485	0.470	0.510	288,000	0.4859	-1.02%
2015-07-28	0	0.490	0.480	0.490	0.450	0.510	912,000	427,360	0.4686	0.490	0.480	0.490	0.450	0.510	912,000	0.4686	3.16%
2015-07-27	0	0.475	0.460	0.475	0.460	0.510	868,000	414,560	0.4776	0.475	0.460	0.475	0.460	0.510	868,000	0.4776	-6.86%
2015-07-24	0	0.510	0.495	0.510	0.490	0.550	2,196,000	1,112,380	0.5065	0.510	0.495	0.510	0.490	0.550	2,196,000	0.5065	-1.92%
2015-07-23	0	0.520	0.510	0.520	0.490	0.560	1,200,000	622,280	0.5186	0.520	0.510	0.520	0.490	0.560	1,200,000	0.5186	5.05%
2015-07-22	0	0.495	0.475	0.495	0.455	0.500	1,116,000	535,940	0.4802	0.495	0.475	0.495	0.455	0.500	1,116,000	0.4802	1.02%
2015-07-21	0	0.490	0.480	0.490	0.480	0.510	1,104,000	532,060	0.4819	0.490	0.480	0.490	0.480	0.510	1,104,000	0.4819	0.00%
2015-07-20	0	0.490	0.480	0.490	0.480	0.520	976,000	479,160	0.4909	0.490	0.480	0.490	0.480	0.520	976,000	0.4909	0.00%
2015-07-17	0	0.490	0.475	0.495	0.475	0.540	4,012,000	1,994,780	0.4972	0.490	0.475	0.495	0.475	0.540	4,012,000	0.4972	-2.00%
2015-07-16	0	0.500	0.480	0.500	0.470	0.560	3,912,000	1,971,340	0.5039	0.500	0.480	0.500	0.470	0.560	3,912,000	0.5039	2.04%
2015-07-15	0	0.490	0.480	0.500	0.470	0.560	3,940,000	1,956,360	0.4965	0.490	0.480	0.500	0.470	0.560	3,940,000	0.4965	-12.50%
2015-07-14	0	0.560	0.520	0.560	0.530	0.580	8,008,000	4,344,240	0.5425	0.560	0.520	0.560	0.530	0.580	8,008,000	0.5425	0.00%
2015-07-13	0	0.560	0.530	0.560	0.450	0.580	2,484,000	1,354,740	0.5454	0.560	0.530	0.560	0.450	0.580	2,484,000	0.5454	13.13%
2015-07-10	0	0.495	0.470	0.495	0.480	0.580	7,696,000	3,876,020	0.5036	0.495	0.470	0.495	0.480	0.580	7,696,000	0.5036	1.02%
2015-07-09	0	0.490	0.445	0.490	0.355	0.490	9,172,000	3,972,180	0.4331	0.490	0.445	0.490	0.355	0.490	9,172,000	0.4331	38.03%
2015-07-08	0	0.355	0.355	0.390	0.330	0.480	33,808,000	14,700,080	0.4348	0.355	0.355	0.390	0.330	0.480	33,808,000	0.4348	-33.02%
2015-07-07	0	0.530	0.500	0.530	0.500	0.620	4,192,000	2,211,880	0.5276	0.530	0.500	0.530	0.500	0.620	4,192,000	0.5276	1.92%
2015-07-06	0	0.520	0.500	0.530	0.480	0.760	4,508,000	2,622,920	0.5818	0.520	0.500	0.530	0.480	0.760	4,508,000	0.5818	-25.71%
2015-07-03	0	0.700	0.700	0.740	0.700	0.850	3,072,000	2,317,840	0.7545	0.700	0.700	0.740	0.700	0.850	3,072,000	0.7545	-11.39%
2015-07-02	0	0.790	0.750	0.790	0.740	0.850	4,096,000	3,172,400	0.7745	0.790	0.750	0.790	0.740	0.850	4,096,000	0.7745	-1.25%
2015-06-30	0	0.800	0.800	0.850	0.750	0.900	6,252,000	5,096,240	0.8151	0.800	0.800	0.850	0.750	0.900	6,252,000	0.8151	-3.61%
2015-06-29	0	0.830	0.780	0.830	0.780	0.880	3,228,000	2,598,080	0.8049	0.830	0.780	0.830	0.780	0.880	3,228,000	0.8049	-2.35%
2015-06-26	0	0.850	0.850	0.880	0.850	0.900	25,512,000	21,932,600	0.8597	0.850	0.850	0.880	0.850	0.900	25,512,000	0.8597	-5.56%
2015-06-25	0	0.900	0.890	0.910	0.890	0.960	8,860,000	8,012,440	0.9043	0.900	0.890	0.910	0.890	0.960	8,860,000	0.9043	-7.22%
2015-06-24	0	0.970	0.960	0.980	0.900	0.990	6,104,000	5,682,480	0.9309	0.970	0.960	0.980	0.900	0.990	6,104,000	0.9309	-1.02%
2015-06-23	0	0.980	0.950	0.980	0.920	1.000	4,084,000	3,908,720	0.9571	0.980	0.950	0.980	0.920	1.000	4,084,000	0.9571	3.16%
2015-06-22	0	0.950	0.940	0.950	0.920	0.950	200,000	188,240	0.9412	0.950	0.940	0.950	0.920	0.950	200,000	0.9412	-1.04%
2015-06-19	0	0.960	0.960	0.980	0.960	1.000	1,792,000	1,761,400	0.9829	0.960	0.960	0.980	0.960	1.000	1,792,000	0.9829	-3.03%
2015-06-18	0	0.990	0.960	1.000	0.970	1.000	712,000	700,920	0.9844	0.990	0.960	1.000	0.970	1.000	712,000	0.9844	2.06%
2015-06-17	0	0.970	0.970	0.980	0.960	0.990	668,000	647,000	0.9686	0.970	0.970	0.980	0.960	0.990	668,000	0.9686	-1.02%
2015-06-16	0	0.980	0.950	0.990	0.960	1.000	1,264,000	1,233,120	0.9756	0.980	0.950	0.990	0.960	1.000	1,264,000	0.9756	0.00%
2015-06-15	0	0.980	0.980	1.000	0.960	1.020	1,828,000	1,816,200	0.9935	0.980	0.980	1.000	0.960	1.020	1,828,000	0.9935	-1.01%
2015-06-12	0	0.990	0.920	0.990	0.820	0.990	6,336,000	5,738,520	0.9057	0.990	0.920	0.990	0.820	0.990	6,336,000	0.9057	6.45%
2015-06-11	0	0.930	0.870	0.930	0.850	0.960	3,476,000	3,167,960	0.9114	0.930	0.870	0.930	0.850	0.960	3,476,000	0.9114	0.00%
2015-06-10	0	0.930	0.920	1.000	0.920	1.040	9,008,000	8,696,960	0.9655	0.930	0.920	1.000	0.920	1.040	9,008,000	0.9655	-8.82%
2015-06-09	0	1.020	0.980	1.020	0.950	1.030	5,636,000	5,571,160	0.9885	1.020	0.980	1.020	0.950	1.030	5,636,000	0.9885	0.00%
2015-06-08	0	1.020	0.970	1.020	0.980	1.090	5,728,000	5,812,480	1.0147	1.020	0.970	1.020	0.980	1.090	5,728,000	1.0147	-2.86%
2015-06-05	0	1.050	1.040	1.050	1.040	1.080	988,000	1,042,280	1.0549	1.050	1.040	1.050	1.040	1.080	988,000	1.0549	-1.87%
2015-06-04	0	1.070	1.050	1.070	1.010	1.100	1,860,000	1,955,400	1.0513	1.070	1.050	1.070	1.010	1.100	1,860,000	1.0513	0.00%
2015-06-03	0	1.070	1.070	1.080	1.070	1.120	3,748,000	4,081,840	1.0891	1.070	1.070	1.080	1.070	1.120	3,748,000	1.0891	-5.31%
2015-06-02	0	1.130	1.090	1.130	0.960	1.140	8,740,000	9,180,160	1.0504	1.130	1.090	1.130	0.960	1.140	8,740,000	1.0504	13.00%
2015-06-01	0	1.000	0.990	1.000	0.980	1.040	3,876,000	3,851,920	0.9938	1.000	0.990	1.000	0.980	1.040	3,876,000	0.9938	2.04%
2015-05-29	0	0.980	0.970	0.980	0.970	1.020	3,696,000	3,617,080	0.9786	0.980	0.970	0.980	0.970	1.020	3,696,000	0.9786	-1.01%
2015-05-28	0	0.990	0.990	1.000	0.970	1.030	4,768,000	4,774,600	1.0014	0.990	0.990	1.000	0.970	1.030	4,768,000	1.0014	-2.94%
2015-05-27	0	1.020	1.010	1.020	1.000	1.040	1,836,000	1,868,960	1.0180	1.020	1.010	1.020	1.000	1.040	1,836,000	1.0180	-0.97%
2015-05-26	0	1.030	1.000	1.060	1.010	1.090	4,824,000	5,048,640	1.0466	1.030	1.000	1.060	1.010	1.090	4,824,000	1.0466	-2.83%
2015-05-22	0	1.060	1.050	1.060	1.060	1.110	2,428,000	2,617,200	1.0779	1.060	1.050	1.060	1.060	1.110	2,428,000	1.0779	1.92%
2015-05-21	0	1.040	1.030	1.040	1.030	1.140	4,536,000	4,733,440	1.0435	1.040	1.030	1.040	1.030	1.140	4,536,000	1.0435	-4.59%
2015-05-20	0	1.090	1.080	1.100	1.040	1.200	7,748,000	8,771,120	1.1320	1.090	1.080	1.100	1.040	1.200	7,748,000	1.1320	3.81%
2015-05-19	0	1.050	1.030	1.050	0.990	1.060	1,824,000	1,890,680	1.0366	1.050	1.030	1.050	0.990	1.060	1,824,000	1.0366	3.96%
2015-05-18	0	1.010	1.000	1.030	0.990	1.060	2,464,000	2,484,240	1.0082	1.010	1.000	1.030	0.990	1.060	2,464,000	1.0082	-4.72%
2015-05-15	0	1.060	1.040	1.060	1.010	1.100	3,056,000	3,173,720	1.0385	1.060	1.040	1.060	1.010	1.100	3,056,000	1.0385	0.00%
2015-05-14	0	1.060	1.050	1.060	1.020	1.220	9,180,000	9,942,080	1.0830	1.060	1.050	1.060	1.020	1.220	9,180,000	1.0830	-10.17%
2015-05-13	0	1.180	1.170	1.180	0.950	1.300	25,832,000	30,054,880	1.1635	1.180	1.170	1.180	0.950	1.300	25,832,000	1.1635	24.21%
2015-05-12	0	0.950	0.950	0.960	0.920	1.070	9,428,000	9,291,920	0.9856	0.950	0.950	0.960	0.920	1.070	9,428,000	0.9856	-12.04%
2015-05-11	0	1.080	1.050	1.080	1.030	1.200	14,452,000	15,288,600	1.0579	1.080	1.050	1.080	1.030	1.200	14,452,000	1.0579	-3.57%
2015-05-08	0	1.120	1.120	1.160	1.040	1.160	9,688,000	10,508,080	1.0846	1.120	1.120	1.160	1.040	1.160	9,688,000	1.0846	6.67%
2015-05-07	0	1.050	1.010	1.050	0.980	1.210	5,964,000	6,315,120	1.0589	1.050	1.010	1.050	0.980	1.210	5,964,000	1.0589	-13.22%
2015-05-06	0	1.210	1.180	1.220	1.170	1.320	5,548,000	6,862,200	1.2369	1.210	1.180	1.220	1.170	1.320	5,548,000	1.2369	1.68%
2015-05-05	0	1.190	1.170	1.190	1.070	1.490	8,188,000	9,930,520	1.2128	1.190	1.170	1.190	1.070	1.490	8,188,000	1.2128	-12.50%
2015-05-04	0	1.360	1.350	1.360	1.250	1.560	23,184,000	31,049,040	1.3392	1.360	1.350	1.360	1.250	1.560	23,184,000	1.3392	-8.72%
2015-04-30	0	1.490	1.450	1.500	1.110	1.500	14,932,000	19,038,880	1.2750	1.490	1.450	1.500	1.110	1.500	14,932,000	1.2750	34.23%
2015-04-29	0	1.110	1.090	1.140	1.010	1.140	9,700,000	10,405,400	1.0727	1.110	1.090	1.140	1.010	1.140	9,700,000	1.0727	6.73%
2015-04-28	0	1.040	1.030	1.040	0.980	1.090	9,132,000	9,436,800	1.0334	1.040	1.030	1.040	0.980	1.090	9,132,000	1.0334	4.00%
2015-04-27	0	1.000	0.960	1.000	0.830	1.000	12,844,000	11,404,440	0.8879	1.000	0.960	1.000	0.830	1.000	12,844,000	0.8879	20.48%
2015-04-24	0	0.830	0.790	0.830	0.800	0.950	3,084,000	2,548,520	0.8264	0.830	0.790	0.830	0.800	0.950	3,084,000	0.8264	-1.19%
2015-04-23	0	0.840	0.830	0.840	0.800	0.870	5,180,000	4,278,920	0.8260	0.840	0.830	0.840	0.800	0.870	5,180,000	0.8260	-3.45%
2015-04-22	0	0.870	0.850	0.870	0.840	0.890	4,124,000	3,571,960	0.8661	0.870	0.850	0.870	0.840	0.890	4,124,000	0.8661	2.35%
2015-04-21	0	0.850	0.840	0.850	0.790	0.870	7,932,000	6,481,120	0.8171	0.850	0.840	0.850	0.790	0.870	7,932,000	0.8171	3.66%
2015-04-20	0	0.820	0.810	0.820	0.670	0.860	32,416,000	25,463,360	0.7855	0.820	0.810	0.820	0.670	0.860	32,416,000	0.7855	22.39%
2015-04-17	0	0.670	0.650	0.670	0.580	0.700	27,616,000	17,348,280	0.6282	0.670	0.650	0.670	0.580	0.700	27,616,000	0.6282	4.69%
2015-04-16	0	0.640	0.630	0.640	0.600	0.650	43,308,000	26,867,040	0.6204	0.640	0.630	0.640	0.600	0.650	43,308,000	0.6204	3.23%
2015-04-15	0	0.620	0.610	0.620	0.590	0.670	12,668,000	7,823,800	0.6176	0.620	0.610	0.620	0.590	0.670	12,668,000	0.6176	5.08%
2015-04-14	0	0.590	0.570	0.590	0.475	0.620	21,392,000	11,627,060	0.5435	0.590	0.570	0.590	0.475	0.620	21,392,000	0.5435	22.92%
2015-04-13	0	0.480	0.470	0.480	0.460	0.510	8,500,000	4,047,540	0.4762	0.480	0.470	0.480	0.460	0.510	8,500,000	0.4762	12.94%
2015-04-10	0	0.425	0.410	0.430	0.405	0.450	2,500,000	1,059,740	0.4239	0.425	0.410	0.430	0.405	0.450	2,500,000	0.4239	-4.49%
2015-04-09	0	0.445	0.445	0.450	0.445	0.495	7,776,000	3,551,780	0.4568	0.445	0.445	0.450	0.445	0.495	7,776,000	0.4568	3.49%
2015-04-08	0	0.430	0.410	0.430	0.350	0.445	42,732,000	15,894,720	0.3720	0.430	0.410	0.430	0.350	0.445	42,732,000	0.3720	30.30%
2015-04-02	0	0.330	0.305	0.330	0.310	0.360	5,236,000	1,747,400	0.3337	0.330	0.305	0.330	0.310	0.360	5,236,000	0.3337	8.20%
2015-04-01	0	0.305	0.295	0.305	0.260	0.305	1,756,000	493,640	0.2811	0.305	0.295	0.305	0.260	0.305	1,756,000	0.2811	12.96%
2015-03-31	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2015-03-30	0	0.270	0.270	0.280	0.270	0.290	400,000	110,560	0.2764	0.270	0.270	0.280	0.270	0.290	400,000	0.2764	-5.26%
2015-03-27	0	0.285	0.270	0.290	0.250	0.300	2,288,000	635,380	0.2777	0.285	0.270	0.290	0.250	0.300	2,288,000	0.2777	7.55%
2015-03-26	0	0.265	0.260	0.270	0.250	0.265	204,000	52,380	0.2568	0.265	0.260	0.270	0.250	0.265	204,000	0.2568	1.92%
2015-03-25	0	0.260	0.250	0.270	0.250	0.270	888,000	229,720	0.2587	0.260	0.250	0.270	0.250	0.270	888,000	0.2587	4.00%
2015-03-24	0	0.250	0.250	0.270	0.240	0.280	1,520,000	401,796	0.2643	0.250	0.250	0.270	0.240	0.280	1,520,000	0.2643	0.00%
2015-03-23	0	0.250	0.249	0.255	0.250	0.295	3,492,000	879,260	0.2518	0.250	0.249	0.255	0.250	0.295	3,492,000	0.2518	-15.25%
2015-03-20	1	0.295	0.280	0.300	0.260	0.325	3,784,000	1,054,760	0.2787	0.295	0.280	0.300	0.260	0.325	3,784,000	0.2787	-9.23%
2015-03-19	0	0.325	0.320	0.325	0.310	0.340	204,000	66,380	0.3254	0.325	0.320	0.325	0.310	0.340	204,000	0.3254	-5.80%
2015-03-18	0	0.345	0.325	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.325	0.345	0.345	0.345	4,000	0.3450	1.47%
2015-03-17	0	0.340	0.320	0.340	0.340	0.345	204,000	70,020	0.3432	0.340	0.320	0.340	0.340	0.345	204,000	0.3432	0.00%
2015-03-16	0	0.340	0.335	0.340	0.335	0.345	384,000	130,480	0.3398	0.340	0.335	0.340	0.335	0.345	384,000	0.3398	-1.45%
2015-03-13	0	0.345	0.330	0.345	0.330	0.360	1,136,000	386,220	0.3400	0.345	0.330	0.345	0.330	0.360	1,136,000	0.3400	-2.82%
2015-03-12	0	0.355	0.355	0.360	0.295	0.400	9,732,000	3,272,160	0.3362	0.355	0.355	0.360	0.295	0.400	9,732,000	0.3362	22.41%
2015-03-11	0	0.290	0.290	0.295	0.290	0.290	460,000	133,400	0.2900	0.290	0.290	0.295	0.290	0.290	460,000	0.2900	0.00%
2015-03-10	0	0.290	0.265	0.290	0.280	0.290	252,000	72,480	0.2876	0.290	0.265	0.290	0.280	0.290	252,000	0.2876	5.45%
2015-03-09	0	0.275	0.275	0.280	0.275	0.280	268,000	74,340	0.2774	0.275	0.275	0.280	0.275	0.280	268,000	0.2774	0.00%
2015-03-06	0	0.275	0.250	0.280	0.275	0.275	4,000	1,100	0.2750	0.275	0.250	0.280	0.275	0.275	4,000	0.2750	7.84%
2015-03-05	0	0.255	0.255	0.290	0.250	0.315	736,000	195,100	0.2651	0.255	0.255	0.290	0.250	0.315	736,000	0.2651	-3.77%
2015-03-04	0	0.265	0.260	0.290	0.265	0.270	240,000	63,700	0.2654	0.265	0.260	0.290	0.265	0.270	240,000	0.2654	-5.36%
2015-03-03	0	0.280	0.270	0.290	0.280	0.295	52,000	14,740	0.2835	0.280	0.270	0.290	0.280	0.295	52,000	0.2835	-5.08%
2015-03-02	0	0.295	0.270	0.295	0.265	0.335	212,000	63,620	0.3001	0.295	0.270	0.295	0.265	0.335	212,000	0.3001	9.26%
2015-02-27	0	0.270	0.260	0.270	0.260	0.270	320,000	86,200	0.2694	0.270	0.260	0.270	0.260	0.270	320,000	0.2694	0.00%
2015-02-26	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2015-02-25	0	0.270	0.270	0.295	0.265	0.305	608,000	163,580	0.2690	0.270	0.270	0.295	0.265	0.305	608,000	0.2690	-1.82%
2015-02-24	0	0.275	0.265	0.300	-	-	0	0	-	0.275	0.265	0.300	-	-	0	-	0.00%
2015-02-23	0	0.275	0.275	0.300	0.265	0.285	40,000	11,080	0.2770	0.275	0.275	0.300	0.265	0.285	40,000	0.2770	-8.33%
2015-02-18	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2015-02-17	0	0.300	0.275	0.300	0.275	0.340	1,532,000	446,040	0.2911	0.300	0.275	0.300	0.275	0.340	1,532,000	0.2911	15.38%
2015-02-16	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	0.00%
2015-02-13	0	0.260	0.241	0.260	0.270	0.270	100,000	26,880	0.2688	0.260	0.241	0.260	0.270	0.270	100,000	0.2688	8.33%
2015-02-12	0	0.240	0.240	0.280	0.235	0.249	104,000	24,932	0.2397	0.240	0.240	0.280	0.235	0.249	104,000	0.2397	-4.00%
2015-02-11	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2015-02-10	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2015-02-09	0	0.250	0.235	0.265	-	-	0	0	-	0.250	0.235	0.265	-	-	0	-	0.00%
2015-02-06	0	0.250	0.230	0.265	-	-	0	0	-	0.250	0.230	0.265	-	-	0	-	0.00%
2015-02-05	0	0.250	0.238	0.250	-	-	0	0	-	0.250	0.238	0.250	-	-	0	-	0.00%
2015-02-04	0	0.250	0.237	0.250	0.255	0.260	652,000	164,520	0.2523	0.250	0.237	0.250	0.255	0.260	652,000	0.2523	-1.96%
2015-02-03	0	0.255	0.255	0.260	0.255	0.255	264,000	67,320	0.2550	0.255	0.255	0.260	0.255	0.255	264,000	0.2550	-1.92%
2015-02-02	0	0.260	0.246	0.260	0.240	0.300	116,000	31,080	0.2679	0.260	0.246	0.260	0.240	0.300	116,000	0.2679	8.33%
2015-01-30	0	0.240	0.230	0.260	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2015-01-29	0	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2015-01-28	0	0.240	0.232	0.270	-	-	0	0	-	0.240	0.232	0.270	-	-	0	-	0.00%
2015-01-27	0	0.240	0.221	0.260	-	-	0	0	-	0.240	0.221	0.260	-	-	0	-	0.00%
2015-01-26	0	0.240	0.238	0.260	-	-	0	0	-	0.240	0.238	0.260	-	-	0	-	0.00%
2015-01-23	0	0.240	0.234	0.260	-	-	0	0	-	0.240	0.234	0.260	-	-	0	-	0.00%
2015-01-22	0	0.240	0.236	0.260	-	-	0	0	-	0.240	0.236	0.260	-	-	0	-	0.00%
2015-01-21	0	0.240	0.236	0.260	-	-	0	0	-	0.240	0.236	0.260	-	-	0	-	0.00%
2015-01-20	0	0.240	0.240	0.260	0.235	0.240	60,000	14,280	0.2380	0.240	0.240	0.260	0.235	0.240	60,000	0.2380	2.13%
2015-01-19	0	0.235	0.235	0.240	0.235	0.238	188,000	44,308	0.2357	0.235	0.235	0.240	0.235	0.238	188,000	0.2357	-1.26%
2015-01-16	0	0.238	0.238	0.260	0.230	0.230	20,000	4,600	0.2300	0.238	0.238	0.260	0.230	0.230	20,000	0.2300	-0.83%
2015-01-15	0	0.240	0.235	0.240	0.240	0.265	236,000	57,440	0.2434	0.240	0.235	0.240	0.240	0.265	236,000	0.2434	0.00%
2015-01-14	0	0.240	0.240	0.260	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	0.00%
2015-01-13	0	0.240	0.240	0.250	0.239	0.240	416,000	99,828	0.2400	0.240	0.240	0.250	0.239	0.240	416,000	0.2400	-2.44%
2015-01-12	0	0.246	0.246	0.260	0.246	0.250	100,000	24,856	0.2486	0.246	0.246	0.260	0.246	0.250	100,000	0.2486	-1.20%
2015-01-09	0	0.249	0.245	0.249	-	-	0	0	-	0.249	0.245	0.249	-	-	0	-	0.00%
2015-01-08	0	0.249	0.245	0.250	0.249	0.250	28,000	6,992	0.2497	0.249	0.245	0.250	0.249	0.250	28,000	0.2497	-0.40%
2015-01-07	0	0.250	0.242	0.265	0.250	0.250	204,000	51,000	0.2500	0.250	0.242	0.265	0.250	0.250	204,000	0.2500	0.00%
2015-01-06	0	0.250	0.240	0.250	0.239	0.250	56,000	13,496	0.2410	0.250	0.240	0.250	0.239	0.250	56,000	0.2410	-3.85%
2015-01-05	0	0.260	0.239	0.260	0.250	0.280	116,000	30,120	0.2597	0.260	0.239	0.260	0.250	0.280	116,000	0.2597	4.00%
2015-01-02	0	0.250	0.242	0.280	-	-	0	0	-	0.250	0.242	0.280	-	-	0	-	0.00%
2014-12-31	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2014-12-30	0	0.250	0.250	0.270	0.250	0.250	8,000	2,000	0.2500	0.250	0.250	0.270	0.250	0.250	8,000	0.2500	0.00%
2014-12-29	0	0.250	0.243	0.260	0.250	0.260	88,000	22,320	0.2536	0.250	0.243	0.260	0.250	0.260	88,000	0.2536	0.00%
2014-12-24	0	0.250	0.250	0.260	0.250	0.255	108,000	27,080	0.2507	0.250	0.250	0.260	0.250	0.255	108,000	0.2507	3.31%
2014-12-23	0	0.242	0.242	0.280	0.242	0.280	564,000	141,288	0.2505	0.242	0.242	0.280	0.242	0.280	564,000	0.2505	-10.37%
2014-12-22	0	0.270	0.260	0.290	0.270	0.300	412,000	118,880	0.2885	0.270	0.260	0.290	0.270	0.300	412,000	0.2885	-1.82%
2014-12-19	0	0.275	0.265	0.275	0.275	0.275	12,000	3,300	0.2750	0.275	0.265	0.275	0.275	0.275	12,000	0.2750	5.77%
2014-12-18	0	0.260	0.260	0.270	0.260	0.285	24,000	6,340	0.2642	0.260	0.260	0.270	0.260	0.285	24,000	0.2642	0.00%
2014-12-17	0	0.260	0.260	0.275	0.260	0.260	8,000	2,080	0.2600	0.260	0.260	0.275	0.260	0.260	8,000	0.2600	-1.89%
2014-12-16	0	0.265	0.260	0.265	0.265	0.265	16,000	4,240	0.2650	0.265	0.260	0.265	0.265	0.265	16,000	0.2650	0.00%
2014-12-15	0	0.265	0.265	0.270	0.265	0.270	44,000	11,720	0.2664	0.265	0.265	0.270	0.265	0.270	44,000	0.2664	1.92%
2014-12-12	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2014-12-11	0	0.260	0.260	0.280	0.255	0.260	32,000	8,240	0.2575	0.260	0.260	0.280	0.255	0.260	32,000	0.2575	-3.70%
2014-12-10	0	0.270	0.260	0.270	0.270	0.275	36,000	9,740	0.2706	0.270	0.260	0.270	0.270	0.275	36,000	0.2706	0.00%
2014-12-09	0	0.270	0.250	0.275	0.255	0.290	256,000	66,720	0.2606	0.270	0.250	0.275	0.255	0.290	256,000	0.2606	0.00%
2014-12-08	0	0.270	0.260	0.275	0.260	0.280	492,000	129,180	0.2626	0.270	0.260	0.275	0.260	0.280	492,000	0.2626	-3.57%
2014-12-05	0	0.280	0.280	0.285	0.270	0.280	52,000	14,320	0.2754	0.280	0.280	0.285	0.270	0.280	52,000	0.2754	3.70%
2014-12-04	0	0.270	0.270	0.285	0.255	0.275	164,000	44,300	0.2701	0.270	0.270	0.285	0.255	0.275	164,000	0.2701	-3.57%
2014-12-03	0	0.280	0.275	0.280	0.280	0.290	356,000	100,360	0.2819	0.280	0.275	0.280	0.280	0.290	356,000	0.2819	-1.75%
2014-12-02	0	0.285	0.280	0.285	0.280	0.285	404,000	113,740	0.2815	0.285	0.280	0.285	0.280	0.285	404,000	0.2815	-1.72%
2014-12-01	0	0.290	0.285	0.290	0.285	0.325	604,000	182,560	0.3023	0.290	0.285	0.290	0.285	0.325	604,000	0.3023	-1.69%
2014-11-28	0	0.295	0.290	0.310	0.280	0.300	316,000	92,380	0.2923	0.295	0.290	0.310	0.280	0.300	316,000	0.2923	-4.84%
2014-11-27	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2014-11-26	0	0.310	0.305	0.315	0.305	0.330	516,000	160,940	0.3119	0.310	0.305	0.315	0.305	0.330	516,000	0.3119	-4.62%
2014-11-25	0	0.325	0.315	0.325	0.290	0.360	6,868,000	2,229,540	0.3246	0.325	0.315	0.325	0.290	0.360	6,868,000	0.3246	16.07%
2014-11-24	0	0.280	0.280	0.295	0.265	0.300	160,000	44,880	0.2805	0.280	0.280	0.295	0.265	0.300	160,000	0.2805	7.69%
2014-11-21	0	0.260	0.260	0.270	0.260	0.315	2,308,000	658,860	0.2855	0.260	0.260	0.270	0.260	0.315	2,308,000	0.2855	-7.14%
2014-11-20	0	0.280	0.260	0.280	0.275	0.285	88,000	24,360	0.2768	0.280	0.260	0.280	0.275	0.285	88,000	0.2768	9.80%
2014-11-19	0	0.255	0.255	0.275	0.255	0.285	128,000	35,800	0.2797	0.255	0.255	0.275	0.255	0.285	128,000	0.2797	-7.27%
2014-11-18	0	0.275	0.270	0.275	0.275	0.300	432,000	121,200	0.2806	0.275	0.270	0.275	0.275	0.300	432,000	0.2806	-3.51%
2014-11-17	0	0.285	0.275	0.285	0.280	0.290	628,000	178,140	0.2837	0.285	0.275	0.285	0.280	0.290	628,000	0.2837	-1.72%
2014-11-14	0	0.290	0.280	0.290	0.280	0.320	1,320,000	378,980	0.2871	0.290	0.280	0.290	0.280	0.320	1,320,000	0.2871	3.57%
2014-11-13	0	0.280	0.280	0.290	0.280	0.300	92,000	26,800	0.2913	0.280	0.280	0.290	0.280	0.300	92,000	0.2913	-6.67%
2014-11-12	0	0.300	0.275	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.275	0.300	0.300	0.300	12,000	0.3000	7.14%
2014-11-11	0	0.280	0.280	0.295	0.280	0.280	52,000	14,560	0.2800	0.280	0.280	0.295	0.280	0.280	52,000	0.2800	0.00%
2014-11-10	0	0.280	0.270	0.295	0.280	0.310	1,000,000	294,920	0.2949	0.280	0.270	0.295	0.280	0.310	1,000,000	0.2949	-1.75%
2014-11-07	0	0.285	0.270	0.315	-	-	0	0	-	0.285	0.270	0.315	-	-	0	-	0.00%
2014-11-06	0	0.285	0.275	0.285	0.285	0.285	44,000	12,540	0.2850	0.285	0.275	0.285	0.285	0.285	44,000	0.2850	0.00%
2014-11-05	0	0.285	0.285	0.290	0.285	0.285	12,000	3,420	0.2850	0.285	0.285	0.290	0.285	0.285	12,000	0.2850	-1.72%
2014-11-04	0	0.290	0.285	0.290	0.290	0.290	24,000	6,960	0.2900	0.290	0.285	0.290	0.290	0.290	24,000	0.2900	1.75%
2014-11-03	0	0.285	0.280	0.300	0.280	0.285	92,000	26,060	0.2833	0.285	0.280	0.300	0.280	0.285	92,000	0.2833	-6.56%
2014-10-31	0	0.305	0.295	0.305	0.305	0.305	80,000	24,400	0.3050	0.305	0.295	0.305	0.305	0.305	80,000	0.3050	5.17%
2014-10-30	0	0.290	0.285	0.300	0.290	0.290	40,000	11,600	0.2900	0.290	0.285	0.300	0.290	0.290	40,000	0.2900	-3.33%
2014-10-29	0	0.300	0.280	0.300	0.275	0.300	72,000	20,600	0.2861	0.300	0.280	0.300	0.275	0.300	72,000	0.2861	0.00%
2014-10-28	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2014-10-27	0	0.300	0.275	0.300	0.310	0.310	16,000	4,960	0.3100	0.300	0.275	0.300	0.310	0.310	16,000	0.3100	0.00%
2014-10-24	0	0.300	0.275	0.305	-	-	0	0	-	0.300	0.275	0.305	-	-	0	-	0.00%
2014-10-23	0	0.300	0.295	0.300	0.300	0.320	368,000	111,960	0.3042	0.300	0.295	0.300	0.300	0.320	368,000	0.3042	7.14%
2014-10-22	0	0.280	0.280	0.300	0.275	0.290	660,000	186,300	0.2823	0.280	0.280	0.300	0.275	0.290	660,000	0.2823	-6.67%
2014-10-21	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-3.23%
2014-10-20	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2014-10-17	0	0.310	0.300	0.310	0.310	0.330	444,000	140,880	0.3173	0.310	0.300	0.310	0.310	0.330	444,000	0.3173	-3.12%
2014-10-16	0	0.320	0.320	0.330	0.320	0.360	3,156,000	1,077,520	0.3414	0.320	0.320	0.330	0.320	0.360	3,156,000	0.3414	0.00%
2014-10-15	0	0.320	0.290	0.330	0.300	0.335	1,064,000	341,300	0.3208	0.320	0.290	0.330	0.300	0.335	1,064,000	0.3208	3.23%
2014-10-14	0	0.310	0.290	0.310	0.305	0.310	148,000	45,720	0.3089	0.310	0.290	0.310	0.305	0.310	148,000	0.3089	0.00%
2014-10-13	0	0.310	0.290	0.310	0.285	0.310	344,000	102,840	0.2990	0.310	0.290	0.310	0.285	0.310	344,000	0.2990	8.77%
2014-10-10	0	0.285	0.280	0.305	0.285	0.285	80,000	22,800	0.2850	0.285	0.280	0.305	0.285	0.285	80,000	0.2850	-3.39%
2014-10-09	0	0.295	0.290	0.295	0.295	0.295	32,000	9,440	0.2950	0.295	0.290	0.295	0.295	0.295	32,000	0.2950	0.00%
2014-10-08	0	0.295	0.285	0.295	0.295	0.295	24,000	7,080	0.2950	0.295	0.285	0.295	0.295	0.295	24,000	0.2950	0.00%
2014-10-07	0	0.295	0.295	0.300	0.280	0.310	92,000	26,500	0.2880	0.295	0.295	0.300	0.280	0.310	92,000	0.2880	-7.81%
2014-10-06	0	0.320	0.290	0.320	0.265	0.320	728,000	220,020	0.3022	0.320	0.290	0.320	0.265	0.320	728,000	0.3022	25.49%
2014-10-03	0	0.255	0.255	0.280	0.250	0.255	60,000	15,140	0.2523	0.255	0.255	0.280	0.250	0.255	60,000	0.2523	0.00%
2014-09-30	0	0.255	0.255	0.285	0.255	0.270	16,000	4,260	0.2663	0.255	0.255	0.285	0.255	0.270	16,000	0.2663	-8.93%
2014-09-29	0	0.280	0.260	0.280	0.280	0.280	52,000	14,560	0.2800	0.280	0.260	0.280	0.280	0.280	52,000	0.2800	-1.75%
2014-09-26	0	0.285	0.280	0.285	0.280	0.285	68,000	19,300	0.2838	0.285	0.280	0.285	0.280	0.285	68,000	0.2838	-10.94%
2014-09-25	0	0.320	0.275	0.320	0.270	0.320	336,000	95,020	0.2828	0.320	0.275	0.320	0.270	0.320	336,000	0.2828	14.29%
2014-09-24	0	0.280	0.270	0.280	0.255	0.280	136,000	35,600	0.2618	0.280	0.270	0.280	0.255	0.280	136,000	0.2618	5.66%
2014-09-23	0	0.265	0.260	0.280	0.255	0.285	196,000	53,420	0.2726	0.265	0.260	0.280	0.255	0.285	196,000	0.2726	-5.36%
2014-09-22	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2014-09-19	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2014-09-18	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2014-09-17	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2014-09-16	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2014-09-15	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2014-09-12	0	0.280	0.280	0.300	0.270	0.280	204,000	55,120	0.2702	0.280	0.280	0.300	0.270	0.280	204,000	0.2702	0.00%
2014-09-11	0	0.280	0.265	0.280	0.280	0.280	120,000	33,600	0.2800	0.280	0.265	0.280	0.280	0.280	120,000	0.2800	0.00%
2014-09-10	0	0.280	0.280	0.295	0.280	0.280	220,000	61,600	0.2800	0.280	0.280	0.295	0.280	0.280	220,000	0.2800	-3.45%
2014-09-08	0	0.290	0.290	0.295	0.290	0.300	144,000	41,800	0.2903	0.290	0.290	0.295	0.290	0.300	144,000	0.2903	7.41%
2014-09-05	0	0.270	0.265	0.280	0.260	0.270	292,000	77,920	0.2668	0.270	0.265	0.280	0.260	0.270	292,000	0.2668	-5.26%
2014-09-04	0	0.285	0.265	0.290	0.250	0.285	952,000	251,040	0.2637	0.285	0.265	0.290	0.250	0.285	952,000	0.2637	1.79%
2014-09-03	0	0.280	0.255	0.285	0.280	0.280	20,000	5,600	0.2800	0.280	0.255	0.285	0.280	0.280	20,000	0.2800	3.70%
2014-09-02	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2014-09-01	0	0.270	0.255	0.285	0.270	0.270	24,000	6,480	0.2700	0.270	0.255	0.285	0.270	0.270	24,000	0.2700	0.00%
2014-08-29	0	0.270	0.260	0.285	-	-	0	0	-	0.270	0.260	0.285	-	-	0	-	0.00%
2014-08-28	0	0.270	0.255	0.270	0.255	0.285	560,000	153,820	0.2747	0.270	0.255	0.270	0.255	0.285	560,000	0.2747	0.00%
2014-08-27	0	0.270	0.255	0.270	0.265	0.275	224,000	61,740	0.2756	0.270	0.255	0.270	0.265	0.275	224,000	0.2756	10.20%
2014-08-26	0	0.245	0.245	0.265	0.245	0.250	32,000	7,940	0.2481	0.245	0.245	0.265	0.245	0.250	32,000	0.2481	-9.26%
2014-08-25	0	0.270	0.250	0.290	0.270	0.275	172,000	46,500	0.2703	0.270	0.250	0.290	0.270	0.275	172,000	0.2703	1.89%
2014-08-22	0	0.265	0.270	0.285	0.260	0.290	464,000	124,260	0.2678	0.265	0.270	0.285	0.260	0.290	464,000	0.2678	-14.52%
2014-08-21	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-1.59%
2014-08-20	0	0.315	0.265	0.320	0.310	0.315	172,000	53,720	0.3123	0.315	0.265	0.320	0.310	0.315	172,000	0.3123	5.00%
2014-08-19	0	0.300	0.270	0.300	0.300	0.300	260,000	78,000	0.3000	0.300	0.270	0.300	0.300	0.300	260,000	0.3000	-3.23%
2014-08-18	0	0.310	0.305	0.325	0.310	0.330	544,000	174,040	0.3199	0.310	0.305	0.325	0.310	0.330	544,000	0.3199	-3.12%
2014-08-15	0	0.320	0.310	0.320	0.310	0.340	2,200,000	698,400	0.3175	0.320	0.310	0.320	0.310	0.340	2,200,000	0.3175	1.59%
2014-08-14	0	0.315	0.300	0.315	0.290	0.330	712,000	225,240	0.3163	0.315	0.300	0.315	0.290	0.330	712,000	0.3163	-7.35%
2014-08-13	0	0.340	0.280	0.340	0.300	0.340	112,000	36,080	0.3221	0.340	0.280	0.340	0.300	0.340	112,000	0.3221	13.33%
2014-08-12	0	0.300	0.295	0.345	0.300	0.300	100,000	30,000	0.3000	0.300	0.295	0.345	0.300	0.300	100,000	0.3000	-4.76%
2014-08-11	0	0.315	0.310	0.340	0.315	0.315	220,000	69,300	0.3150	0.315	0.310	0.340	0.315	0.315	220,000	0.3150	-5.97%
2014-08-08	0	0.335	0.300	0.340	0.300	0.350	836,000	275,480	0.3295	0.335	0.300	0.340	0.300	0.350	836,000	0.3295	6.35%
2014-08-07	0	0.315	0.305	0.325	0.315	0.345	748,000	251,460	0.3362	0.315	0.305	0.325	0.315	0.345	748,000	0.3362	-1.56%
2014-08-06	0	0.320	0.300	0.340	0.295	0.320	84,000	25,760	0.3067	0.320	0.300	0.340	0.295	0.320	84,000	0.3067	-1.54%
2014-08-05	0	0.325	0.315	0.330	0.315	0.370	1,616,000	554,400	0.3431	0.325	0.315	0.330	0.315	0.370	1,616,000	0.3431	-4.41%
2014-08-04	0	0.340	0.310	0.340	0.315	0.440	3,264,000	1,201,820	0.3682	0.340	0.310	0.340	0.315	0.440	3,264,000	0.3682	4.62%
2014-08-01	0	0.325	0.315	0.325	0.240	0.325	2,344,000	693,420	0.2958	0.325	0.315	0.325	0.240	0.325	2,344,000	0.2958	32.65%
2014-07-31	0	0.245	0.236	0.249	0.230	0.249	1,056,000	251,292	0.2380	0.245	0.236	0.249	0.230	0.249	1,056,000	0.2380	6.99%
2014-07-30	0	0.229	0.215	0.229	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	-0.43%
2014-07-29	0	0.230	0.215	0.230	0.236	0.239	340,000	80,680	0.2373	0.230	0.215	0.230	0.236	0.239	340,000	0.2373	-1.71%
2014-07-28	0	0.234	0.221	0.234	0.234	0.245	160,000	38,200	0.2388	0.234	0.221	0.234	0.234	0.245	160,000	0.2388	2.18%
2014-07-25	0	0.229	0.216	0.229	0.211	0.229	368,000	81,920	0.2226	0.229	0.216	0.229	0.211	0.229	368,000	0.2226	0.88%
2014-07-24	0	0.227	0.202	0.227	0.210	0.227	284,000	63,764	0.2245	0.227	0.202	0.227	0.210	0.227	284,000	0.2245	0.00%
2014-07-23	0	0.227	0.205	0.227	0.225	0.245	8,000	1,880	0.2350	0.227	0.205	0.227	0.225	0.245	8,000	0.2350	12.38%
2014-07-22	0	0.202	0.202	0.208	0.201	0.208	240,000	49,640	0.2068	0.202	0.202	0.208	0.201	0.208	240,000	0.2068	-2.88%
2014-07-21	0	0.208	0.198	0.208	0.198	0.209	104,000	21,692	0.2086	0.208	0.198	0.208	0.198	0.209	104,000	0.2086	6.12%
2014-07-18	0	0.196	0.195	0.199	-	-	0	0	-	0.196	0.195	0.199	-	-	0	-	0.00%
2014-07-17	0	0.196	0.196	0.210	0.191	0.198	252,000	49,344	0.1958	0.196	0.196	0.210	0.191	0.198	252,000	0.1958	1.03%
2014-07-16	0	0.194	0.193	0.207	0.190	0.213	536,000	108,772	0.2029	0.194	0.193	0.207	0.190	0.213	536,000	0.2029	-3.00%
2014-07-15	0	0.200	0.189	0.200	-	-	100,000	20,000	0.2000	0.200	0.189	0.200	-	-	100,000	0.2000	0.00%
2014-07-14	0	0.200	0.191	0.200	0.207	0.207	300,000	62,100	0.2070	0.200	0.191	0.200	0.207	0.207	300,000	0.2070	-3.38%
2014-07-11	0	0.207	0.193	0.207	-	-	0	0	-	0.207	0.193	0.207	-	-	0	-	-3.72%
2014-07-10	0	0.215	0.195	0.215	0.210	0.222	24,000	5,088	0.2120	0.215	0.195	0.215	0.210	0.222	24,000	0.2120	0.00%
2014-07-09	0	0.215	0.202	0.215	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	0.00%
2014-07-08	0	0.215	0.197	0.215	0.200	0.228	248,000	50,880	0.2052	0.215	0.197	0.215	0.200	0.228	248,000	0.2052	9.14%
2014-07-07	0	0.197	0.197	0.216	0.190	0.197	60,000	11,528	0.1921	0.197	0.197	0.216	0.190	0.197	60,000	0.1921	-9.22%
2014-07-04	0	0.217	0.191	0.217	0.224	0.228	48,000	10,772	0.2244	0.217	0.191	0.217	0.224	0.228	48,000	0.2244	5.34%
2014-07-03	0	0.206	0.187	0.206	-	-	0	0	-	0.206	0.187	0.206	-	-	0	-	-0.96%
2014-07-02	0	0.208	0.184	0.208	0.209	0.209	4,000	836	0.2090	0.208	0.184	0.208	0.209	0.209	4,000	0.2090	4.00%
2014-06-30	0	0.200	0.187	0.212	0.200	0.216	88,000	17,704	0.2012	0.200	0.187	0.212	0.200	0.216	88,000	0.2012	0.00%
2014-06-27	0	0.200	0.193	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	0.193	0.200	0.200	0.200	20,000	0.2000	-0.50%
2014-06-26	0	0.201	0.198	0.212	0.200	0.490	976,000	214,980	0.2203	0.201	0.198	0.212	0.200	0.490	976,000	0.2203	-3.83%
2014-06-25	0	0.209	0.178	0.209	-	-	0	0	-	0.209	0.178	0.209	-	-	0	-	-0.48%
2014-06-24	0	0.210	0.179	0.212	-	-	0	0	-	0.210	0.179	0.212	-	-	0	-	0.00%
2014-06-23	0	0.210	0.191	0.210	0.210	0.210	24,000	5,040	0.2100	0.210	0.191	0.210	0.210	0.210	24,000	0.2100	-2.33%
2014-06-20	0	0.215	0.200	0.215	0.217	0.217	4,000	868	0.2170	0.215	0.200	0.215	0.217	0.217	4,000	0.2170	4.88%
2014-06-19	0	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	-6.39%
2014-06-18	0	0.219	0.187	0.219	0.226	0.232	84,000	19,008	0.2263	0.219	0.187	0.219	0.226	0.232	84,000	0.2263	-2.23%
2014-06-17	0	0.224	0.184	0.224	0.234	0.234	4,000	936	0.2340	0.224	0.184	0.224	0.234	0.234	4,000	0.2340	0.00%
2014-06-16	0	0.224	0.201	0.224	0.221	0.230	312,000	69,288	0.2221	0.224	0.201	0.224	0.221	0.230	312,000	0.2221	4.19%
2014-06-13	0	0.215	0.186	0.215	0.198	0.225	452,000	92,524	0.2047	0.215	0.186	0.215	0.198	0.225	452,000	0.2047	8.59%
2014-06-12	0	0.198	0.180	0.204	-	-	0	0	-	0.198	0.180	0.204	-	-	0	-	0.00%
2014-06-11	0	0.198	0.179	0.199	0.198	0.198	4,000	792	0.1980	0.198	0.179	0.199	0.198	0.198	4,000	0.1980	4.21%
2014-06-10	0	0.190	0.178	0.199	-	-	0	0	-	0.190	0.178	0.199	-	-	0	-	0.00%
2014-06-09	0	0.190	0.188	0.199	0.190	0.190	500,000	95,000	0.1900	0.190	0.188	0.199	0.190	0.190	500,000	0.1900	0.00%
2014-06-06	0	0.190	0.178	0.199	-	-	0	0	-	0.190	0.178	0.199	-	-	0	-	0.00%
2014-06-05	0	0.190	0.190	0.199	0.190	0.190	84,000	15,960	0.1900	0.190	0.190	0.199	0.190	0.190	84,000	0.1900	-1.04%
2014-06-04	0	0.192	0.192	0.197	0.192	0.197	116,000	22,624	0.1950	0.192	0.192	0.197	0.192	0.197	116,000	0.1950	-11.52%
2014-06-03	0	0.217	0.178	0.217	-	-	0	0	-	0.217	0.178	0.217	-	-	0	-	-0.46%
2014-05-30	0	0.218	0.171	0.218	-	-	0	0	-	0.218	0.171	0.218	-	-	0	-	0.00%
2014-05-29	0	0.218	0.189	0.218	-	-	0	0	-	0.218	0.189	0.218	-	-	0	-	0.00%
2014-05-28	0	0.218	0.163	0.218	-	-	0	0	-	0.218	0.163	0.218	-	-	0	-	0.00%
2014-05-27	0	0.218	0.193	0.218	-	-	0	0	-	0.218	0.193	0.218	-	-	0	-	0.00%
2014-05-26	0	0.218	0.180	0.218	-	-	0	0	-	0.218	0.180	0.218	-	-	0	-	0.00%
2014-05-23	0	0.218	0.192	0.218	0.190	0.219	592,000	126,284	0.2133	0.218	0.192	0.218	0.190	0.219	592,000	0.2133	11.79%
2014-05-22	0	0.195	0.189	0.195	0.195	0.195	4,000	780	0.1950	0.195	0.189	0.195	0.195	0.195	4,000	0.1950	-10.55%
2014-05-21	0	0.218	0.199	0.218	-	-	0	0	-	0.218	0.199	0.218	-	-	0	-	0.00%
2014-05-20	0	0.218	0.195	0.218	-	-	0	0	-	0.218	0.195	0.218	-	-	0	-	0.00%
2014-05-19	0	0.218	0.188	0.218	-	-	0	0	-	0.218	0.188	0.218	-	-	0	-	0.00%
2014-05-16	0	0.218	0.197	0.218	-	-	0	0	-	0.218	0.197	0.218	-	-	0	-	-0.91%
2014-05-15	0	0.220	0.191	0.220	-	-	0	0	-	0.220	0.191	0.220	-	-	0	-	0.00%
2014-05-14	0	0.220	0.189	0.220	0.201	0.221	8,000	1,688	0.2110	0.220	0.189	0.220	0.201	0.221	8,000	0.2110	1.85%
2014-05-13	0	0.216	0.198	0.216	0.190	0.216	8,000	1,624	0.2030	0.216	0.198	0.216	0.190	0.216	8,000	0.2030	-0.46%
2014-05-12	0	0.217	0.195	0.217	0.220	0.229	8,000	1,796	0.2245	0.217	0.195	0.217	0.220	0.229	8,000	0.2245	0.00%
2014-05-09	0	0.217	0.197	0.217	-	-	0	0	-	0.217	0.197	0.217	-	-	0	-	0.00%
2014-05-08	0	0.217	0.197	0.217	-	-	0	0	-	0.217	0.197	0.217	-	-	0	-	0.00%
2014-05-07	0	0.217	0.192	0.217	-	-	0	0	-	0.217	0.192	0.217	-	-	0	-	0.00%
2014-05-05	0	0.217	0.185	0.217	0.219	0.219	272,000	59,568	0.2190	0.217	0.185	0.217	0.219	0.219	272,000	0.2190	6.37%
2014-05-02	0	0.204	0.189	0.206	0.204	0.210	104,000	21,672	0.2084	0.204	0.189	0.206	0.204	0.210	104,000	0.2084	-2.39%
2014-04-30	0	0.209	0.191	0.209	0.175	0.220	1,544,000	291,440	0.1888	0.209	0.191	0.209	0.175	0.220	1,544,000	0.1888	10.58%
2014-04-29	0	0.189	0.174	0.189	-	-	0	0	-	0.189	0.174	0.189	-	-	0	-	-0.53%
2014-04-28	0	0.190	0.175	0.196	-	-	0	0	-	0.190	0.175	0.196	-	-	0	-	0.00%
2014-04-25	0	0.190	0.175	0.195	0.190	0.190	244,000	46,360	0.1900	0.190	0.175	0.195	0.190	0.190	244,000	0.1900	3.26%
2014-04-24	0	0.184	0.180	0.196	-	-	0	0	-	0.184	0.180	0.196	-	-	0	-	0.00%
2014-04-23	0	0.184	0.184	0.205	0.180	0.184	12,000	2,176	0.1813	0.184	0.184	0.205	0.180	0.184	12,000	0.1813	-4.17%
2014-04-22	0	0.192	0.176	0.205	0.192	0.193	28,000	5,392	0.1926	0.192	0.176	0.205	0.192	0.193	28,000	0.1926	3.78%
2014-04-17	0	0.185	0.185	0.203	0.185	0.186	20,000	3,704	0.1852	0.185	0.185	0.203	0.185	0.186	20,000	0.1852	-7.96%
2014-04-16	0	0.201	0.186	0.202	-	-	0	0	-	0.201	0.186	0.202	-	-	0	-	0.00%
2014-04-15	0	0.201	0.200	0.211	0.201	0.218	620,000	132,972	0.2145	0.201	0.200	0.211	0.201	0.218	620,000	0.2145	-0.99%
2014-04-14	0	0.203	0.189	0.224	-	-	0	0	-	0.203	0.189	0.224	-	-	0	-	0.00%
2014-04-11	0	0.203	0.186	0.205	0.182	0.206	1,324,000	259,768	0.1962	0.203	0.186	0.205	0.182	0.206	1,324,000	0.1962	5.73%
2014-04-10	0	0.192	0.185	0.215	0.188	0.209	148,000	28,108	0.1899	0.192	0.185	0.215	0.188	0.209	148,000	0.1899	-4.48%
2014-04-09	0	0.201	0.192	0.203	0.202	0.215	744,000	152,860	0.2055	0.201	0.192	0.203	0.202	0.215	744,000	0.2055	-0.99%
2014-04-08	0	0.203	0.185	0.203	0.173	0.206	124,000	25,292	0.2040	0.203	0.185	0.203	0.173	0.206	124,000	0.2040	12.78%
2014-04-07	0	0.180	0.180	0.187	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	0.00%
2014-04-04	0	0.180	0.180	0.189	-	-	24,000	4,224	0.1760	0.180	0.180	0.189	-	-	24,000	0.1760	0.56%
2014-04-03	0	0.179	0.179	0.194	0.172	0.172	4,000	688	0.1720	0.179	0.179	0.194	0.172	0.172	4,000	0.1720	-8.67%
2014-04-02	0	0.196	0.181	0.196	-	-	0	0	-	0.196	0.181	0.196	-	-	0	-	-0.51%
2014-04-01	0	0.197	0.176	0.198	0.197	0.197	4,000	788	0.1970	0.197	0.176	0.198	0.197	0.197	4,000	0.1970	7.65%
2014-03-31	0	0.183	0.183	0.190	0.177	0.190	1,248,000	225,700	0.1808	0.183	0.183	0.190	0.177	0.190	1,248,000	0.1808	-6.15%
2014-03-28	0	0.195	0.186	0.195	0.194	0.195	20,000	3,896	0.1948	0.195	0.186	0.195	0.194	0.195	20,000	0.1948	-0.51%
2014-03-27	0	0.196	0.180	0.196	-	-	0	0	-	0.196	0.180	0.196	-	-	0	-	-2.49%
2014-03-26	0	0.201	0.185	0.201	-	-	0	0	-	0.201	0.185	0.201	-	-	0	-	-1.47%
2014-03-25	0	0.204	0.188	0.204	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	-1.92%
2014-03-24	0	0.208	0.182	0.208	-	-	0	0	-	0.208	0.182	0.208	-	-	0	-	-0.95%
2014-03-21	0	0.210	0.210	0.211	0.210	0.210	28,000	5,880	0.2100	0.210	0.210	0.211	0.210	0.210	28,000	0.2100	-0.94%
2014-03-20	0	0.212	0.190	0.226	0.210	0.225	272,000	57,480	0.2113	0.212	0.190	0.226	0.210	0.225	272,000	0.2113	-5.78%
2014-03-19	0	0.225	0.211	0.226	0.222	0.225	316,000	70,272	0.2224	0.225	0.211	0.226	0.222	0.225	316,000	0.2224	6.13%
2014-03-18	0	0.212	0.212	0.218	0.212	0.227	632,000	134,252	0.2124	0.212	0.212	0.218	0.212	0.227	632,000	0.2124	-1.40%
2014-03-17	0	0.215	0.210	0.223	0.215	0.227	1,104,000	247,780	0.2244	0.215	0.210	0.223	0.215	0.227	1,104,000	0.2244	2.38%
2014-03-14	0	0.210	0.210	0.217	0.210	0.211	40,000	8,412	0.2103	0.210	0.210	0.217	0.210	0.211	40,000	0.2103	-6.67%
2014-03-13	0	0.225	0.216	0.225	0.215	0.233	528,000	116,040	0.2198	0.225	0.216	0.225	0.215	0.233	528,000	0.2198	7.14%
2014-03-12	0	0.210	0.206	0.216	0.210	0.210	68,000	14,280	0.2100	0.210	0.206	0.216	0.210	0.210	68,000	0.2100	-3.67%
2014-03-11	0	0.218	0.211	0.220	0.223	0.223	4,000	892	0.2230	0.218	0.211	0.220	0.223	0.223	4,000	0.2230	0.93%
2014-03-10	0	0.216	0.210	0.216	0.220	0.220	24,000	5,280	0.2200	0.216	0.210	0.216	0.220	0.220	24,000	0.2200	2.86%
2014-03-07	0	0.210	0.210	0.218	0.209	0.233	336,000	70,848	0.2109	0.210	0.210	0.218	0.209	0.233	336,000	0.2109	-7.08%
2014-03-06	0	0.226	0.205	0.228	0.229	0.229	8,000	1,832	0.2290	0.226	0.205	0.228	0.229	0.229	8,000	0.2290	1.80%
2014-03-05	0	0.222	0.201	0.224	0.224	0.239	108,000	24,488	0.2267	0.222	0.201	0.224	0.224	0.239	108,000	0.2267	3.26%
2014-03-04	0	0.215	0.208	0.216	0.190	0.215	260,000	51,864	0.1995	0.215	0.208	0.216	0.190	0.215	260,000	0.1995	-2.27%
2014-03-03	0	0.220	0.213	0.223	0.220	0.239	104,000	22,956	0.2207	0.220	0.213	0.223	0.220	0.239	104,000	0.2207	-2.22%
2014-02-28	0	0.225	0.213	0.225	0.229	0.234	80,000	18,412	0.2302	0.225	0.213	0.225	0.229	0.234	80,000	0.2302	-0.44%
2014-02-27	0	0.226	0.216	0.228	0.202	0.229	2,080,000	454,584	0.2186	0.226	0.216	0.228	0.202	0.229	2,080,000	0.2186	6.10%
2014-02-26	0	0.213	0.199	0.215	0.224	0.235	12,000	2,736	0.2280	0.213	0.199	0.215	0.224	0.235	12,000	0.2280	3.90%
2014-02-25	0	0.205	0.204	0.218	-	-	0	0	-	0.205	0.204	0.218	-	-	0	-	0.00%
2014-02-24	0	0.205	0.204	0.207	0.205	0.224	104,000	21,396	0.2057	0.205	0.204	0.207	0.205	0.224	104,000	0.2057	-5.96%
2014-02-21	0	0.218	0.208	0.220	0.221	0.221	4,000	884	0.2210	0.218	0.208	0.220	0.221	0.221	4,000	0.2210	4.81%
2014-02-20	0	0.208	0.206	0.208	0.210	0.229	72,000	15,336	0.2130	0.208	0.206	0.208	0.210	0.229	72,000	0.2130	-6.73%
2014-02-19	0	0.223	0.209	0.223	0.223	0.233	32,000	7,176	0.2243	0.223	0.209	0.223	0.223	0.233	32,000	0.2243	-0.89%
2014-02-18	0	0.225	0.209	0.225	0.220	0.225	116,000	25,552	0.2203	0.225	0.209	0.225	0.220	0.225	116,000	0.2203	-0.44%
2014-02-17	0	0.226	0.207	0.226	0.238	0.238	4,000	952	0.2380	0.226	0.207	0.226	0.238	0.238	4,000	0.2380	2.73%
2014-02-14	0	0.220	0.209	0.220	0.239	0.239	4,000	956	0.2390	0.220	0.209	0.220	0.239	0.239	4,000	0.2390	-3.51%
2014-02-13	0	0.228	0.208	0.228	0.231	0.231	104,000	22,924	0.2204	0.228	0.208	0.228	0.231	0.231	104,000	0.2204	0.00%
2014-02-12	0	0.228	0.210	0.228	0.226	0.234	8,000	1,840	0.2300	0.228	0.210	0.228	0.226	0.234	8,000	0.2300	3.64%
2014-02-11	0	0.220	0.212	0.220	0.219	0.220	136,000	29,820	0.2193	0.220	0.212	0.220	0.219	0.220	136,000	0.2193	-3.51%
2014-02-10	0	0.228	0.210	0.228	0.224	0.230	508,000	116,452	0.2292	0.228	0.210	0.228	0.224	0.230	508,000	0.2292	5.56%
2014-02-07	0	0.216	0.208	0.216	0.199	0.225	468,000	95,264	0.2036	0.216	0.208	0.216	0.199	0.225	468,000	0.2036	-0.46%
2014-02-06	0	0.217	0.203	0.217	0.218	0.218	4,000	872	0.2180	0.217	0.203	0.217	0.218	0.218	4,000	0.2180	0.00%
2014-02-05	0	0.217	0.203	0.217	0.217	0.229	100,000	21,748	0.2175	0.217	0.203	0.217	0.217	0.229	100,000	0.2175	-2.25%
2014-02-04	0	0.222	0.197	0.222	0.223	0.225	104,000	23,200	0.2231	0.222	0.197	0.222	0.223	0.225	104,000	0.2231	3.74%
2014-01-30	0	0.214	0.200	0.214	0.206	0.219	480,000	98,932	0.2061	0.214	0.200	0.214	0.206	0.219	480,000	0.2061	2.39%
2014-01-29	0	0.209	0.206	0.214	0.195	0.227	1,152,000	244,588	0.2123	0.209	0.206	0.214	0.195	0.227	1,152,000	0.2123	10.00%
2014-01-28	0	0.190	0.190	0.199	0.190	0.219	284,000	56,384	0.1985	0.190	0.190	0.199	0.190	0.219	284,000	0.1985	-7.32%
2014-01-27	0	0.205	0.193	0.205	0.204	0.207	276,000	56,508	0.2047	0.205	0.193	0.205	0.204	0.207	276,000	0.2047	2.50%
2014-01-24	0	0.200	0.200	0.210	0.196	0.221	40,000	8,088	0.2022	0.200	0.200	0.210	0.196	0.221	40,000	0.2022	-2.44%
2014-01-23	0	0.205	0.205	0.219	0.203	0.224	60,000	12,292	0.2049	0.205	0.205	0.219	0.203	0.224	60,000	0.2049	-0.97%
2014-01-22	0	0.207	0.207	0.220	0.207	0.237	504,000	107,916	0.2141	0.207	0.207	0.220	0.207	0.237	504,000	0.2141	0.98%
2014-01-21	0	0.205	0.202	0.210	0.202	0.227	1,452,000	307,448	0.2117	0.205	0.202	0.210	0.202	0.227	1,452,000	0.2117	2.50%
2014-01-20	0	0.200	0.197	0.208	0.197	0.255	1,216,000	264,828	0.2178	0.200	0.197	0.208	0.197	0.255	1,216,000	0.2178	0.00%
2014-01-17	0	0.200	0.195	0.210	0.195	0.225	400,000	85,264	0.2132	0.200	0.195	0.210	0.195	0.225	400,000	0.2132	-5.21%
2014-01-16	0	0.211	0.191	0.211	0.187	0.215	2,724,000	539,404	0.1980	0.211	0.191	0.211	0.187	0.215	2,724,000	0.1980	4.98%
2014-01-15	0	0.201	0.184	0.201	0.192	0.204	28,000	5,472	0.1954	0.201	0.184	0.201	0.192	0.204	28,000	0.1954	5.79%
2014-01-14	0	0.190	0.190	0.204	0.190	0.209	408,000	77,988	0.1911	0.190	0.190	0.204	0.190	0.209	408,000	0.1911	-7.32%
2014-01-13	0	0.205	0.190	0.205	0.198	0.217	788,000	161,612	0.2051	0.205	0.190	0.205	0.198	0.217	788,000	0.2051	0.49%
2014-01-10	0	0.204	0.186	0.204	0.206	0.206	4,000	824	0.2060	0.204	0.186	0.204	0.206	0.206	4,000	0.2060	5.70%
2014-01-09	0	0.193	0.193	0.198	0.193	0.207	252,000	49,988	0.1984	0.193	0.193	0.198	0.193	0.207	252,000	0.1984	1.58%
2014-01-08	0	0.190	0.185	0.198	0.185	0.215	1,532,000	312,012	0.2037	0.190	0.185	0.198	0.185	0.215	1,532,000	0.2037	-4.04%
2014-01-07	0	0.198	0.185	0.202	0.190	0.211	492,000	96,236	0.1956	0.198	0.185	0.202	0.190	0.211	492,000	0.1956	-1.00%
2014-01-06	0	0.200	0.182	0.200	0.195	0.201	32,000	6,264	0.1958	0.200	0.182	0.200	0.195	0.201	32,000	0.1958	4.17%
2014-01-03	0	0.192	0.172	0.192	0.192	0.202	24,000	4,648	0.1937	0.192	0.172	0.192	0.192	0.202	24,000	0.1937	3.78%
2014-01-02	0	0.185	0.183	0.191	0.183	0.185	28,000	5,164	0.1844	0.185	0.183	0.191	0.183	0.185	28,000	0.1844	2.21%
2013-12-31	0	0.181	0.181	0.197	-	-	0	0	-	0.181	0.181	0.197	-	-	0	-	0.56%
2013-12-30	0	0.180	0.166	0.197	-	-	0	0	-	0.180	0.166	0.197	-	-	0	-	0.00%
2013-12-27	0	0.180	0.168	0.197	-	-	0	0	-	0.180	0.168	0.197	-	-	0	-	0.00%
2013-12-24	0	0.180	0.169	0.195	-	-	0	0	-	0.180	0.169	0.195	-	-	0	-	0.00%
2013-12-23	0	0.180	0.169	0.188	-	-	0	0	-	0.180	0.169	0.188	-	-	0	-	0.00%
2013-12-20	0	0.180	0.172	0.189	-	-	0	0	-	0.180	0.172	0.189	-	-	0	-	0.00%
2013-12-19	0	0.180	0.180	0.197	0.180	0.181	40,000	7,208	0.1802	0.180	0.180	0.197	0.180	0.181	40,000	0.1802	-0.55%
2013-12-18	0	0.181	0.173	0.197	-	-	0	0	-	0.181	0.173	0.197	-	-	0	-	0.00%
2013-12-17	0	0.181	0.181	0.200	0.181	0.181	24,000	4,344	0.1810	0.181	0.181	0.200	0.181	0.181	24,000	0.1810	-9.50%
2013-12-16	0	0.200	0.187	0.200	0.212	0.212	4,000	848	0.2120	0.200	0.187	0.200	0.212	0.212	4,000	0.2120	-1.48%
2013-12-13	0	0.203	0.184	0.203	0.197	0.215	164,000	33,020	0.2013	0.203	0.184	0.203	0.197	0.215	164,000	0.2013	4.10%
2013-12-12	0	0.195	0.187	0.195	0.181	0.195	372,000	69,428	0.1866	0.195	0.187	0.195	0.181	0.195	372,000	0.1866	-2.50%
2013-12-11	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2013-12-10	0	0.200	0.186	0.200	0.200	0.209	68,000	13,636	0.2005	0.200	0.186	0.200	0.200	0.209	68,000	0.2005	6.95%
2013-12-09	0	0.187	0.186	0.192	0.171	0.235	7,872,000	1,514,856	0.1924	0.187	0.186	0.192	0.171	0.235	7,872,000	0.1924	5.06%
2013-12-06	0	0.178	0.175	0.185	-	-	0	0	-	0.178	0.175	0.185	-	-	0	-	0.00%
2013-12-05	0	0.178	0.178	0.187	0.177	0.188	264,000	48,740	0.1846	0.178	0.178	0.187	0.177	0.188	264,000	0.1846	-5.32%
2013-12-04	0	0.188	0.177	0.188	0.172	0.189	496,000	87,224	0.1759	0.188	0.177	0.188	0.172	0.189	496,000	0.1759	-2.59%
2013-12-03	0	0.193	0.179	0.193	-	-	0	0	-	0.193	0.179	0.193	-	-	0	-	0.00%
2013-12-02	0	0.193	0.183	0.193	-	-	0	0	-	0.193	0.183	0.193	-	-	0	-	-0.52%
2013-11-29	0	0.194	0.179	0.195	-	-	0	0	-	0.194	0.179	0.195	-	-	0	-	0.00%
2013-11-28	0	0.194	0.179	0.194	-	-	0	0	-	0.194	0.179	0.194	-	-	0	-	-1.02%
2013-11-27	0	0.196	0.176	0.196	0.192	0.196	1,220,000	236,820	0.1941	0.196	0.176	0.196	0.192	0.196	1,220,000	0.1941	2.62%
2013-11-26	0	0.191	0.182	0.193	0.180	0.197	200,000	37,604	0.1880	0.191	0.182	0.193	0.180	0.197	200,000	0.1880	1.06%
2013-11-25	0	0.189	0.183	0.192	0.170	0.200	1,280,000	234,696	0.1834	0.189	0.183	0.192	0.170	0.200	1,280,000	0.1834	-6.90%
2013-11-22	0	0.203	0.186	0.203	0.204	0.204	4,000	816	0.2040	0.203	0.186	0.203	0.204	0.204	4,000	0.2040	1.50%
2013-11-21	0	0.200	0.191	0.200	0.201	0.223	672,000	137,284	0.2043	0.200	0.191	0.200	0.201	0.223	672,000	0.2043	2.04%
2013-11-20	0	0.196	0.196	0.204	0.196	0.208	316,000	63,352	0.2005	0.196	0.196	0.204	0.196	0.208	316,000	0.2005	-2.00%
2013-11-19	0	0.200	0.193	0.209	0.186	0.234	4,000,000	827,356	0.2068	0.200	0.193	0.209	0.186	0.234	4,000,000	0.2068	4.17%
2013-11-18	0	0.192	0.185	0.192	0.176	0.209	408,000	76,772	0.1882	0.192	0.185	0.192	0.176	0.209	408,000	0.1882	0.00%
2013-11-15	0	0.192	0.172	0.192	0.193	0.193	4,000	772	0.1930	0.192	0.172	0.192	0.193	0.193	4,000	0.1930	1.05%
2013-11-14	0	0.190	0.183	0.190	0.169	0.205	1,292,000	230,028	0.1780	0.190	0.183	0.190	0.169	0.205	1,292,000	0.1780	5.56%
2013-11-13	0	0.180	0.179	0.184	0.180	0.190	844,000	154,928	0.1836	0.180	0.179	0.184	0.180	0.190	844,000	0.1836	-8.16%
2013-11-12	0	0.196	0.193	0.196	0.180	0.218	4,868,000	984,896	0.2023	0.196	0.193	0.196	0.180	0.218	4,868,000	0.2023	18.07%
2013-11-11	0	0.166	0.166	0.178	0.166	0.173	64,000	11,044	0.1726	0.166	0.166	0.178	0.166	0.173	64,000	0.1726	-3.49%
2013-11-08	0	0.172	0.155	0.176	-	-	0	0	-	0.172	0.155	0.176	-	-	0	-	0.00%
2013-11-07	0	0.172	0.161	0.180	-	-	0	0	-	0.172	0.161	0.180	-	-	0	-	0.00%
2013-11-06	0	0.172	0.160	0.178	-	-	0	0	-	0.172	0.160	0.178	-	-	0	-	0.00%
2013-11-05	0	0.172	0.168	0.172	0.165	0.172	1,072,000	178,116	0.1662	0.172	0.168	0.172	0.165	0.172	1,072,000	0.1662	-6.52%
2013-11-04	0	0.184	0.169	0.184	-	-	0	0	-	0.184	0.169	0.184	-	-	0	-	-0.54%
2013-11-01	0	0.185	0.168	0.185	0.166	0.185	556,000	94,256	0.1695	0.185	0.168	0.185	0.166	0.185	556,000	0.1695	2.21%
2013-10-31	0	0.181	0.161	0.181	0.165	0.184	964,000	162,636	0.1687	0.181	0.161	0.181	0.165	0.184	964,000	0.1687	9.70%
2013-10-30	0	0.165	0.152	0.167	0.160	0.168	408,000	65,332	0.1601	0.165	0.152	0.167	0.160	0.168	408,000	0.1601	0.61%
2013-10-29	0	0.164	0.160	0.168	-	-	0	0	-	0.164	0.160	0.168	-	-	0	-	0.00%
2013-10-28	0	0.164	0.160	0.167	0.159	0.165	476,000	76,252	0.1602	0.164	0.160	0.167	0.159	0.165	476,000	0.1602	-2.38%
2013-10-25	0	0.168	0.161	0.168	0.160	0.169	476,000	75,356	0.1583	0.168	0.161	0.168	0.160	0.169	476,000	0.1583	6.33%
2013-10-24	0	0.158	0.158	0.165	0.155	0.158	480,000	75,080	0.1564	0.158	0.158	0.165	0.155	0.158	480,000	0.1564	-5.95%
2013-10-23	0	0.168	0.160	0.170	-	-	0	0	-	0.168	0.160	0.170	-	-	0	-	0.00%
2013-10-22	0	0.168	0.160	0.168	0.160	0.169	48,000	7,832	0.1632	0.168	0.160	0.168	0.160	0.169	48,000	0.1632	1.82%
2013-10-21	0	0.165	0.158	0.165	0.160	0.165	44,000	7,168	0.1629	0.165	0.158	0.165	0.160	0.165	44,000	0.1629	3.13%
2013-10-18	0	0.160	0.160	0.163	0.155	0.171	944,000	152,288	0.1613	0.160	0.160	0.163	0.155	0.171	944,000	0.1613	-0.62%
2013-10-17	0	0.161	0.161	0.163	0.160	0.167	1,196,000	193,472	0.1618	0.161	0.161	0.163	0.160	0.167	1,196,000	0.1618	-8.52%
2013-10-16	0	0.176	0.163	0.176	-	-	0	0	-	0.176	0.163	0.176	-	-	0	-	-1.12%
2013-10-15	0	0.178	0.163	0.178	0.160	0.178	416,000	69,552	0.1672	0.178	0.163	0.178	0.160	0.178	416,000	0.1672	-1.11%
2013-10-11	0	0.180	0.160	0.192	-	-	0	0	-	0.180	0.160	0.192	-	-	0	-	0.00%
2013-10-10	0	0.180	0.168	0.180	0.180	0.180	300,000	54,000	0.1800	0.180	0.168	0.180	0.180	0.180	300,000	0.1800	-0.55%
2013-10-09	0	0.181	0.181	0.184	0.171	0.185	568,000	100,696	0.1773	0.181	0.181	0.184	0.171	0.185	568,000	0.1773	12.42%
2013-10-08	0	0.161	0.141	0.170	0.161	0.161	44,000	7,084	0.1610	0.161	0.141	0.170	0.161	0.161	44,000	0.1610	0.63%
2013-10-07	0	0.160	0.157	0.163	0.154	0.171	256,000	41,120	0.1606	0.160	0.157	0.163	0.154	0.171	256,000	0.1606	-6.98%
2013-10-04	0	0.172	0.152	0.172	0.175	0.175	4,000	700	0.1750	0.172	0.152	0.172	0.175	0.175	4,000	0.1750	0.58%
2013-10-03	0	0.171	0.164	0.171	0.167	0.171	100,000	16,780	0.1678	0.171	0.164	0.171	0.167	0.171	100,000	0.1678	2.40%
2013-10-02	0	0.167	0.167	0.168	0.163	0.163	244,000	39,772	0.1630	0.167	0.167	0.168	0.163	0.163	244,000	0.1630	3.73%
2013-09-30	0	0.161	0.175	0.178	0.160	0.161	40,000	6,420	0.1605	0.161	0.175	0.178	0.160	0.161	40,000	0.1605	-4.17%
2013-09-27	0	0.168	0.161	0.168	0.166	0.170	48,000	7,984	0.1663	0.168	0.161	0.168	0.166	0.170	48,000	0.1663	-1.18%
2013-09-26	0	0.170	0.166	0.173	-	-	0	0	-	0.170	0.166	0.173	-	-	0	-	0.00%
2013-09-25	0	0.170	0.160	0.172	0.164	0.170	236,000	38,984	0.1652	0.170	0.160	0.172	0.164	0.170	236,000	0.1652	5.59%
2013-09-24	0	0.161	0.156	0.165	0.157	0.161	560,000	88,108	0.1573	0.161	0.156	0.165	0.157	0.161	560,000	0.1573	-2.42%
2013-09-23	0	0.165	0.165	0.169	0.165	0.169	588,000	97,372	0.1656	0.165	0.165	0.169	0.165	0.169	588,000	0.1656	-4.62%
2013-09-19	0	0.173	0.169	0.175	-	-	0	0	-	0.173	0.169	0.175	-	-	0	-	0.00%
2013-09-18	0	0.173	0.165	0.173	0.174	0.174	8,000	1,392	0.1740	0.173	0.165	0.173	0.174	0.174	8,000	0.1740	3.59%
2013-09-17	0	0.167	0.175	0.179	0.165	0.166	404,000	66,764	0.1653	0.167	0.175	0.179	0.165	0.166	404,000	0.1653	0.60%
2013-09-16	0	0.166	0.165	0.171	0.163	0.171	280,000	46,112	0.1647	0.166	0.165	0.171	0.163	0.171	280,000	0.1647	-6.21%
2013-09-13	0	0.177	0.176	0.180	-	-	0	0	-	0.177	0.176	0.180	-	-	0	-	0.00%
2013-09-12	0	0.177	0.177	0.188	0.176	0.195	324,000	59,800	0.1846	0.177	0.177	0.188	0.176	0.195	324,000	0.1846	-4.32%
2013-09-11	0	0.185	0.185	0.196	0.185	0.185	60,000	11,100	0.1850	0.185	0.185	0.196	0.185	0.185	60,000	0.1850	-5.61%
2013-09-10	0	0.196	0.183	0.196	0.196	0.196	4,000	784	0.1960	0.196	0.183	0.196	0.196	0.196	4,000	0.1960	0.00%
2013-09-09	0	0.196	0.182	0.196	0.183	0.196	112,000	20,548	0.1835	0.196	0.182	0.196	0.183	0.196	112,000	0.1835	-1.01%
2013-09-06	0	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2013-09-05	0	0.198	0.181	0.198	-	-	0	0	-	0.198	0.181	0.198	-	-	0	-	0.00%
2013-09-04	0	0.198	0.181	0.198	0.180	0.200	404,000	74,580	0.1846	0.198	0.181	0.198	0.180	0.200	404,000	0.1846	-1.00%
2013-09-03	0	0.200	0.179	0.200	0.211	0.211	4,000	844	0.2110	0.200	0.179	0.200	0.211	0.211	4,000	0.2110	1.01%
2013-09-02	0	0.198	0.167	0.198	0.180	0.203	376,000	74,928	0.1993	0.198	0.167	0.198	0.180	0.203	376,000	0.1993	10.61%
2013-08-30	0	0.179	0.163	0.195	-	-	0	0	-	0.179	0.163	0.195	-	-	0	-	0.00%
2013-08-29	0	0.179	0.166	0.179	-	-	0	0	-	0.179	0.166	0.179	-	-	0	-	-0.56%
2013-08-28	0	0.180	0.163	0.199	-	-	0	0	-	0.180	0.163	0.199	-	-	0	-	0.00%
2013-08-27	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	3.45%
2013-08-26	0	0.174	0.174	0.200	0.173	0.206	160,000	30,012	0.1876	0.174	0.174	0.200	0.173	0.206	160,000	0.1876	-9.84%
2013-08-23	0	0.193	0.190	0.199	0.193	0.218	1,416,000	285,588	0.2017	0.193	0.190	0.199	0.193	0.218	1,416,000	0.2017	7.22%
2013-08-22	0	0.180	0.180	0.211	0.180	0.235	132,000	26,068	0.1975	0.180	0.180	0.211	0.180	0.235	132,000	0.1975	0.00%
2013-08-21	0	0.180	0.161	0.180	0.168	0.180	252,000	44,880	0.1781	0.180	0.161	0.180	0.168	0.180	252,000	0.1781	10.43%
2013-08-20	0	0.163	0.163	0.172	0.161	0.178	636,000	104,724	0.1647	0.163	0.163	0.172	0.161	0.178	636,000	0.1647	-10.44%
2013-08-19	0	0.182	0.163	0.182	0.146	0.214	236,000	41,156	0.1744	0.182	0.163	0.182	0.146	0.214	236,000	0.1744	10.30%
2013-08-16	0	0.165	0.144	0.175	0.165	0.165	52,000	8,580	0.1650	0.165	0.144	0.175	0.165	0.165	52,000	0.1650	-5.71%
2013-08-15	0	0.175	0.138	0.175	0.178	0.178	100,000	17,800	0.1780	0.175	0.138	0.175	0.178	0.178	100,000	0.1780	-2.78%
2013-08-13	0	0.180	0.141	0.180	-	-	0	0	-	0.180	0.141	0.180	-	-	0	-	0.00%
2013-08-12	0	0.180	0.160	0.181	0.180	0.180	100,000	18,000	0.1800	0.180	0.160	0.181	0.180	0.180	100,000	0.1800	0.00%
2013-08-09	0	0.180	0.158	0.180	0.174	0.189	44,000	7,716	0.1754	0.180	0.158	0.180	0.174	0.189	44,000	0.1754	9.09%
2013-08-08	0	0.165	0.165	0.199	0.161	0.169	488,000	80,436	0.1648	0.165	0.165	0.199	0.161	0.169	488,000	0.1648	-12.23%
2013-08-07	0	0.188	0.167	0.188	0.187	0.194	1,164,000	217,980	0.1873	0.188	0.167	0.188	0.187	0.194	1,164,000	0.1873	4.44%
2013-08-06	0	0.180	0.163	0.183	0.180	0.180	148,000	26,640	0.1800	0.180	0.163	0.183	0.180	0.180	148,000	0.1800	0.00%
2013-08-05	0	0.180	0.173	0.182	0.165	0.200	716,000	127,020	0.1774	0.180	0.173	0.182	0.165	0.200	716,000	0.1774	10.43%
2013-08-02	0	0.163	0.152	0.166	0.163	0.166	400,000	65,496	0.1637	0.163	0.152	0.166	0.163	0.166	400,000	0.1637	0.62%
2013-08-01	0	0.162	0.162	0.167	0.156	0.170	1,200,000	190,592	0.1588	0.162	0.162	0.167	0.156	0.170	1,200,000	0.1588	-6.36%
2013-07-31	0	0.173	0.162	0.175	0.160	0.181	1,464,000	255,432	0.1745	0.173	0.162	0.175	0.160	0.181	1,464,000	0.1745	4.85%
2013-07-30	0	0.165	0.165	0.170	0.145	0.210	6,792,000	1,201,156	0.1768	0.165	0.165	0.170	0.145	0.210	6,792,000	0.1768	13.79%
2013-07-29	0	0.145	0.138	0.145	0.119	0.156	8,480,000	1,180,764	0.1392	0.145	0.138	0.145	0.119	0.156	8,480,000	0.1392	26.09%
2013-07-26	0	0.115	0.114	0.119	0.115	0.122	788,000	91,476	0.1161	0.115	0.114	0.119	0.115	0.122	788,000	0.1161	-2.54%
2013-07-25	0	0.118	0.118	0.121	0.111	0.140	6,204,000	765,568	0.1234	0.118	0.118	0.121	0.111	0.140	6,204,000	0.1234	6.31%
2013-07-24	0	0.111	0.108	0.113	0.111	0.120	952,000	107,280	0.1127	0.111	0.108	0.113	0.111	0.120	952,000	0.1127	-5.93%
2013-07-23	0	0.118	0.115	0.119	0.112	0.118	1,088,000	123,144	0.1132	0.118	0.115	0.119	0.112	0.118	1,088,000	0.1132	-2.48%
2013-07-22	0	0.121	0.118	0.126	0.110	0.121	1,188,000	133,644	0.1125	0.121	0.118	0.126	0.110	0.121	1,188,000	0.1125	-6.92%
2013-07-19	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	0.00%
2013-07-18	0	0.130	0.103	0.130	-	-	0	0	-	0.130	0.103	0.130	-	-	0	-	-0.76%
2013-07-17	0	0.131	0.111	0.131	0.120	0.131	44,000	5,324	0.1210	0.131	0.111	0.131	0.120	0.131	44,000	0.1210	-2.96%
2013-07-16	0	0.135	0.116	0.135	0.135	0.135	28,000	3,780	0.1350	0.135	0.116	0.135	0.135	0.135	28,000	0.1350	3.85%
2013-07-15	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2013-07-12	0	0.130	0.105	0.142	-	-	0	0	-	0.130	0.105	0.142	-	-	0	-	0.00%
2013-07-11	0	0.130	0.095	0.139	-	-	0	0	-	0.130	0.095	0.139	-	-	0	-	0.00%
2013-07-10	0	0.130	0.130	0.139	0.102	0.139	8,000	964	0.1205	0.130	0.130	0.139	0.102	0.139	8,000	0.1205	-2.99%
2013-07-09	0	0.134	0.103	0.134	0.134	0.134	4,000	536	0.1340	0.134	0.103	0.134	0.134	0.134	4,000	0.1340	13.56%
2013-07-08	0	0.118	0.110	0.136	0.118	0.118	80,000	9,440	0.1180	0.118	0.110	0.136	0.118	0.118	80,000	0.1180	-4.84%
2013-07-05	0	0.124	0.112	0.136	0.124	0.124	4,000	496	0.1240	0.124	0.112	0.136	0.124	0.124	4,000	0.1240	0.00%
2013-07-04	0	0.124	0.124	0.140	0.122	0.122	100,000	12,200	0.1220	0.124	0.124	0.140	0.122	0.122	100,000	0.1220	-11.43%
2013-07-03	0	0.140	0.121	0.149	-	-	0	0	-	0.140	0.121	0.149	-	-	0	-	0.00%
2013-07-02	0	0.140	0.122	0.149	-	-	0	0	-	0.140	0.122	0.149	-	-	0	-	0.00%
2013-06-28	0	0.140	0.116	0.149	-	-	0	0	-	0.140	0.116	0.149	-	-	0	-	0.00%
2013-06-27	0	0.140	0.126	0.149	-	-	0	0	-	0.140	0.126	0.149	-	-	0	-	0.00%
2013-06-26	0	0.140	0.140	0.149	-	-	0	0	-	0.140	0.140	0.149	-	-	0	-	0.00%
2013-06-25	0	0.140	0.111	0.140	0.140	0.140	20,000	2,800	0.1400	0.140	0.111	0.140	0.140	0.140	20,000	0.1400	0.00%
2013-06-24	0	0.140	0.121	0.149	-	-	0	0	-	0.140	0.121	0.149	-	-	0	-	0.00%
2013-06-21	0	0.140	0.137	0.140	0.140	0.140	20,000	2,800	0.1400	0.140	0.137	0.140	0.140	0.140	20,000	0.1400	0.00%
2013-06-20	0	0.140	0.137	0.140	-	-	0	0	-	0.140	0.137	0.140	-	-	0	-	0.00%
2013-06-19	0	0.140	0.137	0.140	0.140	0.140	360,000	50,400	0.1400	0.140	0.137	0.140	0.140	0.140	360,000	0.1400	0.00%
2013-06-18	0	0.140	0.137	0.149	-	-	0	0	-	0.140	0.137	0.149	-	-	0	-	0.00%
2013-06-17	0	0.140	0.137	0.149	-	-	0	0	-	0.140	0.137	0.149	-	-	0	-	0.00%
2013-06-14	0	0.140	0.137	0.149	-	-	0	0	-	0.140	0.137	0.149	-	-	0	-	0.00%
2013-06-13	0	0.140	0.132	0.149	-	-	0	0	-	0.140	0.132	0.149	-	-	0	-	0.00%
2013-06-11	0	0.140	0.140	0.149	0.140	0.140	4,000	560	0.1400	0.140	0.140	0.149	0.140	0.140	4,000	0.1400	-6.04%
2013-06-10	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	0.00%
2013-06-07	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	0.00%
2013-06-06	0	0.149	0.145	0.149	-	-	0	0	-	0.149	0.145	0.149	-	-	0	-	0.00%
2013-06-05	0	0.149	0.145	0.149	-	-	0	0	-	0.149	0.145	0.149	-	-	0	-	0.00%
2013-06-04	0	0.149	0.145	0.149	-	-	0	0	-	0.149	0.145	0.149	-	-	0	-	0.00%
2013-06-03	0	0.149	0.143	0.149	0.149	0.149	480,000	71,520	0.1490	0.149	0.143	0.149	0.149	0.149	480,000	0.1490	0.00%
2013-05-31	0	0.149	0.143	0.149	0.149	0.149	80,000	11,920	0.1490	0.149	0.143	0.149	0.149	0.149	80,000	0.1490	0.00%
2013-05-30	0	0.149	0.140	0.149	0.149	0.149	48,000	7,152	0.1490	0.149	0.140	0.149	0.149	0.149	48,000	0.1490	0.00%
2013-05-29	0	0.149	0.142	0.149	0.149	0.149	400,000	59,600	0.1490	0.149	0.142	0.149	0.149	0.149	400,000	0.1490	0.00%
2013-05-28	0	0.149	0.142	0.149	0.149	0.149	1,048,000	156,152	0.1490	0.149	0.142	0.149	0.149	0.149	1,048,000	0.1490	0.00%
2013-05-27	0	0.149	0.142	0.149	-	-	0	0	-	0.149	0.142	0.149	-	-	0	-	0.00%
2013-05-24	0	0.149	0.142	0.149	0.148	0.149	1,696,000	252,508	0.1489	0.149	0.142	0.149	0.148	0.149	1,696,000	0.1489	0.00%
2013-05-23	0	0.149	0.142	0.149	0.149	0.149	60,000	8,940	0.1490	0.149	0.142	0.149	0.149	0.149	60,000	0.1490	0.00%
2013-05-22	0	0.149	0.142	0.149	-	-	0	0	-	0.149	0.142	0.149	-	-	0	-	0.00%
2013-05-21	0	0.149	0.142	0.149	-	-	0	0	-	0.149	0.142	0.149	-	-	0	-	0.00%
2013-05-20	0	0.149	0.145	0.149	-	-	0	0	-	0.149	0.145	0.149	-	-	0	-	0.00%
2013-05-16	0	0.149	0.145	0.149	0.148	0.150	688,000	102,216	0.1486	0.149	0.145	0.149	0.148	0.150	688,000	0.1486	5.67%
2013-05-15	0	0.141	0.141	0.148	0.140	0.141	236,000	33,076	0.1402	0.141	0.141	0.148	0.140	0.141	236,000	0.1402	-5.37%
2013-05-14	0	0.149	0.149	0.151	0.149	0.149	80,000	11,920	0.1490	0.149	0.149	0.151	0.149	0.149	80,000	0.1490	-0.67%
2013-05-13	0	0.150	0.150	0.155	0.144	0.149	280,000	40,476	0.1446	0.150	0.150	0.155	0.144	0.149	280,000	0.1446	1.35%
2013-05-10	0	0.148	0.144	0.156	-	-	0	0	-	0.148	0.144	0.156	-	-	0	-	0.00%
2013-05-09	0	0.148	0.144	0.156	-	-	0	0	-	0.148	0.144	0.156	-	-	0	-	0.00%
2013-05-08	0	0.148	0.140	0.156	-	-	0	0	-	0.148	0.140	0.156	-	-	0	-	0.00%
2013-05-07	0	0.148	0.142	0.152	0.148	0.148	160,000	23,680	0.1480	0.148	0.142	0.152	0.148	0.148	160,000	0.1480	-4.52%
2013-05-06	0	0.155	0.148	0.158	0.151	0.155	40,000	6,120	0.1530	0.155	0.148	0.158	0.151	0.155	40,000	0.1530	1.97%
2013-05-03	0	0.152	0.151	0.152	0.152	0.153	520,000	79,400	0.1527	0.152	0.151	0.152	0.152	0.153	520,000	0.1527	-5.00%
2013-05-02	0	0.160	0.152	0.160	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	0.00%
2013-04-30	0	0.160	0.154	0.168	-	-	0	0	-	0.160	0.154	0.168	-	-	0	-	0.00%
2013-04-29	0	0.160	0.152	0.168	-	-	0	0	-	0.160	0.152	0.168	-	-	0	-	0.00%
2013-04-26	0	0.160	0.160	0.167	0.160	0.160	20,000	3,200	0.1600	0.160	0.160	0.167	0.160	0.160	20,000	0.1600	-3.03%
2013-04-25	0	0.165	0.150	0.167	0.165	0.165	40,000	6,600	0.1650	0.165	0.150	0.167	0.165	0.165	40,000	0.1650	1.23%
2013-04-24	0	0.163	0.155	0.165	0.160	0.163	84,000	13,476	0.1604	0.163	0.155	0.165	0.160	0.163	84,000	0.1604	-2.40%
2013-04-23	0	0.167	0.152	0.168	-	-	0	0	-	0.167	0.152	0.168	-	-	0	-	0.00%
2013-04-22	0	0.167	0.152	0.168	-	-	0	0	-	0.167	0.152	0.168	-	-	0	-	0.00%
2013-04-19	0	0.167	0.151	0.168	0.161	0.168	480,000	79,640	0.1659	0.167	0.151	0.168	0.161	0.168	480,000	0.1659	5.70%
2013-04-18	0	0.158	0.148	0.160	-	-	0	0	-	0.158	0.148	0.160	-	-	0	-	0.00%
2013-04-17	0	0.158	0.158	0.169	0.143	0.143	8,000	1,144	0.1430	0.158	0.158	0.169	0.143	0.143	8,000	0.1430	-1.25%
2013-04-16	0	0.160	0.143	0.169	0.160	0.160	60,000	9,600	0.1600	0.160	0.143	0.169	0.160	0.160	60,000	0.1600	0.00%
2013-04-15	0	0.160	0.137	0.160	0.163	0.163	40,000	6,520	0.1630	0.160	0.137	0.160	0.163	0.163	40,000	0.1630	2.56%
2013-04-12	0	0.156	0.148	0.159	-	-	0	0	-	0.156	0.148	0.159	-	-	0	-	0.00%
2013-04-11	0	0.156	0.152	0.157	0.152	0.157	968,000	147,496	0.1524	0.156	0.152	0.157	0.152	0.157	968,000	0.1524	-8.77%
2013-04-10	0	0.171	0.151	0.179	-	-	0	0	-	0.171	0.151	0.179	-	-	0	-	0.00%
2013-04-09	0	0.171	0.151	0.179	-	-	0	0	-	0.171	0.151	0.179	-	-	0	-	0.00%
2013-04-08	0	0.171	0.151	0.179	-	-	0	0	-	0.171	0.151	0.179	-	-	0	-	0.00%
2013-04-05	0	0.171	0.150	0.179	-	-	0	0	-	0.171	0.150	0.179	-	-	0	-	0.00%
2013-04-03	0	0.171	0.169	0.179	0.171	0.171	64,000	10,944	0.1710	0.171	0.169	0.179	0.171	0.171	64,000	0.1710	-3.93%
2013-04-02	0	0.178	0.160	0.178	-	-	0	0	-	0.178	0.160	0.178	-	-	0	-	-0.56%
2013-03-28	0	0.179	0.172	0.184	0.179	0.179	56,000	10,024	0.1790	0.179	0.172	0.184	0.179	0.179	56,000	0.1790	0.56%
2013-03-27	0	0.178	0.161	0.178	0.179	0.179	80,000	14,320	0.1790	0.178	0.161	0.178	0.179	0.179	80,000	0.1790	-0.56%
2013-03-26	0	0.179	0.163	0.188	-	-	0	0	-	0.179	0.163	0.188	-	-	0	-	0.00%
2013-03-25	0	0.179	0.160	0.188	-	-	0	0	-	0.179	0.160	0.188	-	-	0	-	0.00%
2013-03-22	0	0.179	0.179	0.188	-	-	0	0	-	0.179	0.179	0.188	-	-	0	-	4.07%
2013-03-21	0	0.172	0.154	0.188	-	-	0	0	-	0.172	0.154	0.188	-	-	0	-	0.00%
2013-03-20	0	0.172	0.152	0.188	-	-	0	0	-	0.172	0.152	0.188	-	-	0	-	0.00%
2013-03-19	0	0.172	0.152	0.188	-	-	0	0	-	0.172	0.152	0.188	-	-	0	-	0.00%
2013-03-18	0	0.172	0.150	0.188	-	-	0	0	-	0.172	0.150	0.188	-	-	0	-	0.00%
2013-03-15	0	0.172	0.155	0.188	-	-	0	0	-	0.172	0.155	0.188	-	-	0	-	0.00%
2013-03-14	0	0.172	0.165	0.188	-	-	0	0	-	0.172	0.165	0.188	-	-	0	-	0.00%
2013-03-13	0	0.172	0.164	0.189	0.172	0.172	32,000	5,504	0.1720	0.172	0.164	0.189	0.172	0.172	32,000	0.1720	0.00%
2013-03-12	0	0.172	0.172	0.190	0.172	0.172	8,000	1,376	0.1720	0.172	0.172	0.190	0.172	0.172	8,000	0.1720	-8.99%
2013-03-11	0	0.189	0.173	0.190	-	-	0	0	-	0.189	0.173	0.190	-	-	0	-	0.00%
2013-03-08	0	0.189	0.172	0.189	0.180	0.189	420,000	75,780	0.1804	0.189	0.172	0.189	0.180	0.189	420,000	0.1804	1.07%
2013-03-07	0	0.187	0.172	0.199	-	-	0	0	-	0.187	0.172	0.199	-	-	0	-	0.00%
2013-03-06	0	0.187	0.165	0.187	0.187	0.187	20,000	3,740	0.1870	0.187	0.165	0.187	0.187	0.187	20,000	0.1870	3.31%
2013-03-05	0	0.181	0.167	0.181	0.183	0.183	20,000	3,660	0.1830	0.181	0.167	0.181	0.183	0.183	20,000	0.1830	1.69%
2013-03-04	0	0.178	0.178	0.199	0.163	0.163	100,000	16,300	0.1630	0.178	0.178	0.199	0.163	0.163	100,000	0.1630	-2.20%
2013-03-01	0	0.182	0.170	0.189	0.182	0.182	40,000	7,280	0.1820	0.182	0.170	0.189	0.182	0.182	40,000	0.1820	1.11%
2013-02-28	0	0.180	0.165	0.184	0.178	0.180	144,000	25,888	0.1798	0.180	0.165	0.184	0.178	0.180	144,000	0.1798	7.14%
2013-02-27	0	0.168	0.158	0.178	0.168	0.168	40,000	6,720	0.1680	0.168	0.158	0.178	0.168	0.168	40,000	0.1680	-4.00%
2013-02-26	0	0.175	0.168	0.178	-	-	0	0	-	0.175	0.168	0.178	-	-	0	-	0.00%
2013-02-25	0	0.175	0.163	0.178	-	-	0	0	-	0.175	0.163	0.178	-	-	0	-	0.00%
2013-02-22	0	0.175	0.165	0.184	0.169	0.176	60,000	10,436	0.1739	0.175	0.165	0.184	0.169	0.176	60,000	0.1739	-3.85%
2013-02-21	0	0.182	0.172	0.184	-	-	0	0	-	0.182	0.172	0.184	-	-	0	-	0.00%
2013-02-20	0	0.182	0.173	0.182	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2013-02-19	0	0.182	0.178	0.184	0.177	0.186	600,000	108,052	0.1801	0.182	0.178	0.184	0.177	0.186	600,000	0.1801	-7.61%
2013-02-18	0	0.197	0.182	0.197	0.190	0.197	40,000	7,824	0.1956	0.197	0.182	0.197	0.190	0.197	40,000	0.1956	-0.51%
2013-02-15	0	0.198	0.184	0.199	0.198	0.198	32,000	6,336	0.1980	0.198	0.184	0.199	0.198	0.198	32,000	0.1980	-1.98%
2013-02-14	0	0.202	0.192	0.202	0.190	0.203	20,000	4,000	0.2000	0.202	0.192	0.202	0.190	0.203	20,000	0.2000	-0.49%
2013-02-08	0	0.203	0.185	0.203	0.204	0.204	16,000	3,264	0.2040	0.203	0.185	0.203	0.204	0.204	16,000	0.2040	1.50%
2013-02-07	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	-0.50%
2013-02-06	0	0.201	0.183	0.215	0.201	0.201	40,000	8,040	0.2010	0.201	0.183	0.215	0.201	0.201	40,000	0.2010	0.50%
2013-02-05	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	-4.31%
2013-02-04	0	0.209	0.190	0.214	0.188	0.215	108,000	21,200	0.1963	0.209	0.190	0.214	0.188	0.215	108,000	0.1963	-3.24%
2013-02-01	0	0.216	0.182	0.216	0.216	0.216	40,000	8,640	0.2160	0.216	0.182	0.216	0.216	0.216	40,000	0.2160	8.54%
2013-01-31	0	0.199	0.179	0.200	0.188	0.199	120,000	23,040	0.1920	0.199	0.179	0.200	0.188	0.199	120,000	0.1920	4.74%
2013-01-30	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2013-01-29	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2013-01-28	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2013-01-25	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2013-01-24	0	0.190	0.173	0.194	0.190	0.190	40,000	7,600	0.1900	0.190	0.173	0.194	0.190	0.190	40,000	0.1900	0.00%
2013-01-23	0	0.190	0.193	0.194	0.190	0.190	40,000	7,600	0.1900	0.190	0.193	0.194	0.190	0.190	40,000	0.1900	0.53%
2013-01-22	0	0.189	0.174	0.193	0.172	0.189	60,000	11,000	0.1833	0.189	0.174	0.193	0.172	0.189	60,000	0.1833	-0.53%
2013-01-21	0	0.190	0.182	0.194	-	-	0	0	-	0.190	0.182	0.194	-	-	0	-	0.00%
2013-01-18	0	0.190	0.175	0.190	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	-2.06%
2013-01-17	0	0.194	0.178	0.194	0.194	0.194	64,000	12,416	0.1940	0.194	0.178	0.194	0.194	0.194	64,000	0.1940	0.00%
2013-01-16	0	0.194	0.178	0.194	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2013-01-15	0	0.194	0.178	0.194	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2013-01-14	0	0.194	0.173	0.195	0.194	0.194	40,000	7,760	0.1940	0.194	0.173	0.195	0.194	0.194	40,000	0.1940	0.52%
2013-01-11	0	0.193	0.174	0.193	0.185	0.193	48,000	9,200	0.1917	0.193	0.174	0.193	0.185	0.193	48,000	0.1917	6.04%
2013-01-10	0	0.182	0.193	0.194	0.182	0.193	102,606	19,070	0.1859	0.182	0.193	0.194	0.182	0.193	102,606	0.1859	0.00%
2013-01-09	0	0.182	0.182	0.184	0.170	0.181	468,000	81,184	0.1735	0.182	0.182	0.184	0.170	0.181	468,000	0.1735	-6.19%
2013-01-08	0	0.194	0.171	0.195	-	-	0	0	-	0.194	0.171	0.195	-	-	0	-	0.00%
2013-01-07	0	0.194	0.178	0.195	-	-	0	0	-	0.194	0.178	0.195	-	-	0	-	0.00%
2013-01-04	0	0.194	0.173	0.195	-	-	0	0	-	0.194	0.173	0.195	-	-	0	-	0.00%
2013-01-03	0	0.194	0.176	0.195	-	-	0	0	-	0.194	0.176	0.195	-	-	0	-	0.00%
2013-01-02	0	0.194	0.194	0.195	0.171	0.171	40,000	6,840	0.1710	0.194	0.194	0.195	0.171	0.171	40,000	0.1710	2.11%
2012-12-31	0	0.190	0.168	0.195	-	-	0	0	-	0.190	0.168	0.195	-	-	0	-	0.00%
2012-12-28	0	0.190	0.190	0.195	-	-	0	0	-	0.190	0.190	0.195	-	-	0	-	3.26%
2012-12-27	0	0.184	0.161	0.195	0.184	0.184	40,000	7,360	0.1840	0.184	0.161	0.195	0.184	0.184	40,000	0.1840	2.79%
2012-12-24	0	0.179	0.160	0.184	-	-	0	0	-	0.179	0.160	0.184	-	-	0	-	0.00%
2012-12-21	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2012-12-20	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2012-12-19	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2012-12-18	0	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	0.00%
2012-12-17	0	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	0.00%
2012-12-14	0	0.179	0.170	0.180	-	-	0	0	-	0.179	0.170	0.180	-	-	0	-	0.00%
2012-12-13	0	0.179	0.179	0.180	-	-	0	0	-	0.179	0.179	0.180	-	-	0	-	0.56%
2012-12-12	0	0.178	0.178	0.179	0.176	0.176	40,000	7,040	0.1760	0.178	0.178	0.179	0.176	0.176	40,000	0.1760	2.30%
2012-12-11	0	0.174	0.174	0.178	-	-	0	0	-	0.174	0.174	0.178	-	-	0	-	0.58%
2012-12-10	0	0.173	0.173	0.179	0.162	0.170	80,000	13,280	0.1660	0.173	0.173	0.179	0.162	0.170	80,000	0.1660	-3.89%
2012-12-07	0	0.180	0.162	0.189	-	-	0	0	-	0.180	0.162	0.189	-	-	0	-	0.00%
2012-12-06	0	0.180	0.180	0.188	0.178	0.188	624,000	113,904	0.1825	0.180	0.180	0.188	0.178	0.188	624,000	0.1825	1.12%
2012-12-05	0	0.178	0.176	0.178	0.174	0.178	48,000	8,492	0.1769	0.178	0.176	0.178	0.174	0.178	48,000	0.1769	3.49%
2012-12-04	0	0.172	0.172	0.177	0.170	0.170	28,000	4,760	0.1700	0.172	0.172	0.177	0.170	0.170	28,000	0.1700	1.18%
2012-12-03	0	0.170	0.168	0.173	0.168	0.170	36,000	6,088	0.1691	0.170	0.168	0.173	0.168	0.170	36,000	0.1691	3.03%
2012-11-30	0	0.165	0.150	0.172	0.140	0.165	168,000	25,840	0.1538	0.165	0.150	0.172	0.140	0.165	168,000	0.1538	0.00%
2012-11-29	0	0.165	0.150	0.178	-	-	0	0	-	0.165	0.150	0.178	-	-	0	-	0.00%
2012-11-28	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2012-11-27	0	0.165	0.160	0.165	0.158	0.166	184,000	29,316	0.1593	0.165	0.160	0.165	0.158	0.166	184,000	0.1593	-6.25%
2012-11-26	0	0.176	0.165	0.178	0.137	0.176	1,536,000	239,288	0.1558	0.176	0.165	0.178	0.137	0.176	1,536,000	0.1558	22.22%
2012-11-23	0	0.144	0.129	0.144	0.145	0.145	60,000	8,700	0.1450	0.144	0.129	0.144	0.145	0.145	60,000	0.1450	-0.69%
2012-11-22	0	0.145	0.127	0.145	-	-	0	0	-	0.145	0.127	0.145	-	-	0	-	0.00%
2012-11-21	0	0.145	0.129	0.160	-	-	0	0	-	0.145	0.129	0.160	-	-	0	-	0.00%
2012-11-20	0	0.145	0.131	0.150	-	-	0	0	-	0.145	0.131	0.150	-	-	0	-	0.00%
2012-11-19	0	0.145	0.130	0.160	-	-	0	0	-	0.145	0.130	0.160	-	-	0	-	0.00%
2012-11-16	0	0.145	0.130	0.160	-	-	0	0	-	0.145	0.130	0.160	-	-	0	-	0.00%
2012-11-15	0	0.145	0.131	0.150	-	-	0	0	-	0.145	0.131	0.150	-	-	0	-	0.00%
2012-11-14	0	0.145	0.145	0.150	0.145	0.145	1,460,000	211,700	0.1450	0.145	0.145	0.150	0.145	0.145	1,460,000	0.1450	0.00%
2012-11-13	0	0.145	0.145	0.150	0.145	0.145	20,000	2,900	0.1450	0.145	0.145	0.150	0.145	0.145	20,000	0.1450	0.00%
2012-11-12	0	0.145	0.143	0.150	-	-	0	0	-	0.145	0.143	0.150	-	-	0	-	0.00%
2012-11-09	0	0.145	0.145	0.150	-	-	0	0	-	0.145	0.145	0.150	-	-	0	-	0.00%
2012-11-08	0	0.145	0.130	0.150	-	-	0	0	-	0.145	0.130	0.150	-	-	0	-	0.00%
2012-11-07	0	0.145	0.131	0.150	0.145	0.145	1,460,000	211,700	0.1450	0.145	0.131	0.150	0.145	0.145	1,460,000	0.1450	0.00%
2012-11-06	0	0.145	0.133	0.150	0.139	0.145	280,000	39,660	0.1416	0.145	0.133	0.150	0.139	0.145	280,000	0.1416	11.54%
2012-11-05	0	0.130	0.130	0.146	0.130	0.130	8,000	1,040	0.1300	0.130	0.130	0.146	0.130	0.130	8,000	0.1300	-10.96%
2012-11-02	0	0.146	0.130	0.146	0.147	0.147	60,000	8,820	0.1470	0.146	0.130	0.146	0.147	0.147	60,000	0.1470	4.29%
2012-11-01	0	0.140	0.140	0.149	0.140	0.140	20,000	2,800	0.1400	0.140	0.140	0.149	0.140	0.140	20,000	0.1400	7.69%
2012-10-31	0	0.130	0.130	0.149	0.125	0.125	48,000	6,000	0.1250	0.130	0.130	0.149	0.125	0.125	48,000	0.1250	4.00%
2012-10-30	0	0.125	0.117	0.137	-	-	0	0	-	0.125	0.117	0.137	-	-	0	-	0.00%
2012-10-29	0	0.125	0.116	0.139	-	-	0	0	-	0.125	0.116	0.139	-	-	0	-	0.00%
2012-10-26	0	0.125	0.117	0.150	-	-	0	0	-	0.125	0.117	0.150	-	-	0	-	0.00%
2012-10-25	0	0.125	0.125	0.145	0.121	0.121	16,000	1,936	0.1210	0.125	0.125	0.145	0.121	0.121	16,000	0.1210	-3.85%
2012-10-24	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2012-10-22	0	0.130	0.123	0.151	-	-	0	0	-	0.130	0.123	0.151	-	-	0	-	0.00%
2012-10-19	0	0.130	0.122	0.148	-	-	0	0	-	0.130	0.122	0.148	-	-	0	-	0.00%
2012-10-18	0	0.130	0.122	0.146	-	-	0	0	-	0.130	0.122	0.146	-	-	0	-	0.00%
2012-10-17	0	0.130	0.121	0.132	0.130	0.130	40,000	5,200	0.1300	0.130	0.121	0.132	0.130	0.130	40,000	0.1300	6.56%
2012-10-16	0	0.122	0.120	0.140	-	-	0	0	-	0.122	0.120	0.140	-	-	0	-	0.00%
2012-10-15	0	0.122	0.122	0.135	0.119	0.135	544,000	65,640	0.1207	0.122	0.122	0.135	0.119	0.135	544,000	0.1207	-17.57%
2012-10-12	0	0.148	0.138	0.166	-	-	0	0	-	0.148	0.138	0.166	-	-	0	-	0.00%
2012-10-11	0	0.148	0.138	0.167	0.148	0.148	40,000	5,920	0.1480	0.148	0.138	0.167	0.148	0.148	40,000	0.1480	-5.73%
2012-10-10	0	0.157	0.157	0.160	0.134	0.134	40,000	5,360	0.1340	0.157	0.157	0.160	0.134	0.134	40,000	0.1340	4.67%
2012-10-09	0	0.150	0.139	0.170	-	-	0	0	-	0.150	0.139	0.170	-	-	0	-	0.00%
2012-10-08	0	0.150	0.133	0.170	0.150	0.150	44,000	6,600	0.1500	0.150	0.133	0.170	0.150	0.150	44,000	0.1500	0.00%
2012-10-05	0	0.150	0.135	0.164	-	-	0	0	-	0.150	0.135	0.164	-	-	0	-	0.00%
2012-10-04	0	0.150	0.132	0.160	-	-	0	0	-	0.150	0.132	0.160	-	-	0	-	0.00%
2012-10-03	0	0.150	0.137	0.164	-	-	0	0	-	0.150	0.137	0.164	-	-	0	-	0.00%
2012-09-28	0	0.150	0.134	0.165	-	-	0	0	-	0.150	0.134	0.165	-	-	0	-	0.00%
2012-09-27	0	0.150	0.135	0.160	-	-	0	0	-	0.150	0.135	0.160	-	-	0	-	0.00%
2012-09-26	0	0.150	0.136	0.160	-	-	0	0	-	0.150	0.136	0.160	-	-	0	-	0.00%
2012-09-25	0	0.150	0.145	0.160	0.150	0.150	4,000	600	0.1500	0.150	0.145	0.160	0.150	0.150	4,000	0.1500	-6.25%
2012-09-24	0	0.160	0.150	0.163	-	-	0	0	-	0.160	0.150	0.163	-	-	0	-	0.00%
2012-09-21	0	0.160	0.136	0.162	-	-	0	0	-	0.160	0.136	0.162	-	-	0	-	0.00%
2012-09-20	0	0.160	0.143	0.165	-	-	0	0	-	0.160	0.143	0.165	-	-	0	-	0.00%
2012-09-19	0	0.160	0.146	0.164	-	-	0	0	-	0.160	0.146	0.164	-	-	0	-	0.00%
2012-09-18	0	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	-4.19%
2012-09-17	0	0.167	0.147	0.167	-	-	0	0	-	0.167	0.147	0.167	-	-	0	-	-0.60%
2012-09-14	0	0.168	0.152	0.169	-	-	0	0	-	0.168	0.152	0.169	-	-	0	-	0.00%
2012-09-13	0	0.168	0.153	0.169	-	-	0	0	-	0.168	0.153	0.169	-	-	0	-	0.00%
2012-09-12	0	0.168	0.168	0.170	0.150	0.165	388,000	61,268	0.1579	0.168	0.168	0.170	0.150	0.165	388,000	0.1579	2.44%
2012-09-11	0	0.164	0.148	0.180	-	-	0	0	-	0.164	0.148	0.180	-	-	0	-	0.00%
2012-09-10	0	0.164	0.164	0.189	-	-	0	0	-	0.164	0.164	0.189	-	-	0	-	3.80%
2012-09-07	0	0.158	0.154	0.179	0.158	0.161	184,000	29,280	0.1591	0.158	0.154	0.179	0.158	0.161	184,000	0.1591	-12.22%
2012-09-06	0	0.180	0.160	0.189	-	-	0	0	-	0.180	0.160	0.189	-	-	0	-	0.00%
2012-09-05	0	0.180	0.161	0.189	-	-	0	0	-	0.180	0.161	0.189	-	-	0	-	0.00%
2012-09-04	0	0.180	0.160	0.189	-	-	0	0	-	0.180	0.160	0.189	-	-	0	-	0.00%
2012-09-03	0	0.180	0.160	0.189	-	-	0	0	-	0.180	0.160	0.189	-	-	0	-	0.00%
2012-08-31	0	0.180	0.161	0.189	-	-	0	0	-	0.180	0.161	0.189	-	-	0	-	0.00%
2012-08-30	0	0.180	0.161	0.189	-	-	0	0	-	0.180	0.161	0.189	-	-	0	-	0.00%
2012-08-29	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2012-08-28	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	-1.64%
2012-08-27	0	0.183	0.163	0.189	-	-	0	0	-	0.183	0.163	0.189	-	-	0	-	0.00%
2012-08-24	0	0.183	0.162	0.189	-	-	0	0	-	0.183	0.162	0.189	-	-	0	-	0.00%
2012-08-23	0	0.183	0.162	0.183	-	-	0	0	-	0.183	0.162	0.183	-	-	0	-	0.00%
2012-08-22	0	0.183	0.168	0.185	-	-	0	0	-	0.183	0.168	0.185	-	-	0	-	0.00%
2012-08-21	0	0.183	0.162	0.187	-	-	0	0	-	0.183	0.162	0.187	-	-	0	-	0.00%
2012-08-20	0	0.183	0.162	0.187	-	-	0	0	-	0.183	0.162	0.187	-	-	0	-	0.00%
2012-08-17	0	0.183	0.161	0.186	-	-	0	0	-	0.183	0.161	0.186	-	-	0	-	0.00%
2012-08-16	0	0.183	0.161	0.186	-	-	0	0	-	0.183	0.161	0.186	-	-	0	-	0.00%
2012-08-15	0	0.183	0.168	0.186	-	-	0	0	-	0.183	0.168	0.186	-	-	0	-	0.00%
2012-08-14	0	0.183	0.168	0.183	0.183	0.183	4,000	732	0.1830	0.183	0.168	0.183	0.183	0.183	4,000	0.1830	1.67%
2012-08-13	0	0.180	0.169	0.183	-	-	0	0	-	0.180	0.169	0.183	-	-	0	-	0.00%
2012-08-10	0	0.180	0.169	0.182	-	-	0	0	-	0.180	0.169	0.182	-	-	0	-	0.00%
2012-08-09	0	0.180	0.169	0.182	-	-	0	0	-	0.180	0.169	0.182	-	-	0	-	0.00%
2012-08-08	0	0.180	0.168	0.182	-	-	0	0	-	0.180	0.168	0.182	-	-	0	-	0.00%
2012-08-07	0	0.180	0.169	0.182	-	-	0	0	-	0.180	0.169	0.182	-	-	0	-	0.00%
2012-08-06	0	0.180	0.168	0.182	-	-	0	0	-	0.180	0.168	0.182	-	-	0	-	0.00%
2012-08-03	0	0.180	0.160	0.182	-	-	0	0	-	0.180	0.160	0.182	-	-	0	-	0.00%
2012-08-02	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-08-01	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-31	0	0.180	0.163	0.200	-	-	0	0	-	0.180	0.163	0.200	-	-	0	-	0.00%
2012-07-30	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-27	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-26	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-25	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-24	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-23	0	0.180	0.162	0.200	-	-	0	0	-	0.180	0.162	0.200	-	-	0	-	0.00%
2012-07-20	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2012-07-19	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2012-07-18	0	0.180	0.168	0.190	-	-	0	0	-	0.180	0.168	0.190	-	-	0	-	0.00%
2012-07-17	0	0.180	0.168	0.190	-	-	0	0	-	0.180	0.168	0.190	-	-	0	-	0.00%
2012-07-16	0	0.180	0.168	0.202	-	-	0	0	-	0.180	0.168	0.202	-	-	0	-	0.00%
2012-07-13	0	0.180	0.164	0.200	-	-	0	0	-	0.180	0.164	0.200	-	-	0	-	0.00%
2012-07-12	0	0.180	0.165	0.200	-	-	0	0	-	0.180	0.165	0.200	-	-	0	-	0.00%
2012-07-11	0	0.180	0.165	0.202	-	-	0	0	-	0.180	0.165	0.202	-	-	0	-	0.00%
2012-07-10	0	0.180	0.162	0.202	-	-	0	0	-	0.180	0.162	0.202	-	-	0	-	0.00%
2012-07-09	0	0.180	0.161	0.202	-	-	0	0	-	0.180	0.161	0.202	-	-	0	-	0.00%
2012-07-06	0	0.180	0.161	0.202	-	-	0	0	-	0.180	0.161	0.202	-	-	0	-	0.00%
2012-07-05	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	1.12%
2012-07-04	0	0.178	0.178	0.200	-	-	0	0	-	0.178	0.178	0.200	-	-	0	-	0.00%
2012-07-03	0	0.178	0.178	0.200	0.178	0.178	4,000	712	0.1780	0.178	0.178	0.200	0.178	0.178	4,000	0.1780	0.00%
2012-06-29	0	0.178	0.174	0.200	-	-	0	0	-	0.178	0.174	0.200	-	-	0	-	0.00%
2012-06-28	0	0.178	0.170	0.200	-	-	0	0	-	0.178	0.170	0.200	-	-	0	-	0.00%
2012-06-27	0	0.178	0.166	0.200	-	-	0	0	-	0.178	0.166	0.200	-	-	0	-	0.00%
2012-06-26	0	0.178	0.165	0.200	-	-	0	0	-	0.178	0.165	0.200	-	-	0	-	0.00%
2012-06-25	0	0.178	0.163	0.200	-	-	0	0	-	0.178	0.163	0.200	-	-	0	-	0.00%
2012-06-22	0	0.178	0.163	0.200	-	-	0	0	-	0.178	0.163	0.200	-	-	0	-	0.00%
2012-06-21	0	0.178	0.170	0.200	-	-	0	0	-	0.178	0.170	0.200	-	-	0	-	0.00%
2012-06-20	0	0.178	0.170	0.200	-	-	0	0	-	0.178	0.170	0.200	-	-	0	-	0.00%
2012-06-19	0	0.178	0.166	0.200	-	-	0	0	-	0.178	0.166	0.200	-	-	0	-	0.00%
2012-06-18	0	0.178	0.162	0.200	-	-	0	0	-	0.178	0.162	0.200	-	-	0	-	0.00%
2012-06-15	0	0.178	0.161	0.200	-	-	0	0	-	0.178	0.161	0.200	-	-	0	-	0.00%
2012-06-14	0	0.178	0.170	0.200	-	-	0	0	-	0.178	0.170	0.200	-	-	0	-	0.00%
2012-06-13	0	0.178	0.166	0.200	-	-	0	0	-	0.178	0.166	0.200	-	-	0	-	0.00%
2012-06-12	0	0.178	0.162	0.200	-	-	0	0	-	0.178	0.162	0.200	-	-	0	-	0.00%
2012-06-11	0	0.178	0.162	0.200	-	-	0	0	-	0.178	0.162	0.200	-	-	0	-	0.00%
2012-06-08	0	0.178	0.164	0.200	-	-	0	0	-	0.178	0.164	0.200	-	-	0	-	0.00%
2012-06-07	0	0.178	0.178	0.200	0.178	0.178	4,000	712	0.1780	0.178	0.178	0.200	0.178	0.178	4,000	0.1780	0.00%
2012-06-06	0	0.178	0.161	0.199	-	-	0	0	-	0.178	0.161	0.199	-	-	0	-	0.00%
2012-06-05	0	0.178	0.178	0.199	0.176	0.177	12,000	2,116	0.1763	0.178	0.178	0.199	0.176	0.177	12,000	0.1763	-11.00%
2012-06-04	0	0.200	0.176	0.220	-	-	0	0	-	0.200	0.176	0.220	-	-	0	-	0.00%
2012-06-01	0	0.200	0.180	0.250	-	-	0	0	-	0.200	0.180	0.250	-	-	0	-	0.00%
2012-05-31	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2012-05-30	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2012-05-29	0	0.200	0.180	0.250	-	-	0	0	-	0.200	0.180	0.250	-	-	0	-	0.00%
2012-05-28	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2012-05-25	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2012-05-24	0	0.200	0.190	0.220	-	-	0	0	-	0.200	0.190	0.220	-	-	0	-	0.00%
2012-05-23	0	0.200	0.190	0.240	-	-	0	0	-	0.200	0.190	0.240	-	-	0	-	0.00%
2012-05-22	0	0.200	0.190	0.246	0.198	0.200	32,000	6,344	0.1983	0.200	0.190	0.246	0.198	0.200	32,000	0.1983	1.01%
2012-05-21	0	0.198	0.182	0.198	0.209	0.213	64,000	13,504	0.2110	0.198	0.182	0.198	0.209	0.213	64,000	0.2110	-2.46%
2012-05-18	0	0.203	0.180	0.211	-	-	0	0	-	0.203	0.180	0.211	-	-	0	-	0.00%
2012-05-17	0	0.203	0.192	0.213	-	-	0	0	-	0.203	0.192	0.213	-	-	0	-	0.00%
2012-05-16	0	0.203	0.192	0.215	-	-	0	0	-	0.203	0.192	0.215	-	-	0	-	0.00%
2012-05-15	0	0.203	0.198	0.217	-	-	0	0	-	0.203	0.198	0.217	-	-	0	-	0.00%
2012-05-14	0	0.203	0.198	0.219	-	-	0	0	-	0.203	0.198	0.219	-	-	0	-	0.00%
2012-05-11	0	0.203	0.198	0.221	-	-	0	0	-	0.203	0.198	0.221	-	-	0	-	0.00%
2012-05-10	0	0.203	0.203	0.223	-	-	0	0	-	0.203	0.203	0.223	-	-	0	-	0.00%
2012-05-09	0	0.203	0.203	0.255	0.200	0.200	504,000	100,800	0.2000	0.203	0.203	0.255	0.200	0.200	504,000	0.2000	2.53%
2012-05-08	0	0.198	0.198	0.218	-	-	0	0	-	0.198	0.198	0.218	-	-	0	-	0.00%
2012-05-07	0	0.198	0.198	0.220	-	-	0	0	-	0.198	0.198	0.220	-	-	0	-	0.00%
2012-05-04	0	0.198	0.198	0.222	-	-	0	0	-	0.198	0.198	0.222	-	-	0	-	0.00%
2012-05-03	0	0.198	0.198	0.224	-	-	0	0	-	0.198	0.198	0.224	-	-	0	-	0.00%
2012-05-02	0	0.198	0.198	0.226	-	-	0	0	-	0.198	0.198	0.226	-	-	0	-	0.00%
2012-04-30	0	0.198	0.180	0.225	-	-	0	0	-	0.198	0.180	0.225	-	-	0	-	0.00%
2012-04-27	0	0.198	0.195	0.240	-	-	0	0	-	0.198	0.195	0.240	-	-	0	-	0.00%
2012-04-26	0	0.198	0.190	0.240	-	-	0	0	-	0.198	0.190	0.240	-	-	0	-	0.00%
2012-04-25	0	0.198	0.190	0.220	0.197	0.198	140,000	27,688	0.1978	0.198	0.190	0.220	0.197	0.198	140,000	0.1978	10.61%
2012-04-24	0	0.179	0.179	0.198	0.179	0.179	24,000	4,296	0.1790	0.179	0.179	0.198	0.179	0.179	24,000	0.1790	0.00%
2012-04-23	0	0.179	0.178	0.198	-	-	0	0	-	0.179	0.178	0.198	-	-	0	-	0.00%
2012-04-20	0	0.179	0.177	0.198	-	-	0	0	-	0.179	0.177	0.198	-	-	0	-	0.00%
2012-04-19	0	0.179	0.176	0.191	-	-	0	0	-	0.179	0.176	0.191	-	-	0	-	0.00%
2012-04-18	0	0.179	0.176	0.193	-	-	0	0	-	0.179	0.176	0.193	-	-	0	-	0.00%
2012-04-17	0	0.179	0.176	0.195	-	-	0	0	-	0.179	0.176	0.195	-	-	0	-	0.00%
2012-04-16	0	0.179	0.176	0.197	-	-	0	0	-	0.179	0.176	0.197	-	-	0	-	0.00%
2012-04-13	0	0.179	0.177	0.198	-	-	0	0	-	0.179	0.177	0.198	-	-	0	-	0.00%
2012-04-12	0	0.179	0.175	0.197	-	-	0	0	-	0.179	0.175	0.197	-	-	0	-	0.00%
2012-04-11	0	0.179	0.175	0.197	-	-	0	0	-	0.179	0.175	0.197	-	-	0	-	0.00%
2012-04-10	0	0.179	0.179	0.192	0.177	0.177	28,000	4,956	0.1770	0.179	0.179	0.192	0.177	0.177	28,000	0.1770	-7.73%
2012-04-05	0	0.194	0.178	0.210	-	-	0	0	-	0.194	0.178	0.210	-	-	0	-	0.00%
2012-04-03	0	0.194	0.178	0.208	-	-	0	0	-	0.194	0.178	0.208	-	-	0	-	0.00%
2012-04-02	0	0.194	0.192	0.210	-	-	0	0	-	0.194	0.192	0.210	-	-	0	-	0.00%
2012-03-30	0	0.194	0.192	0.210	-	-	0	0	-	0.194	0.192	0.210	-	-	0	-	0.00%
2012-03-29	0	0.194	0.192	0.210	-	-	0	0	-	0.194	0.192	0.210	-	-	0	-	0.00%
2012-03-28	0	0.194	0.190	0.210	-	-	0	0	-	0.194	0.190	0.210	-	-	0	-	0.00%
2012-03-27	0	0.194	0.191	0.205	0.194	0.194	40,000	7,760	0.1940	0.194	0.191	0.205	0.194	0.194	40,000	0.1940	-3.00%
2012-03-26	0	0.200	0.194	0.210	-	-	0	0	-	0.200	0.194	0.210	-	-	0	-	0.00%
2012-03-23	0	0.200	0.195	0.210	-	-	0	0	-	0.200	0.195	0.210	-	-	0	-	0.00%
2012-03-22	0	0.200	0.193	0.210	-	-	0	0	-	0.200	0.193	0.210	-	-	0	-	0.00%
2012-03-21	0	0.200	0.192	0.210	-	-	0	0	-	0.200	0.192	0.210	-	-	0	-	0.00%
2012-03-20	0	0.200	0.189	0.210	-	-	0	0	-	0.200	0.189	0.210	-	-	0	-	0.00%
2012-03-19	0	0.200	0.186	0.210	-	-	0	0	-	0.200	0.186	0.210	-	-	0	-	0.00%
2012-03-16	0	0.200	0.183	0.210	-	-	0	0	-	0.200	0.183	0.210	-	-	0	-	0.00%
2012-03-15	0	0.200	0.200	0.214	0.200	0.205	88,000	17,804	0.2023	0.200	0.200	0.214	0.200	0.205	88,000	0.2023	-11.11%
2012-03-14	0	0.225	0.206	0.239	-	-	0	0	-	0.225	0.206	0.239	-	-	0	-	0.00%
2012-03-13	0	0.225	0.206	0.239	-	-	0	0	-	0.225	0.206	0.239	-	-	0	-	0.00%
2012-03-12	0	0.225	0.206	0.239	-	-	0	0	-	0.225	0.206	0.239	-	-	0	-	0.00%
2012-03-09	0	0.225	0.208	0.239	-	-	0	0	-	0.225	0.208	0.239	-	-	0	-	0.00%
2012-03-08	0	0.225	0.203	0.228	0.218	0.225	40,000	8,944	0.2236	0.225	0.203	0.228	0.218	0.225	40,000	0.2236	0.00%
2012-03-07	0	0.225	0.203	0.225	-	-	0	0	-	0.225	0.203	0.225	-	-	0	-	0.00%
2012-03-06	0	0.225	0.203	0.230	-	-	0	0	-	0.225	0.203	0.230	-	-	0	-	0.00%
2012-03-05	0	0.225	0.210	0.225	0.225	0.225	120,000	27,000	0.2250	0.225	0.210	0.225	0.225	0.225	120,000	0.2250	-10.00%
2012-03-02	0	0.250	0.225	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.225	0.250	0.250	0.250	40,000	0.2500	0.00%
2012-03-01	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2012-02-29	0	0.250	0.225	0.250	0.250	0.250	8,000	2,000	0.2500	0.250	0.225	0.250	0.250	0.250	8,000	0.2500	0.00%
2012-02-28	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2012-02-27	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2012-02-24	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2012-02-23	0	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	0.00%
2012-02-22	0	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	0.00%
2012-02-21	0	0.250	0.200	0.250	-	-	0	0	-	0.250	0.200	0.250	-	-	0	-	0.00%
2012-02-20	0	0.250	0.230	0.250	0.250	0.260	200,000	51,600	0.2580	0.250	0.230	0.250	0.250	0.260	200,000	0.2580	6.38%
2012-02-17	0	0.235	0.200	0.250	-	-	0	0	-	0.235	0.200	0.250	-	-	0	-	0.00%
2012-02-16	0	0.235	0.235	0.247	0.235	0.240	80,000	18,940	0.2368	0.235	0.235	0.247	0.235	0.240	80,000	0.2368	2.17%
2012-02-15	0	0.230	0.222	0.235	0.220	0.230	76,000	16,920	0.2226	0.230	0.222	0.235	0.220	0.230	76,000	0.2226	8.49%
2012-02-14	0	0.212	0.211	0.219	0.210	0.212	128,000	26,976	0.2108	0.212	0.211	0.219	0.210	0.212	128,000	0.2108	5.47%
2012-02-13	0	0.201	0.201	0.210	-	-	0	0	-	0.201	0.201	0.210	-	-	0	-	0.50%
2012-02-10	0	0.200	0.194	0.214	0.200	0.202	196,000	39,440	0.2012	0.200	0.194	0.214	0.200	0.202	196,000	0.2012	-9.09%
2012-02-09	0	0.220	0.210	0.220	0.210	0.220	344,000	73,960	0.2150	0.220	0.210	0.220	0.210	0.220	344,000	0.2150	13.40%
2012-02-08	0	0.194	0.194	0.210	-	-	0	0	-	0.194	0.194	0.210	-	-	0	-	1.04%
2012-02-07	0	0.192	0.192	0.210	-	-	0	0	-	0.192	0.192	0.210	-	-	0	-	1.05%
2012-02-06	0	0.190	0.190	0.210	0.188	0.188	80,000	15,040	0.1880	0.190	0.190	0.210	0.188	0.188	80,000	0.1880	-5.00%
2012-02-03	0	0.200	0.188	0.210	-	-	0	0	-	0.200	0.188	0.210	-	-	0	-	0.00%
2012-02-02	0	0.200	0.188	0.200	0.200	0.200	56,000	11,200	0.2000	0.200	0.188	0.200	0.200	0.200	56,000	0.2000	15.61%
2012-02-01	0	0.173	0.173	0.192	-	-	0	0	-	0.173	0.173	0.192	-	-	0	-	0.58%
2012-01-31	0	0.172	0.172	0.195	0.172	0.172	4,000	688	0.1720	0.172	0.172	0.195	0.172	0.172	4,000	0.1720	2.38%
2012-01-30	0	0.168	0.164	0.199	0.168	0.168	80,000	13,440	0.1680	0.168	0.164	0.199	0.168	0.168	80,000	0.1680	-6.67%
2012-01-27	0	0.180	0.172	0.199	-	-	0	0	-	0.180	0.172	0.199	-	-	0	-	0.00%
2012-01-26	0	0.180	0.161	0.199	-	-	0	0	-	0.180	0.161	0.199	-	-	0	-	0.00%
2012-01-20	0	0.180	0.165	0.199	-	-	0	0	-	0.180	0.165	0.199	-	-	0	-	0.00%
2012-01-19	0	0.180	0.163	0.199	-	-	0	0	-	0.180	0.163	0.199	-	-	0	-	0.00%
2012-01-18	0	0.180	0.161	0.199	-	-	0	0	-	0.180	0.161	0.199	-	-	0	-	0.00%
2012-01-17	0	0.180	0.172	0.199	-	-	0	0	-	0.180	0.172	0.199	-	-	0	-	0.00%
2012-01-16	0	0.180	0.172	0.199	-	-	0	0	-	0.180	0.172	0.199	-	-	0	-	0.00%
2012-01-13	0	0.180	0.180	0.199	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	0.199	0.180	0.180	20,000	0.1800	-0.55%
2012-01-12	0	0.181	0.181	0.189	-	-	0	0	-	0.181	0.181	0.189	-	-	0	-	0.00%
2012-01-11	0	0.181	0.180	0.199	-	-	0	0	-	0.181	0.180	0.199	-	-	0	-	0.00%
2012-01-10	0	0.181	0.181	0.219	0.180	0.181	8,000	1,444	0.1805	0.181	0.181	0.219	0.180	0.181	8,000	0.1805	-9.50%
2012-01-09	0	0.200	0.180	0.210	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2012-01-06	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2012-01-05	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	-2.44%
2012-01-04	0	0.205	0.181	0.220	-	-	0	0	-	0.205	0.181	0.220	-	-	0	-	0.00%
2012-01-03	0	0.205	0.190	0.220	-	-	0	0	-	0.205	0.190	0.220	-	-	0	-	0.00%
2011-12-30	0	0.205	0.183	0.220	-	-	0	0	-	0.205	0.183	0.220	-	-	0	-	0.00%
2011-12-29	0	0.205	0.205	0.220	0.195	0.200	24,000	4,740	0.1975	0.205	0.205	0.220	0.195	0.200	24,000	0.1975	-4.65%
2011-12-28	0	0.215	0.200	0.215	0.215	0.215	12,000	2,580	0.2150	0.215	0.200	0.215	0.215	0.215	12,000	0.2150	-8.51%
2011-12-23	0	0.235	0.235	0.249	0.223	0.223	216,000	48,168	0.2230	0.235	0.235	0.249	0.223	0.223	216,000	0.2230	-4.86%
2011-12-22	0	0.247	0.206	0.250	-	-	0	0	-	0.247	0.206	0.250	-	-	0	-	0.00%
2011-12-21	0	0.247	0.208	0.247	-	-	0	0	-	0.247	0.208	0.247	-	-	0	-	0.00%
2011-12-20	0	0.247	0.205	0.250	-	-	0	0	-	0.247	0.205	0.250	-	-	0	-	0.00%
2011-12-19	0	0.247	0.205	0.260	-	-	0	0	-	0.247	0.205	0.260	-	-	0	-	0.00%
2011-12-16	0	0.247	0.205	0.260	-	-	0	0	-	0.247	0.205	0.260	-	-	0	-	0.00%
2011-12-15	0	0.247	0.205	0.250	-	-	0	0	-	0.247	0.205	0.250	-	-	0	-	0.00%
2011-12-14	0	0.247	0.208	0.260	-	-	0	0	-	0.247	0.208	0.260	-	-	0	-	0.00%
2011-12-13	0	0.247	0.205	0.250	-	-	0	0	-	0.247	0.205	0.250	-	-	0	-	0.00%
2011-12-12	0	0.247	0.206	0.260	-	-	0	0	-	0.247	0.206	0.260	-	-	0	-	0.00%
2011-12-09	0	0.247	0.205	0.250	-	-	0	0	-	0.247	0.205	0.250	-	-	0	-	0.00%
2011-12-08	0	0.247	0.205	0.247	0.260	0.260	124,000	32,240	0.2600	0.247	0.205	0.247	0.260	0.260	124,000	0.2600	7.39%
2011-12-07	0	0.230	0.230	0.240	0.230	0.230	120,000	27,600	0.2300	0.230	0.230	0.240	0.230	0.230	120,000	0.2300	-4.17%
2011-12-06	0	0.240	0.220	0.240	0.191	0.244	1,640,000	347,032	0.2116	0.240	0.220	0.240	0.191	0.244	1,640,000	0.2116	15.38%
2011-12-05	0	0.208	0.199	0.210	0.200	0.220	1,168,000	241,408	0.2067	0.208	0.199	0.210	0.200	0.220	1,168,000	0.2067	4.00%
2011-12-02	0	0.200	0.191	0.210	-	-	0	0	-	0.200	0.191	0.210	-	-	0	-	0.00%
2011-12-01	0	0.200	0.192	0.210	0.200	0.211	504,000	104,048	0.2064	0.200	0.192	0.210	0.200	0.211	504,000	0.2064	-15.61%
2011-11-30	0	0.237	0.200	0.237	0.210	0.240	264,000	59,632	0.2259	0.237	0.200	0.237	0.210	0.240	264,000	0.2259	24.74%
2011-11-29	0	0.190	0.185	0.209	-	-	0	0	-	0.190	0.185	0.209	-	-	0	-	0.00%
2011-11-28	0	0.190	0.171	0.209	-	-	0	0	-	0.190	0.171	0.209	-	-	0	-	0.00%
2011-11-25	0	0.190	0.176	0.200	0.190	0.190	264,000	50,160	0.1900	0.190	0.176	0.200	0.190	0.190	264,000	0.1900	2.70%
2011-11-24	0	0.185	0.172	0.219	-	-	0	0	-	0.185	0.172	0.219	-	-	0	-	0.00%
2011-11-23	0	0.185	0.185	0.219	-	-	0	0	-	0.185	0.185	0.219	-	-	0	-	0.00%
2011-11-22	0	0.185	0.165	0.219	-	-	0	0	-	0.185	0.165	0.219	-	-	0	-	0.00%
2011-11-21	0	0.185	0.165	0.219	-	-	0	0	-	0.185	0.165	0.219	-	-	0	-	0.00%
2011-11-18	0	0.185	0.178	0.219	-	-	0	0	-	0.185	0.178	0.219	-	-	0	-	0.00%
2011-11-17	0	0.185	0.176	0.219	-	-	0	0	-	0.185	0.176	0.219	-	-	0	-	0.00%
2011-11-16	0	0.185	0.175	0.219	-	-	0	0	-	0.185	0.175	0.219	-	-	0	-	0.00%
2011-11-15	0	0.185	0.185	0.192	0.185	0.185	28,000	5,180	0.1850	0.185	0.185	0.192	0.185	0.185	28,000	0.1850	-5.13%
2011-11-14	0	0.195	0.185	0.195	0.195	0.195	372,000	72,540	0.1950	0.195	0.185	0.195	0.195	0.195	372,000	0.1950	-2.50%
2011-11-11	0	0.200	0.185	0.220	-	-	0	0	-	0.200	0.185	0.220	-	-	0	-	0.00%
2011-11-10	0	0.200	0.180	0.219	-	-	0	0	-	0.200	0.180	0.219	-	-	0	-	0.00%
2011-11-09	0	0.200	0.190	0.219	-	-	0	0	-	0.200	0.190	0.219	-	-	0	-	0.00%
2011-11-08	0	0.200	0.190	0.205	-	-	0	0	-	0.200	0.190	0.205	-	-	0	-	0.00%
2011-11-07	0	0.200	0.195	0.220	-	-	0	0	-	0.200	0.195	0.220	-	-	0	-	0.00%
2011-11-04	0	0.200	0.200	0.218	-	-	0	0	-	0.200	0.200	0.218	-	-	0	-	0.00%
2011-11-03	0	0.200	0.200	0.220	0.200	0.200	8,000	1,600	0.2000	0.200	0.200	0.220	0.200	0.200	8,000	0.2000	0.00%
2011-11-02	0	0.200	0.200	0.219	0.200	0.200	80,000	16,000	0.2000	0.200	0.200	0.219	0.200	0.200	80,000	0.2000	2.56%
2011-11-01	0	0.195	0.195	0.220	0.195	0.195	24,000	4,680	0.1950	0.195	0.195	0.220	0.195	0.195	24,000	0.1950	-2.50%
2011-10-31	0	0.200	0.200	0.220	0.195	0.195	12,000	2,340	0.1950	0.200	0.200	0.220	0.195	0.195	12,000	0.1950	-6.98%
2011-10-28	0	0.215	0.205	0.218	0.205	0.215	48,000	10,240	0.2133	0.215	0.205	0.218	0.205	0.215	48,000	0.2133	7.50%
2011-10-27	0	0.200	0.200	0.210	0.198	0.198	12,000	2,376	0.1980	0.200	0.200	0.210	0.198	0.198	12,000	0.1980	-5.66%
2011-10-26	0	0.212	0.203	0.215	-	-	0	0	-	0.212	0.203	0.215	-	-	0	-	0.00%
2011-10-25	0	0.212	0.206	0.227	0.200	0.236	504,000	104,880	0.2081	0.212	0.206	0.227	0.200	0.236	504,000	0.2081	23.26%
2011-10-24	0	0.172	0.158	0.204	-	-	0	0	-	0.172	0.158	0.204	-	-	0	-	0.00%
2011-10-21	0	0.172	0.156	0.204	-	-	0	0	-	0.172	0.156	0.204	-	-	0	-	0.00%
2011-10-20	0	0.172	0.157	0.204	-	-	0	0	-	0.172	0.157	0.204	-	-	0	-	0.00%
2011-10-19	0	0.172	0.166	0.204	-	-	0	0	-	0.172	0.166	0.204	-	-	0	-	0.00%
2011-10-18	0	0.172	0.162	0.204	-	-	0	0	-	0.172	0.162	0.204	-	-	0	-	0.00%
2011-10-17	0	0.172	0.165	0.192	-	-	0	0	-	0.172	0.165	0.192	-	-	0	-	0.00%
2011-10-14	0	0.172	0.162	0.192	-	-	0	0	-	0.172	0.162	0.192	-	-	0	-	0.00%
2011-10-13	0	0.172	0.161	0.192	-	-	0	0	-	0.172	0.161	0.192	-	-	0	-	0.00%
2011-10-12	0	0.172	0.160	0.190	-	-	0	0	-	0.172	0.160	0.190	-	-	0	-	0.00%
2011-10-11	0	0.172	0.160	0.172	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	0.00%
2011-10-10	0	0.172	0.162	0.190	-	-	0	0	-	0.172	0.162	0.190	-	-	0	-	0.00%
2011-10-07	0	0.172	0.172	0.185	0.153	0.168	144,000	23,532	0.1634	0.172	0.172	0.185	0.153	0.168	144,000	0.1634	1.18%
2011-10-06	0	0.170	0.163	0.180	0.163	0.163	4,000	652	0.1630	0.170	0.163	0.180	0.163	0.163	4,000	0.1630	0.00%
2011-10-04	0	0.170	0.165	0.189	-	-	0	0	-	0.170	0.165	0.189	-	-	0	-	0.00%
2011-10-03	0	0.170	0.165	0.180	0.170	0.170	196,000	33,320	0.1700	0.170	0.165	0.180	0.170	0.170	196,000	0.1700	-10.05%
2011-09-30	0	0.189	0.175	0.203	-	-	0	0	-	0.189	0.175	0.203	-	-	0	-	0.00%
2011-09-28	0	0.189	0.178	0.200	-	-	0	0	-	0.189	0.178	0.200	-	-	0	-	0.00%
2011-09-27	0	0.189	0.187	0.189	0.189	0.190	256,000	48,600	0.1898	0.189	0.187	0.189	0.189	0.190	256,000	0.1898	-7.80%
2011-09-26	0	0.205	0.202	0.225	0.205	0.205	28,000	5,740	0.2050	0.205	0.202	0.225	0.205	0.205	28,000	0.2050	-14.23%
2011-09-23	0	0.239	0.205	0.244	-	-	0	0	-	0.239	0.205	0.244	-	-	0	-	0.00%
2011-09-22	0	0.239	0.214	0.239	0.230	0.260	420,000	104,920	0.2498	0.239	0.214	0.239	0.230	0.260	420,000	0.2498	13.81%
2011-09-21	0	0.210	0.204	0.220	0.204	0.285	912,000	212,460	0.2330	0.210	0.204	0.220	0.204	0.285	912,000	0.2330	9.37%
2011-09-20	0	0.192	0.177	0.207	-	-	0	0	-	0.192	0.177	0.207	-	-	0	-	0.00%
2011-09-19	0	0.192	0.177	0.210	-	-	0	0	-	0.192	0.177	0.210	-	-	0	-	0.00%
2011-09-16	0	0.192	0.192	0.206	-	-	0	0	-	0.192	0.192	0.206	-	-	0	-	0.00%
2011-09-15	0	0.192	0.192	0.205	-	-	0	0	-	0.192	0.192	0.205	-	-	0	-	0.00%
2011-09-14	0	0.192	0.180	0.205	-	-	0	0	-	0.192	0.180	0.205	-	-	0	-	0.00%
2011-09-12	0	0.192	0.192	0.210	0.192	0.193	236,000	45,352	0.1922	0.192	0.192	0.210	0.192	0.193	236,000	0.1922	-8.57%
2011-09-09	0	0.210	0.200	0.222	0.190	0.220	192,000	38,440	0.2002	0.210	0.200	0.222	0.190	0.220	192,000	0.2002	-4.55%
2011-09-08	0	0.220	0.200	0.226	0.187	0.220	740,000	152,220	0.2057	0.220	0.200	0.226	0.187	0.220	740,000	0.2057	22.22%
2011-09-07	0	0.180	0.190	0.198	-	-	0	0	-	0.180	0.190	0.198	-	-	0	-	0.56%
2011-09-06	0	0.179	0.193	0.194	0.172	0.179	88,000	15,456	0.1756	0.179	0.193	0.194	0.172	0.179	88,000	0.1756	-0.56%
2011-09-05	0	0.180	0.180	0.199	0.179	0.179	68,000	12,172	0.1790	0.180	0.180	0.199	0.179	0.179	68,000	0.1790	-4.76%
2011-09-02	0	0.189	0.189	0.198	0.184	0.189	256,000	47,504	0.1856	0.189	0.189	0.198	0.184	0.189	256,000	0.1856	-0.53%
2011-09-01	0	0.190	0.184	0.206	0.190	0.190	100,000	19,000	0.1900	0.190	0.184	0.206	0.190	0.190	100,000	0.1900	-3.55%
2011-08-31	0	0.197	0.197	0.208	0.190	0.196	104,000	19,856	0.1909	0.197	0.197	0.208	0.190	0.196	104,000	0.1909	-6.19%
2011-08-30	0	0.210	0.190	0.221	-	-	0	0	-	0.210	0.190	0.221	-	-	0	-	0.00%
2011-08-29	0	0.210	0.190	0.210	0.220	0.220	32,000	7,040	0.2200	0.210	0.190	0.210	0.220	0.220	32,000	0.2200	0.00%
2011-08-26	0	0.210	0.208	0.220	0.210	0.210	100,000	21,000	0.2100	0.210	0.208	0.220	0.210	0.210	100,000	0.2100	-11.76%
2011-08-25	0	0.238	0.210	0.238	-	-	0	0	-	0.238	0.210	0.238	-	-	0	-	0.00%
2011-08-24	0	0.238	0.205	0.249	-	-	0	0	-	0.238	0.205	0.249	-	-	0	-	0.00%
2011-08-23	0	0.238	0.221	0.238	0.200	0.244	260,000	59,980	0.2307	0.238	0.221	0.238	0.200	0.244	260,000	0.2307	19.00%
2011-08-22	0	0.200	0.190	0.200	0.200	0.200	12,000	2,400	0.2000	0.200	0.190	0.200	0.200	0.200	12,000	0.2000	-4.76%
2011-08-19	0	0.210	0.192	0.234	-	-	0	0	-	0.210	0.192	0.234	-	-	0	-	0.00%
2011-08-18	0	0.210	0.197	0.220	0.210	0.249	320,000	71,884	0.2246	0.210	0.197	0.220	0.210	0.249	320,000	0.2246	3.96%
2011-08-17	0	0.202	0.190	0.249	-	-	0	0	-	0.202	0.190	0.249	-	-	0	-	0.00%
2011-08-16	0	0.202	0.183	0.249	-	-	0	0	-	0.202	0.183	0.249	-	-	0	-	0.00%
2011-08-15	0	0.202	0.180	0.249	-	-	0	0	-	0.202	0.180	0.249	-	-	0	-	0.00%
2011-08-12	0	0.202	0.200	0.249	-	-	0	0	-	0.202	0.200	0.249	-	-	0	-	0.00%
2011-08-11	0	0.202	0.200	0.245	-	-	0	0	-	0.202	0.200	0.245	-	-	0	-	0.00%
2011-08-10	0	0.202	0.200	0.222	0.200	0.217	460,000	96,680	0.2102	0.202	0.200	0.222	0.200	0.217	460,000	0.2102	-16.53%
2011-08-09	0	0.242	0.206	0.265	-	-	0	0	-	0.242	0.206	0.265	-	-	0	-	0.00%
2011-08-08	0	0.242	0.214	0.270	-	-	0	0	-	0.242	0.214	0.270	-	-	0	-	0.00%
2011-08-05	0	0.242	0.226	0.242	0.230	0.250	204,000	50,568	0.2479	0.242	0.226	0.242	0.230	0.250	204,000	0.2479	-5.10%
2011-08-04	0	0.255	0.255	0.275	0.250	0.250	160,000	40,000	0.2500	0.255	0.255	0.275	0.250	0.250	160,000	0.2500	-7.27%
2011-08-03	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-08-02	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-08-01	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-07-29	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-07-28	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2011-07-27	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-07-26	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-07-25	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2011-07-22	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2011-07-21	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2011-07-20	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2011-07-19	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2011-07-18	0	0.275	0.265	0.280	0.275	0.275	16,000	4,460	0.2788	0.275	0.265	0.280	0.275	0.275	16,000	0.2788	0.00%
2011-07-15	0	0.275	0.270	0.275	0.275	0.275	860,000	236,500	0.2750	0.275	0.270	0.275	0.275	0.275	860,000	0.2750	-6.78%
2011-07-14	0	0.295	0.270	0.295	0.275	0.295	1,220,000	347,800	0.2851	0.295	0.270	0.295	0.275	0.295	1,220,000	0.2851	1.72%
2011-07-13	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2011-07-12	0	0.295	0.270	0.295	0.270	0.295	1,136,000	320,920	0.2825	0.295	0.270	0.295	0.270	0.295	1,136,000	0.2825	0.00%
2011-07-11	0	0.295	0.265	0.295	0.255	0.295	1,020,000	289,680	0.2840	0.295	0.265	0.295	0.255	0.295	1,020,000	0.2840	7.27%
2011-07-08	0	0.275	0.260	0.285	0.250	0.315	1,244,000	341,840	0.2748	0.275	0.260	0.285	0.250	0.315	1,244,000	0.2748	-1.79%
2011-07-07	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2011-07-06	0	0.280	0.280	0.310	0.260	0.310	1,168,000	333,580	0.2856	0.280	0.280	0.310	0.260	0.310	1,168,000	0.2856	-11.11%
2011-07-05	0	0.315	0.270	0.315	0.315	0.315	96,000	30,240	0.3150	0.315	0.270	0.315	0.315	0.315	96,000	0.3150	5.00%
2011-07-04	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2011-06-30	0	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2011-06-29	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2011-06-28	0	0.300	0.270	0.325	-	-	0	0	-	0.300	0.270	0.325	-	-	0	-	0.00%
2011-06-27	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2011-06-24	0	0.300	0.265	0.300	0.300	0.300	24,000	7,200	0.3000	0.300	0.265	0.300	0.300	0.300	24,000	0.3000	0.00%
2011-06-23	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2011-06-22	0	0.300	0.255	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.255	0.300	0.300	0.300	20,000	0.3000	3.45%
2011-06-21	0	0.290	0.280	0.290	0.290	0.290	32,000	9,240	0.2888	0.290	0.280	0.290	0.290	0.290	32,000	0.2888	9.43%
2011-06-20	0	0.265	0.265	0.290	0.260	0.265	176,000	46,520	0.2643	0.265	0.265	0.290	0.260	0.265	176,000	0.2643	-11.67%
2011-06-17	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2011-06-16	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2011-06-15	0	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2011-06-14	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2011-06-13	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-6.25%
2011-06-10	0	0.320	0.270	0.320	0.290	0.320	204,000	59,280	0.2906	0.320	0.270	0.320	0.290	0.320	204,000	0.2906	6.67%
2011-06-09	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2011-06-08	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2011-06-07	0	0.310	0.275	0.310	0.310	0.310	8,000	2,480	0.3100	0.310	0.275	0.310	0.310	0.310	8,000	0.3100	3.33%
2011-06-03	0	0.300	0.285	0.300	0.290	0.300	840,000	243,840	0.2903	0.300	0.285	0.300	0.290	0.300	840,000	0.2903	1.69%
2011-06-02	0	0.295	0.295	0.300	0.295	0.300	320,000	95,900	0.2997	0.295	0.295	0.300	0.295	0.300	320,000	0.2997	-1.67%
2011-06-01	0	0.300	0.285	0.300	0.290	0.300	424,000	126,120	0.2975	0.300	0.285	0.300	0.290	0.300	424,000	0.2975	0.00%
2011-05-31	0	0.300	0.280	0.300	0.285	0.300	60,000	17,640	0.2940	0.300	0.280	0.300	0.285	0.300	60,000	0.2940	0.00%
2011-05-30	0	0.300	0.285	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.285	0.300	0.300	0.300	4,000	0.3000	-4.76%
2011-05-27	0	0.315	0.285	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.285	0.315	0.315	0.315	4,000	0.3150	12.50%
2011-05-26	0	0.280	0.280	0.310	0.270	0.325	392,000	114,380	0.2918	0.280	0.280	0.310	0.270	0.325	392,000	0.2918	3.70%
2011-05-25	0	0.270	0.255	0.270	0.270	0.270	44,000	11,880	0.2700	0.270	0.255	0.270	0.270	0.270	44,000	0.2700	1.89%
2011-05-24	0	0.265	0.260	0.270	0.255	0.270	312,000	82,120	0.2632	0.265	0.260	0.270	0.255	0.270	312,000	0.2632	-3.64%
2011-05-23	0	0.275	0.260	0.275	0.250	0.280	584,000	150,200	0.2572	0.275	0.260	0.275	0.250	0.280	584,000	0.2572	-5.17%
2011-05-20	0	0.290	0.260	0.290	0.270	0.290	88,000	24,960	0.2836	0.290	0.260	0.290	0.270	0.290	88,000	0.2836	5.45%
2011-05-19	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2011-05-18	0	0.275	0.270	0.285	0.250	0.280	568,000	148,900	0.2621	0.275	0.270	0.285	0.250	0.280	568,000	0.2621	-8.33%
2011-05-17	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2011-05-16	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2011-05-13	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2011-05-12	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2011-05-11	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2011-05-09	0	0.300	0.300	0.310	0.275	0.290	8,000	2,260	0.2825	0.300	0.300	0.310	0.275	0.290	8,000	0.2825	0.00%
2011-05-06	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2011-05-05	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2011-05-04	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2011-05-03	0	0.300	0.300	0.315	0.300	0.310	480,000	146,580	0.3054	0.300	0.300	0.315	0.300	0.310	480,000	0.3054	-14.29%
2011-04-29	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-2.78%
2011-04-28	0	0.360	0.320	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.320	0.360	0.360	0.360	4,000	0.3600	1.41%
2011-04-27	0	0.355	0.315	0.360	0.310	0.355	104,000	32,420	0.3117	0.355	0.315	0.360	0.310	0.355	104,000	0.3117	7.58%
2011-04-26	0	0.330	0.310	0.360	-	-	0	0	-	0.330	0.310	0.360	-	-	0	-	0.00%
2011-04-21	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2011-04-20	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2011-04-19	0	0.330	0.310	0.360	-	-	0	0	-	0.330	0.310	0.360	-	-	0	-	0.00%
2011-04-18	0	0.330	0.310	0.385	-	-	0	0	-	0.330	0.310	0.385	-	-	0	-	0.00%
2011-04-15	0	0.330	0.305	0.360	0.330	0.330	188,000	61,160	0.3253	0.330	0.305	0.360	0.330	0.330	188,000	0.3253	6.45%
2011-04-14	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2011-04-13	0	0.310	0.310	0.330	0.310	0.310	16,000	4,960	0.3100	0.310	0.310	0.330	0.310	0.310	16,000	0.3100	0.00%
2011-04-12	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2011-04-11	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2011-04-08	0	0.310	0.310	0.330	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.330	0.310	0.310	40,000	0.3100	0.00%
2011-04-07	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2011-04-06	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2011-04-04	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2011-04-01	0	0.310	0.310	0.330	0.310	0.310	100,000	31,000	0.3100	0.310	0.310	0.330	0.310	0.310	100,000	0.3100	1.64%
2011-03-31	0	0.305	0.305	0.330	0.305	0.305	4,000	1,220	0.3050	0.305	0.305	0.330	0.305	0.305	4,000	0.3050	-4.69%
2011-03-30	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2011-03-29	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2011-03-28	0	0.320	0.315	0.320	0.300	0.330	2,488,000	757,600	0.3045	0.320	0.315	0.320	0.300	0.330	2,488,000	0.3045	-3.03%
2011-03-25	0	0.330	0.330	0.355	0.330	0.330	200,000	66,000	0.3300	0.330	0.330	0.355	0.330	0.330	200,000	0.3300	1.54%
2011-03-24	0	0.325	0.325	0.350	0.315	0.355	604,000	201,760	0.3340	0.325	0.325	0.350	0.315	0.355	604,000	0.3340	-9.72%
2011-03-23	0	0.360	0.330	0.360	0.365	0.370	124,000	45,740	0.3689	0.360	0.330	0.360	0.365	0.370	124,000	0.3689	4.35%
2011-03-22	0	0.345	0.320	0.365	0.315	0.345	248,000	82,560	0.3329	0.345	0.320	0.365	0.315	0.345	248,000	0.3329	7.81%
2011-03-21	0	0.320	0.320	0.335	0.310	0.340	420,000	135,300	0.3221	0.320	0.320	0.335	0.310	0.340	420,000	0.3221	-7.25%
2011-03-18	0	0.345	0.320	0.370	-	-	0	0	-	0.345	0.320	0.370	-	-	0	-	0.00%
2011-03-17	0	0.345	0.345	0.370	0.335	0.350	248,000	85,380	0.3443	0.345	0.345	0.370	0.335	0.350	248,000	0.3443	-8.00%
2011-03-16	0	0.375	0.360	0.390	0.360	0.410	2,996,000	1,190,620	0.3974	0.375	0.360	0.390	0.360	0.410	2,996,000	0.3974	4.17%
2011-03-15	0	0.360	0.360	0.375	0.340	0.400	1,440,000	519,180	0.3605	0.360	0.360	0.375	0.340	0.400	1,440,000	0.3605	-5.26%
2011-03-14	0	0.380	0.365	0.380	0.285	0.490	5,876,000	2,360,380	0.4017	0.380	0.365	0.380	0.285	0.490	5,876,000	0.4017	40.74%
2011-03-11	0	0.270	0.265	0.280	0.270	0.270	100,000	27,000	0.2700	0.270	0.265	0.280	0.270	0.270	100,000	0.2700	-3.57%
2011-03-10	0	0.280	0.270	0.285	0.265	0.280	36,000	9,840	0.2733	0.280	0.270	0.285	0.265	0.280	36,000	0.2733	5.66%
2011-03-09	0	0.265	0.265	0.290	0.265	0.265	100,000	26,500	0.2650	0.265	0.265	0.290	0.265	0.265	100,000	0.2650	-1.85%
2011-03-08	0	0.270	0.270	0.295	0.260	0.265	100,000	26,400	0.2640	0.270	0.270	0.295	0.260	0.265	100,000	0.2640	-6.90%
2011-03-07	0	0.290	0.270	0.330	-	-	0	0	-	0.290	0.270	0.330	-	-	0	-	0.00%
2011-03-04	0	0.290	0.290	0.310	0.265	0.330	1,464,000	449,900	0.3073	0.290	0.290	0.310	0.265	0.330	1,464,000	0.3073	13.73%
2011-03-03	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	2.00%
2011-03-02	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2011-03-01	0	0.250	0.250	0.260	0.250	0.260	68,000	17,400	0.2559	0.250	0.250	0.260	0.250	0.260	68,000	0.2559	0.00%
2011-02-28	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2011-02-25	0	0.250	0.240	0.265	0.250	0.250	72,000	18,000	0.2500	0.250	0.240	0.265	0.250	0.250	72,000	0.2500	0.00%
2011-02-24	0	0.250	0.250	0.255	0.250	0.260	132,000	33,920	0.2570	0.250	0.250	0.255	0.250	0.260	132,000	0.2570	-3.85%
2011-02-23	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	0.260	0.250	0.260	0.260	0.260	100,000	0.2600	1.96%
2011-02-22	0	0.255	0.255	0.260	0.250	0.260	944,000	238,620	0.2528	0.255	0.255	0.260	0.250	0.260	944,000	0.2528	-8.93%
2011-02-21	0	0.280	0.255	0.295	0.280	0.280	72,000	20,160	0.2800	0.280	0.255	0.295	0.280	0.280	72,000	0.2800	0.00%
2011-02-18	0	0.280	0.255	0.280	0.270	0.280	44,000	11,920	0.2709	0.280	0.255	0.280	0.270	0.280	44,000	0.2709	9.80%
2011-02-17	0	0.255	0.255	0.300	0.250	0.275	216,000	55,700	0.2579	0.255	0.255	0.300	0.250	0.275	216,000	0.2579	-7.27%
2011-02-16	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2011-02-15	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2011-02-14	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2011-02-11	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-10	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-09	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-08	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-07	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-02	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2011-02-01	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2011-01-31	0	0.290	0.270	0.290	0.290	0.290	72,000	20,880	0.2900	0.290	0.270	0.290	0.290	0.290	72,000	0.2900	5.45%
2011-01-28	0	0.275	0.265	0.300	-	-	0	0	-	0.275	0.265	0.300	-	-	0	-	0.00%
2011-01-27	0	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2011-01-26	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	1.85%
2011-01-25	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2011-01-24	0	0.270	0.265	0.295	0.270	0.290	252,000	68,440	0.2716	0.270	0.265	0.295	0.270	0.290	252,000	0.2716	-10.00%
2011-01-21	0	0.300	0.290	0.300	0.300	0.300	40,000	12,000	0.3000	0.300	0.290	0.300	0.300	0.300	40,000	0.3000	3.45%
2011-01-20	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2011-01-19	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2011-01-18	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2011-01-17	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2011-01-14	0	0.290	0.275	0.300	0.290	0.290	4,000	1,160	0.2900	0.290	0.275	0.300	0.290	0.290	4,000	0.2900	0.00%
2011-01-13	0	0.290	0.275	0.290	0.300	0.300	40,000	12,000	0.3000	0.290	0.275	0.290	0.300	0.300	40,000	0.3000	-3.33%
2011-01-12	0	0.300	0.275	0.300	0.300	0.300	40,000	12,000	0.3000	0.300	0.275	0.300	0.300	0.300	40,000	0.3000	3.45%
2011-01-11	0	0.290	0.290	0.300	0.285	0.285	8,000	2,280	0.2850	0.290	0.290	0.300	0.285	0.285	8,000	0.2850	-1.69%
2011-01-10	0	0.295	0.280	0.305	-	-	0	0	-	0.295	0.280	0.305	-	-	0	-	0.00%
2011-01-07	0	0.295	0.280	0.310	0.295	0.295	224,000	66,080	0.2950	0.295	0.280	0.310	0.295	0.295	224,000	0.2950	-3.28%
2011-01-06	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2011-01-05	0	0.305	0.280	0.320	0.300	0.305	64,000	19,500	0.3047	0.305	0.280	0.320	0.300	0.305	64,000	0.3047	1.67%
2011-01-04	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2011-01-03	0	0.300	0.275	-	-	-	0	0	-	0.300	0.275	-	-	-	0	-	0.00%
2010-12-31	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2010-12-30	0	0.300	0.275	0.315	-	-	0	0	-	0.300	0.275	0.315	-	-	0	-	0.00%
2010-12-29	0	0.300	0.275	0.310	0.300	0.300	68,000	20,400	0.3000	0.300	0.275	0.310	0.300	0.300	68,000	0.3000	1.69%
2010-12-28	0	0.295	0.260	0.315	0.270	0.295	164,000	46,380	0.2828	0.295	0.260	0.315	0.270	0.295	164,000	0.2828	7.27%
2010-12-24	0	0.275	0.275	0.280	0.270	0.270	80,000	21,600	0.2700	0.275	0.275	0.280	0.270	0.270	80,000	0.2700	-1.79%
2010-12-23	0	0.280	0.265	0.345	-	-	0	0	-	0.280	0.265	0.345	-	-	0	-	0.00%
2010-12-22	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2010-12-21	0	0.280	0.265	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.265	0.280	0.280	0.280	4,000	0.2800	0.00%
2010-12-20	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2010-12-17	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2010-12-16	0	0.280	0.265	0.280	0.280	0.280	72,000	20,160	0.2800	0.280	0.265	0.280	0.280	0.280	72,000	0.2800	-3.45%
2010-12-15	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-3.33%
2010-12-14	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2010-12-13	0	0.300	0.280	0.310	0.300	0.300	52,000	15,600	0.3000	0.300	0.280	0.310	0.300	0.300	52,000	0.3000	7.14%
2010-12-10	0	0.280	0.275	0.300	-	-	0	0	-	0.280	0.275	0.300	-	-	0	-	0.00%
2010-12-09	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2010-12-08	0	0.280	0.280	0.320	0.280	0.280	12,000	3,360	0.2800	0.280	0.280	0.320	0.280	0.280	12,000	0.2800	-3.45%
2010-12-07	0	0.290	0.285	0.300	-	-	0	0	-	0.290	0.285	0.300	-	-	0	-	0.00%
2010-12-06	0	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2010-12-03	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2010-12-02	0	0.290	0.290	0.315	0.290	0.290	108,000	31,320	0.2900	0.290	0.290	0.315	0.290	0.290	108,000	0.2900	0.00%
2010-12-01	0	0.290	0.290	0.320	0.290	0.290	104,000	30,160	0.2900	0.290	0.290	0.320	0.290	0.290	104,000	0.2900	-7.94%
2010-11-30	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2010-11-29	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2010-11-26	0	0.320	0.300	0.320	0.300	0.320	240,000	75,600	0.3150	0.320	0.300	0.320	0.300	0.320	240,000	0.3150	0.00%
2010-11-25	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2010-11-24	0	0.320	0.285	0.320	0.290	0.320	56,000	17,040	0.3043	0.320	0.285	0.320	0.290	0.320	56,000	0.3043	10.34%
2010-11-23	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2010-11-22	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2010-11-19	0	0.290	0.290	0.310	0.290	0.290	8,000	2,320	0.2900	0.290	0.290	0.310	0.290	0.290	8,000	0.2900	-7.94%
2010-11-18	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2010-11-17	0	0.315	0.295	0.315	0.310	0.315	600,000	186,380	0.3106	0.315	0.295	0.315	0.310	0.315	600,000	0.3106	8.62%
2010-11-16	0	0.290	0.290	0.315	0.290	0.295	60,000	17,440	0.2907	0.290	0.290	0.315	0.290	0.295	60,000	0.2907	-10.77%
2010-11-15	0	0.325	0.290	0.325	0.290	0.335	104,000	34,060	0.3275	0.325	0.290	0.325	0.290	0.335	104,000	0.3275	1.56%
2010-11-12	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-1.54%
2010-11-11	0	0.325	0.290	0.325	0.325	0.325	4,000	1,300	0.3250	0.325	0.290	0.325	0.325	0.325	4,000	0.3250	14.04%
2010-11-10	0	0.285	0.280	0.325	0.280	0.285	156,000	43,700	0.2801	0.285	0.280	0.325	0.280	0.285	156,000	0.2801	-5.00%
2010-11-09	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2010-11-08	0	0.300	0.280	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.280	0.300	0.300	0.300	4,000	0.3000	0.00%
2010-11-05	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2010-11-04	0	0.305	0.290	0.310	0.300	0.305	308,000	93,420	0.3033	0.305	0.290	0.310	0.300	0.305	308,000	0.3033	0.00%
2010-11-03	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2010-11-02	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	0.00%
2010-11-01	0	0.305	0.305	0.310	0.305	0.305	132,000	40,260	0.3050	0.305	0.305	0.310	0.305	0.305	132,000	0.3050	0.00%
2010-10-29	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2010-10-28	0	0.305	0.290	0.305	0.305	0.305	28,000	8,540	0.3050	0.305	0.290	0.305	0.305	0.305	28,000	0.3050	5.17%
2010-10-27	0	0.290	0.285	0.310	0.290	0.315	136,000	42,620	0.3134	0.290	0.285	0.310	0.290	0.315	136,000	0.3134	-3.33%
2010-10-26	0	0.300	0.285	0.310	0.300	0.300	44,000	13,200	0.3000	0.300	0.285	0.310	0.300	0.300	44,000	0.3000	1.69%
2010-10-25	0	0.295	0.285	0.305	0.295	0.295	120,000	35,400	0.2950	0.295	0.285	0.305	0.295	0.295	120,000	0.2950	3.51%
2010-10-22	0	0.285	0.275	0.305	-	-	0	0	-	0.285	0.275	0.305	-	-	0	-	0.00%
2010-10-21	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2010-10-20	0	0.285	0.280	0.295	0.285	0.285	8,000	2,280	0.2850	0.285	0.280	0.295	0.285	0.285	8,000	0.2850	1.79%
2010-10-19	0	0.280	0.280	0.300	0.280	0.285	100,000	28,200	0.2820	0.280	0.280	0.300	0.280	0.285	100,000	0.2820	-6.67%
2010-10-18	0	0.300	0.285	0.325	-	-	0	0	-	0.300	0.285	0.325	-	-	0	-	0.00%
2010-10-15	0	0.300	0.300	0.325	0.295	0.300	28,000	8,360	0.2986	0.300	0.300	0.325	0.295	0.300	28,000	0.2986	5.26%
2010-10-14	0	0.285	0.285	0.300	0.280	0.285	140,000	39,600	0.2829	0.285	0.285	0.300	0.280	0.285	140,000	0.2829	1.79%
2010-10-13	0	0.280	0.275	0.310	0.280	0.280	124,000	34,720	0.2800	0.280	0.275	0.310	0.280	0.280	124,000	0.2800	-3.45%
2010-10-12	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2010-10-11	0	0.290	0.285	0.300	0.290	0.290	12,000	3,480	0.2900	0.290	0.285	0.300	0.290	0.290	12,000	0.2900	-3.33%
2010-10-08	0	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2010-10-07	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2010-10-06	0	0.300	0.300	0.320	0.295	0.300	136,000	40,620	0.2987	0.300	0.300	0.320	0.295	0.300	136,000	0.2987	0.00%
2010-10-05	0	0.300	0.295	0.320	0.300	0.300	40,000	12,000	0.3000	0.300	0.295	0.320	0.300	0.300	40,000	0.3000	-1.64%
2010-10-04	0	0.305	0.305	0.320	0.300	0.325	208,000	65,800	0.3163	0.305	0.305	0.320	0.300	0.325	208,000	0.3163	5.17%
2010-09-30	0	0.290	0.285	0.295	0.290	0.295	144,000	42,060	0.2921	0.290	0.285	0.295	0.290	0.295	144,000	0.2921	-7.94%
2010-09-29	0	0.315	0.315	0.320	0.315	0.315	192,000	60,480	0.3150	0.315	0.315	0.320	0.315	0.315	192,000	0.3150	6.78%
2010-09-28	0	0.295	0.295	0.300	0.275	0.295	340,000	98,620	0.2901	0.295	0.295	0.300	0.275	0.295	340,000	0.2901	-1.67%
2010-09-27	0	0.300	0.290	0.300	0.260	0.305	220,000	61,700	0.2805	0.300	0.290	0.300	0.260	0.305	220,000	0.2805	3.45%
2010-09-24	0	0.290	0.290	0.310	0.290	0.290	20,000	5,800	0.2900	0.290	0.290	0.310	0.290	0.290	20,000	0.2900	0.00%
2010-09-22	0	0.290	0.290	0.305	0.290	0.290	4,000	1,160	0.2900	0.290	0.290	0.305	0.290	0.290	4,000	0.2900	0.00%
2010-09-21	0	0.290	0.290	0.300	0.280	0.290	172,000	48,360	0.2812	0.290	0.290	0.300	0.280	0.290	172,000	0.2812	-3.33%
2010-09-20	0	0.300	0.290	0.310	0.300	0.300	48,000	14,400	0.3000	0.300	0.290	0.310	0.300	0.300	48,000	0.3000	0.00%
2010-09-17	0	0.300	0.300	0.305	0.300	0.300	8,000	2,400	0.3000	0.300	0.300	0.305	0.300	0.300	8,000	0.3000	0.00%
2010-09-16	0	0.300	0.295	0.305	0.280	0.300	120,000	34,000	0.2833	0.300	0.295	0.305	0.280	0.300	120,000	0.2833	-4.76%
2010-09-15	0	0.315	0.280	0.315	0.315	0.315	8,000	2,520	0.3150	0.315	0.280	0.315	0.315	0.315	8,000	0.3150	0.00%
2010-09-14	0	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2010-09-13	0	0.315	0.315	0.345	0.315	0.315	112,000	35,280	0.3150	0.315	0.315	0.345	0.315	0.315	112,000	0.3150	0.00%
2010-09-10	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2010-09-09	0	0.315	0.310	0.330	0.310	0.315	652,000	203,680	0.3124	0.315	0.310	0.330	0.310	0.315	652,000	0.3124	0.00%
2010-09-08	0	0.315	0.305	0.320	0.300	0.315	1,808,000	547,320	0.3027	0.315	0.305	0.320	0.300	0.315	1,808,000	0.3027	5.00%
2010-09-07	0	0.300	0.285	0.305	0.280	0.300	528,000	156,560	0.2965	0.300	0.285	0.305	0.280	0.300	528,000	0.2965	7.14%
2010-09-06	0	0.280	0.280	0.290	0.280	0.280	112,000	31,360	0.2800	0.280	0.280	0.290	0.280	0.280	112,000	0.2800	-3.45%
2010-09-03	0	0.290	0.280	0.290	0.265	0.290	1,280,000	357,220	0.2791	0.290	0.280	0.290	0.265	0.290	1,280,000	0.2791	7.41%
2010-09-02	0	0.270	0.260	0.280	0.260	0.275	896,000	238,940	0.2667	0.270	0.260	0.280	0.260	0.275	896,000	0.2667	0.00%
2010-09-01	0	0.270	0.265	0.275	0.265	0.290	2,584,000	714,120	0.2764	0.270	0.265	0.275	0.265	0.290	2,584,000	0.2764	-12.90%
2010-08-31	0	0.310	0.310	0.325	0.305	0.340	736,000	239,640	0.3256	0.310	0.310	0.325	0.305	0.340	736,000	0.3256	1.64%
2010-08-30	0	0.305	0.305	0.330	0.300	0.340	1,168,000	358,920	0.3073	0.305	0.305	0.330	0.300	0.340	1,168,000	0.3073	-8.96%
2010-08-27	0	0.335	0.320	0.340	0.320	0.470	5,104,000	2,114,160	0.4142	0.335	0.320	0.340	0.320	0.470	5,104,000	0.4142	-15.19%
2010-08-26	0	0.395	0.380	0.410	0.275	0.415	2,608,000	951,640	0.3649	0.395	0.380	0.410	0.275	0.415	2,608,000	0.3649	51.92%
2010-08-25	0	0.260	0.250	0.285	-	-	0	0	-	0.260	0.250	0.285	-	-	0	-	0.00%
2010-08-24	0	0.260	0.250	0.290	-	-	0	0	-	0.260	0.250	0.290	-	-	0	-	0.00%
2010-08-23	0	0.260	0.255	0.295	-	-	0	0	-	0.260	0.255	0.295	-	-	0	-	0.00%
2010-08-20	0	0.260	0.260	0.335	-	-	0	0	-	0.260	0.260	0.335	-	-	0	-	0.00%
2010-08-19	0	0.260	0.260	0.300	0.250	0.250	40,000	10,000	0.2500	0.260	0.260	0.300	0.250	0.250	40,000	0.2500	-3.70%
2010-08-18	0	0.270	0.255	0.320	-	-	0	0	-	0.270	0.255	0.320	-	-	0	-	0.00%
2010-08-17	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	3.85%
2010-08-16	0	0.260	0.250	0.260	0.280	0.280	40,000	11,200	0.2800	0.260	0.250	0.260	0.280	0.280	40,000	0.2800	-7.14%
2010-08-13	0	0.280	0.280	-	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	-	0.280	0.280	100,000	0.2800	5.66%
2010-08-12	0	0.265	0.250	0.280	-	-	0	0	-	0.265	0.250	0.280	-	-	0	-	0.00%
2010-08-11	0	0.265	0.265	0.280	0.265	0.265	40,000	10,600	0.2650	0.265	0.265	0.280	0.265	0.265	40,000	0.2650	0.00%
2010-08-10	0	0.265	0.255	0.275	0.265	0.265	40,000	10,600	0.2650	0.265	0.255	0.275	0.265	0.265	40,000	0.2650	3.92%
2010-08-09	0	0.255	0.255	0.280	0.250	0.250	116,000	29,000	0.2500	0.255	0.255	0.280	0.250	0.250	116,000	0.2500	-1.92%
2010-08-06	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2010-08-05	0	0.260	0.260	0.310	-	-	0	0	-	0.260	0.260	0.310	-	-	0	-	1.96%
2010-08-04	0	0.255	0.255	0.310	0.255	0.260	160,000	40,820	0.2551	0.255	0.255	0.310	0.255	0.260	160,000	0.2551	-3.77%
2010-08-03	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	1.92%
2010-08-02	0	0.260	0.260	0.300	0.260	0.265	60,000	15,800	0.2633	0.260	0.260	0.300	0.260	0.265	60,000	0.2633	-10.34%
2010-07-30	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2010-07-29	0	0.290	0.260	0.310	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	0.00%
2010-07-28	0	0.290	0.260	0.295	-	-	0	0	-	0.290	0.260	0.295	-	-	0	-	0.00%
2010-07-27	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-3.33%
2010-07-26	0	0.300	0.260	0.300	0.300	0.305	80,000	24,200	0.3025	0.300	0.260	0.300	0.300	0.305	80,000	0.3025	17.65%
2010-07-23	0	0.255	0.255	0.300	0.255	0.255	28,000	7,140	0.2550	0.255	0.255	0.300	0.255	0.255	28,000	0.2550	-5.56%
2010-07-22	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2010-07-21	0	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2010-07-20	0	0.270	0.245	0.290	0.270	0.270	4,000	1,080	0.2700	0.270	0.245	0.290	0.270	0.270	4,000	0.2700	0.00%
2010-07-19	0	0.270	0.270	0.290	0.255	0.255	4,000	1,020	0.2550	0.270	0.270	0.290	0.255	0.255	4,000	0.2550	5.88%
2010-07-16	0	0.255	0.250	0.260	0.250	0.265	128,000	33,020	0.2580	0.255	0.250	0.260	0.250	0.265	128,000	0.2580	-5.56%
2010-07-15	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2010-07-14	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2010-07-13	0	0.270	0.250	0.280	0.270	0.270	20,000	5,400	0.2700	0.270	0.250	0.280	0.270	0.270	20,000	0.2700	-3.57%
2010-07-12	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2010-07-09	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2010-07-08	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2010-07-07	0	0.290	0.250	0.295	-	-	0	0	-	0.290	0.250	0.295	-	-	0	-	0.00%
2010-07-06	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-3.33%
2010-07-05	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2010-07-02	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-4.76%
2010-06-30	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	8.62%
2010-06-29	0	0.290	0.260	0.290	0.295	0.295	560,000	165,200	0.2950	0.290	0.260	0.290	0.295	0.295	560,000	0.2950	-3.33%
2010-06-28	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2010-06-25	0	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2010-06-24	0	0.300	0.300	0.320	0.300	0.300	4,000	1,200	0.3000	0.300	0.300	0.320	0.300	0.300	4,000	0.3000	0.00%
2010-06-23	0	0.300	0.300	0.310	0.300	0.330	116,000	37,820	0.3260	0.300	0.300	0.310	0.300	0.330	116,000	0.3260	0.00%
2010-06-22	0	0.300	0.300	0.330	0.300	0.300	32,000	9,600	0.3000	0.300	0.300	0.330	0.300	0.300	32,000	0.3000	-9.09%
2010-06-21	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2010-06-18	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2010-06-17	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2010-06-15	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	-1.49%
2010-06-14	0	0.335	0.270	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.270	0.335	0.335	0.335	4,000	0.3350	3.08%
2010-06-11	0	0.325	0.280	0.330	-	-	0	0	-	0.325	0.280	0.330	-	-	0	-	0.00%
2010-06-10	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2010-06-09	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	-1.52%
2010-06-08	0	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2010-06-07	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-1.49%
2010-06-04	0	0.335	0.300	0.335	0.335	0.335	16,000	5,360	0.3350	0.335	0.300	0.335	0.335	0.335	16,000	0.3350	-1.47%
2010-06-03	0	0.340	0.300	0.345	0.340	0.340	4,000	1,360	0.3400	0.340	0.300	0.345	0.340	0.340	4,000	0.3400	3.03%
2010-06-02	0	0.330	0.300	0.330	0.340	0.340	52,000	17,680	0.3400	0.330	0.300	0.330	0.340	0.340	52,000	0.3400	-2.94%
2010-06-01	0	0.340	0.305	0.340	0.290	0.345	988,000	289,480	0.2930	0.340	0.305	0.340	0.290	0.345	988,000	0.2930	19.30%
2010-05-31	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	9.62%
2010-05-28	0	0.260	0.285	0.295	0.245	0.245	4,000	980	0.2450	0.260	0.285	0.295	0.245	0.245	4,000	0.2450	-7.14%
2010-05-27	0	0.280	0.280	0.285	0.250	0.260	96,000	24,920	0.2596	0.280	0.280	0.285	0.250	0.260	96,000	0.2596	15.70%
2010-05-26	0	0.242	0.242	0.250	-	-	0	0	-	0.242	0.242	0.250	-	-	0	-	0.41%
2010-05-25	0	0.241	0.249	0.250	0.240	0.250	64,000	15,760	0.2463	0.241	0.249	0.250	0.240	0.250	64,000	0.2463	-13.93%
2010-05-24	0	0.280	0.280	0.285	0.236	0.236	4,000	944	0.2360	0.280	0.280	0.285	0.236	0.236	4,000	0.2360	9.80%
2010-05-20	0	0.255	0.236	0.255	-	-	0	0	-	0.255	0.236	0.255	-	-	0	-	0.00%
2010-05-19	0	0.255	0.255	0.270	0.255	0.255	40,000	10,200	0.2550	0.255	0.255	0.270	0.255	0.255	40,000	0.2550	-8.93%
2010-05-18	0	0.280	0.255	0.280	0.290	0.290	112,000	31,720	0.2832	0.280	0.255	0.280	0.290	0.290	112,000	0.2832	-3.45%
2010-05-17	0	0.290	0.290	0.320	0.290	0.300	696,000	206,840	0.2972	0.290	0.290	0.320	0.290	0.300	696,000	0.2972	-10.77%
2010-05-14	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2010-05-13	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2010-05-12	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2010-05-11	0	0.330	0.320	0.330	0.330	0.335	56,000	18,620	0.3325	0.330	0.320	0.330	0.330	0.335	56,000	0.3325	-1.49%
2010-05-10	0	0.335	0.300	0.335	0.290	0.335	528,000	176,480	0.3342	0.335	0.300	0.335	0.290	0.335	528,000	0.3342	6.35%
2010-05-07	0	0.315	0.310	0.320	0.315	0.320	120,000	38,300	0.3192	0.315	0.310	0.320	0.315	0.320	120,000	0.3192	-1.56%
2010-05-06	0	0.320	0.320	0.350	0.320	0.320	48,000	15,360	0.3200	0.320	0.320	0.350	0.320	0.320	48,000	0.3200	0.00%
2010-05-05	0	0.320	0.320	0.350	0.320	0.320	28,000	8,960	0.3200	0.320	0.320	0.350	0.320	0.320	28,000	0.3200	0.00%
2010-05-04	0	0.320	0.320	0.350	0.320	0.340	292,000	93,840	0.3214	0.320	0.320	0.350	0.320	0.340	292,000	0.3214	-1.54%
2010-05-03	0	0.325	0.320	0.340	0.310	0.330	224,000	70,460	0.3146	0.325	0.320	0.340	0.310	0.330	224,000	0.3146	-4.41%
2010-04-30	0	0.340	0.340	0.355	0.335	0.355	24,000	8,220	0.3425	0.340	0.340	0.355	0.335	0.355	24,000	0.3425	3.03%
2010-04-29	0	0.330	0.330	0.350	0.330	0.330	1,432,000	472,560	0.3300	0.330	0.330	0.350	0.330	0.330	1,432,000	0.3300	0.00%
2010-04-28	0	0.330	0.330	0.355	0.325	0.385	3,304,000	1,129,440	0.3418	0.330	0.330	0.355	0.325	0.385	3,304,000	0.3418	-2.94%
2010-04-27	0	0.340	0.330	0.340	0.340	0.355	620,000	213,080	0.3437	0.340	0.330	0.340	0.340	0.355	620,000	0.3437	-10.53%
2010-04-26	0	0.380	0.365	0.380	0.370	0.400	1,400,000	538,240	0.3845	0.380	0.365	0.380	0.370	0.400	1,400,000	0.3845	-5.00%
2010-04-23	0	0.400	0.385	0.430	0.400	0.400	260,000	104,000	0.4000	0.400	0.385	0.430	0.400	0.400	260,000	0.4000	-4.76%
2010-04-22	0	0.420	0.405	0.420	0.420	0.420	12,000	5,040	0.4200	0.420	0.405	0.420	0.420	0.420	12,000	0.4200	1.20%
2010-04-21	0	0.415	0.415	0.420	0.410	0.415	208,000	85,900	0.4130	0.415	0.415	0.420	0.410	0.415	208,000	0.4130	-1.19%
2010-04-20	0	0.420	0.410	0.420	0.415	0.420	580,000	242,100	0.4174	0.420	0.410	0.420	0.415	0.420	580,000	0.4174	1.20%
2010-04-19	0	0.415	0.410	0.420	0.405	0.420	1,228,000	509,800	0.4151	0.415	0.410	0.420	0.405	0.420	1,228,000	0.4151	-1.19%
2010-04-16	0	0.420	0.420	0.425	0.420	0.420	400,000	168,000	0.4200	0.420	0.420	0.425	0.420	0.420	400,000	0.4200	1.20%
2010-04-15	0	0.415	0.410	0.415	0.415	0.415	608,000	252,320	0.4150	0.415	0.410	0.415	0.415	0.415	608,000	0.4150	-1.19%
2010-04-14	0	0.420	0.420	0.440	0.420	0.420	312,000	131,640	0.4219	0.420	0.420	0.440	0.420	0.420	312,000	0.4219	1.20%
2010-04-13	0	0.415	0.415	0.425	0.415	0.415	8,000	3,320	0.4150	0.415	0.415	0.425	0.415	0.415	8,000	0.4150	-2.35%
2010-04-12	0	0.425	0.410	0.435	0.425	0.440	12,000	5,220	0.4350	0.425	0.410	0.435	0.425	0.440	12,000	0.4350	-1.16%
2010-04-09	0	0.430	0.430	0.435	0.430	0.440	556,000	240,120	0.4319	0.430	0.430	0.435	0.430	0.440	556,000	0.4319	2.38%
2010-04-08	0	0.420	0.420	0.430	0.405	0.440	2,428,000	1,041,080	0.4288	0.420	0.420	0.430	0.405	0.440	2,428,000	0.4288	7.69%
2010-04-07	0	0.390	0.390	0.415	0.390	0.395	220,000	86,380	0.3926	0.390	0.390	0.415	0.390	0.395	220,000	0.3926	-2.50%
2010-04-01	0	0.400	0.395	0.410	0.395	0.410	460,000	186,900	0.4063	0.400	0.395	0.410	0.395	0.410	460,000	0.4063	1.27%
2010-03-31	0	0.395	0.395	0.400	0.380	0.395	296,000	114,880	0.3881	0.395	0.395	0.400	0.380	0.395	296,000	0.3881	2.60%
2010-03-30	0	0.385	0.385	0.395	0.380	0.400	952,000	374,320	0.3932	0.385	0.385	0.395	0.380	0.400	952,000	0.3932	1.32%
2010-03-29	0	0.380	0.380	0.400	0.380	0.390	176,000	68,360	0.3884	0.380	0.380	0.400	0.380	0.390	176,000	0.3884	-3.80%
2010-03-26	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2010-03-25	0	0.395	0.395	0.400	0.380	0.395	548,000	210,460	0.3841	0.395	0.395	0.400	0.380	0.395	548,000	0.3841	-1.25%
2010-03-24	0	0.400	0.400	0.410	0.400	0.415	308,000	126,200	0.4097	0.400	0.400	0.410	0.400	0.415	308,000	0.4097	1.27%
2010-03-23	0	0.395	0.395	0.400	0.380	0.395	916,000	351,120	0.3833	0.395	0.395	0.400	0.380	0.395	916,000	0.3833	0.00%
2010-03-22	0	0.395	0.365	0.395	0.380	0.400	936,000	365,580	0.3906	0.395	0.365	0.395	0.380	0.400	936,000	0.3906	-1.25%
2010-03-19	0	0.400	0.380	0.400	0.390	0.400	200,000	79,720	0.3986	0.400	0.380	0.400	0.390	0.400	200,000	0.3986	2.56%
2010-03-18	0	0.390	0.385	0.395	0.360	0.395	784,000	296,300	0.3779	0.390	0.385	0.395	0.360	0.395	784,000	0.3779	-2.50%
2010-03-17	0	0.400	0.390	0.400	0.390	0.440	796,000	325,160	0.4085	0.400	0.390	0.400	0.390	0.440	796,000	0.4085	-5.88%
2010-03-16	0	0.425	0.415	0.440	0.425	0.450	2,120,000	926,480	0.4370	0.425	0.415	0.440	0.425	0.450	2,120,000	0.4370	-3.41%
2010-03-15	0	0.440	0.440	0.445	0.430	0.445	1,308,000	568,400	0.4346	0.440	0.440	0.445	0.430	0.445	1,308,000	0.4346	4.76%
2010-03-12	0	0.420	0.400	0.420	0.400	0.420	224,000	90,560	0.4043	0.420	0.400	0.420	0.400	0.420	224,000	0.4043	0.00%
2010-03-11	0	0.420	0.420	0.425	0.420	0.450	1,136,000	491,300	0.4325	0.420	0.420	0.425	0.420	0.450	1,136,000	0.4325	-2.33%
2010-03-10	0	0.430	0.385	0.440	0.420	0.480	2,448,000	1,074,540	0.4389	0.430	0.385	0.440	0.420	0.480	2,448,000	0.4389	2.38%
2010-03-09	0	0.420	0.405	0.420	0.340	0.420	1,432,000	545,200	0.3807	0.420	0.405	0.420	0.340	0.420	1,432,000	0.3807	25.37%
2010-03-08	0	0.335	0.335	0.360	0.330	0.360	284,000	97,800	0.3444	0.335	0.335	0.360	0.330	0.360	284,000	0.3444	1.52%
2010-03-05	0	0.330	0.330	0.335	0.320	0.345	560,000	185,500	0.3313	0.330	0.330	0.335	0.320	0.345	560,000	0.3313	-2.94%
2010-03-04	0	0.340	0.340	0.365	0.340	0.350	504,000	173,220	0.3437	0.340	0.340	0.365	0.340	0.350	504,000	0.3437	-6.85%
2010-03-03	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2010-03-02	0	0.365	0.360	0.365	0.370	0.375	92,000	34,180	0.3715	0.365	0.360	0.365	0.370	0.375	92,000	0.3715	-3.95%
2010-03-01	0	0.380	0.375	0.380	0.375	0.390	428,000	162,860	0.3805	0.380	0.375	0.380	0.375	0.390	428,000	0.3805	0.00%
2010-02-26	0	0.380	0.360	0.385	0.330	0.380	980,000	352,400	0.3596	0.380	0.360	0.385	0.330	0.380	980,000	0.3596	10.14%
2010-02-25	0	0.345	0.345	0.380	0.340	0.340	100,000	34,000	0.3400	0.345	0.345	0.380	0.340	0.340	100,000	0.3400	-1.43%
2010-02-24	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2010-02-23	0	0.350	0.350	0.380	0.335	0.350	516,000	175,960	0.3410	0.350	0.350	0.380	0.335	0.350	516,000	0.3410	0.00%
2010-02-22	0	0.350	0.350	0.360	0.340	0.350	124,000	43,260	0.3489	0.350	0.350	0.360	0.340	0.350	124,000	0.3489	0.00%
2010-02-19	0	0.350	0.350	0.370	0.350	0.350	208,000	72,800	0.3500	0.350	0.350	0.370	0.350	0.350	208,000	0.3500	4.48%
2010-02-18	0	0.335	0.330	0.345	-	-	0	0	-	0.335	0.330	0.345	-	-	0	-	0.00%
2010-02-17	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	1.52%
2010-02-12	0	0.330	0.330	0.345	0.330	0.335	60,000	19,820	0.3303	0.330	0.330	0.345	0.330	0.335	60,000	0.3303	-7.04%
2010-02-11	0	0.355	0.350	0.355	0.340	0.355	204,000	70,260	0.3444	0.355	0.350	0.355	0.340	0.355	204,000	0.3444	0.00%
2010-02-10	0	0.355	0.335	0.370	0.335	0.355	212,000	72,300	0.3410	0.355	0.335	0.370	0.335	0.355	212,000	0.3410	-1.39%
2010-02-09	0	0.360	0.335	0.365	0.350	0.365	212,000	74,900	0.3533	0.360	0.335	0.365	0.350	0.365	212,000	0.3533	1.41%
2010-02-08	0	0.355	0.340	0.360	-	-	0	0	-	0.355	0.340	0.360	-	-	0	-	0.00%
2010-02-05	0	0.355	0.335	0.355	0.330	0.360	320,000	110,300	0.3447	0.355	0.335	0.355	0.330	0.360	320,000	0.3447	-1.39%
2010-02-04	0	0.360	0.350	0.380	0.350	0.360	348,000	122,200	0.3511	0.360	0.350	0.380	0.350	0.360	348,000	0.3511	4.35%
2010-02-03	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	4.55%
2010-02-02	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	1.54%
2010-02-01	0	0.325	0.325	0.350	0.325	0.335	144,000	47,260	0.3282	0.325	0.325	0.350	0.325	0.335	144,000	0.3282	-5.80%
2010-01-29	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2010-01-28	0	0.345	0.335	0.350	0.320	0.350	784,000	261,440	0.3335	0.345	0.335	0.350	0.320	0.350	784,000	0.3335	-1.43%
2010-01-27	0	0.350	0.325	0.350	0.350	0.350	300,000	105,000	0.3500	0.350	0.325	0.350	0.350	0.350	300,000	0.3500	0.00%
2010-01-26	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2010-01-25	0	0.350	0.350	0.380	0.350	0.355	196,000	68,680	0.3504	0.350	0.350	0.380	0.350	0.355	196,000	0.3504	-1.41%
2010-01-22	0	0.355	0.350	0.380	0.350	0.355	48,000	17,100	0.3563	0.355	0.350	0.380	0.350	0.355	48,000	0.3563	0.00%
2010-01-21	0	0.355	0.355	0.380	0.355	0.370	120,000	43,100	0.3592	0.355	0.355	0.380	0.355	0.370	120,000	0.3592	-5.33%
2010-01-20	0	0.375	0.355	0.375	0.360	0.385	444,000	165,160	0.3720	0.375	0.355	0.375	0.360	0.385	444,000	0.3720	2.74%
2010-01-19	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2010-01-18	0	0.365	0.340	0.370	0.365	0.380	208,000	77,500	0.3726	0.365	0.340	0.370	0.365	0.380	208,000	0.3726	0.00%
2010-01-15	0	0.365	0.360	0.370	0.350	0.365	220,000	78,560	0.3571	0.365	0.360	0.370	0.350	0.365	220,000	0.3571	7.35%
2010-01-14	0	0.340	0.340	0.360	0.330	0.350	288,000	99,200	0.3444	0.340	0.340	0.360	0.330	0.350	288,000	0.3444	-2.86%
2010-01-13	0	0.350	0.345	0.350	0.340	0.350	516,000	178,880	0.3467	0.350	0.345	0.350	0.340	0.350	516,000	0.3467	7.69%
2010-01-12	0	0.325	0.325	0.345	0.320	0.325	104,000	33,780	0.3248	0.325	0.325	0.345	0.320	0.325	104,000	0.3248	1.56%
2010-01-11	0	0.320	0.320	0.330	0.300	0.300	4,000	1,200	0.3000	0.320	0.320	0.330	0.300	0.300	4,000	0.3000	-3.03%
2010-01-08	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2010-01-07	0	0.330	0.320	0.350	0.320	0.330	244,000	79,520	0.3259	0.330	0.320	0.350	0.320	0.330	244,000	0.3259	3.13%
2010-01-06	0	0.320	0.320	0.330	0.315	0.340	772,000	250,780	0.3248	0.320	0.320	0.330	0.315	0.340	772,000	0.3248	0.00%
2010-01-05	0	0.320	0.310	0.350	0.310	0.320	16,000	5,080	0.3175	0.320	0.310	0.350	0.310	0.320	16,000	0.3175	6.67%
2010-01-04	0	0.300	0.285	0.350	0.285	0.300	708,000	203,460	0.2874	0.300	0.285	0.350	0.285	0.300	708,000	0.2874	0.00%
2009-12-31	0	0.300	0.300	0.350	0.290	0.300	100,000	29,440	0.2944	0.300	0.300	0.350	0.290	0.300	100,000	0.2944	1.69%
2009-12-30	0	0.295	0.295	0.345	0.290	0.295	8,000	2,340	0.2925	0.295	0.295	0.345	0.290	0.295	8,000	0.2925	-1.67%
2009-12-29	0	0.300	0.300	0.345	0.290	0.305	104,000	31,600	0.3038	0.300	0.300	0.345	0.290	0.305	104,000	0.3038	-3.23%
2009-12-28	0	0.310	0.305	0.350	0.310	0.320	916,000	287,940	0.3143	0.310	0.305	0.350	0.310	0.320	916,000	0.3143	-1.59%
2009-12-24	0	0.315	0.305	0.350	-	-	0	0	-	0.315	0.305	0.350	-	-	0	-	0.00%
2009-12-23	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	0.00%
2009-12-22	0	0.315	0.315	0.350	0.315	0.315	160,000	50,400	0.3150	0.315	0.315	0.350	0.315	0.315	160,000	0.3150	0.00%
2009-12-21	0	0.315	0.315	0.335	0.305	0.330	508,000	161,140	0.3172	0.315	0.315	0.335	0.305	0.330	508,000	0.3172	-5.97%
2009-12-18	0	0.335	0.335	0.350	0.330	0.335	652,000	217,340	0.3333	0.335	0.335	0.350	0.330	0.335	652,000	0.3333	1.52%
2009-12-17	0	0.330	0.330	0.345	0.330	0.335	160,000	53,140	0.3321	0.330	0.330	0.345	0.330	0.335	160,000	0.3321	-4.35%
2009-12-16	0	0.345	0.325	0.345	0.335	0.350	804,000	276,380	0.3438	0.345	0.325	0.345	0.335	0.350	804,000	0.3438	0.00%
2009-12-15	0	0.345	0.345	0.355	0.335	0.350	296,000	101,360	0.3424	0.345	0.345	0.355	0.335	0.350	296,000	0.3424	-1.43%
2009-12-14	0	0.350	0.340	0.360	0.350	0.365	1,648,000	579,980	0.3519	0.350	0.340	0.360	0.350	0.365	1,648,000	0.3519	0.00%
2009-12-11	0	0.350	0.350	0.375	0.350	0.390	1,112,000	408,780	0.3676	0.350	0.350	0.375	0.350	0.390	1,112,000	0.3676	-6.67%
2009-12-10	0	0.375	0.370	0.380	0.375	0.395	1,320,000	507,300	0.3843	0.375	0.370	0.380	0.375	0.395	1,320,000	0.3843	-2.60%
2009-12-09	0	0.385	0.380	0.385	0.350	0.405	1,992,000	751,240	0.3771	0.385	0.380	0.385	0.350	0.405	1,992,000	0.3771	10.00%
2009-12-08	0	0.350	0.340	0.375	0.350	0.380	924,000	333,960	0.3614	0.350	0.340	0.375	0.350	0.380	924,000	0.3614	-2.78%
2009-12-07	0	0.360	0.355	0.365	0.335	0.360	624,000	212,440	0.3404	0.360	0.355	0.365	0.335	0.360	624,000	0.3404	9.09%
2009-12-04	0	0.330	0.330	0.360	0.330	0.360	436,000	154,120	0.3535	0.330	0.330	0.360	0.330	0.360	436,000	0.3535	-5.71%
2009-12-03	0	0.350	0.350	0.365	0.350	0.350	80,000	28,000	0.3500	0.350	0.350	0.365	0.350	0.350	80,000	0.3500	-4.11%
2009-12-02	0	0.365	0.355	0.365	0.365	0.370	236,000	86,800	0.3678	0.365	0.355	0.365	0.365	0.370	236,000	0.3678	0.00%
2009-12-01	0	0.365	0.335	0.365	0.350	0.365	120,000	42,300	0.3525	0.365	0.335	0.365	0.350	0.365	120,000	0.3525	0.00%
2009-11-30	0	0.365	0.335	0.370	0.310	0.365	144,000	48,980	0.3401	0.365	0.335	0.370	0.310	0.365	144,000	0.3401	12.31%
2009-11-27	0	0.325	0.325	0.350	0.325	0.360	208,000	68,780	0.3307	0.325	0.325	0.350	0.325	0.360	208,000	0.3307	-9.72%
2009-11-26	0	0.360	0.360	0.365	0.350	0.370	172,000	62,160	0.3614	0.360	0.360	0.365	0.350	0.370	172,000	0.3614	4.35%
2009-11-25	0	0.345	0.345	0.365	0.345	0.345	160,000	55,200	0.3450	0.345	0.345	0.365	0.345	0.345	160,000	0.3450	0.00%
2009-11-24	0	0.345	0.340	0.365	0.325	0.360	380,000	130,400	0.3432	0.345	0.340	0.365	0.325	0.360	380,000	0.3432	-2.82%
2009-11-23	0	0.355	0.325	0.355	0.320	0.355	492,000	162,760	0.3308	0.355	0.325	0.355	0.320	0.355	492,000	0.3308	-1.39%
2009-11-20	0	0.360	0.360	0.375	0.340	0.410	1,356,000	501,240	0.3696	0.360	0.360	0.375	0.340	0.410	1,356,000	0.3696	-10.00%
2009-11-19	0	0.400	0.400	0.415	0.330	0.420	4,096,000	1,630,340	0.3980	0.400	0.400	0.415	0.330	0.420	4,096,000	0.3980	21.21%
2009-11-18	0	0.330	0.310	0.335	0.330	0.360	496,000	172,720	0.3482	0.330	0.310	0.335	0.330	0.360	496,000	0.3482	-2.94%
2009-11-17	0	0.340	0.310	0.340	0.260	0.340	3,272,000	982,780	0.3004	0.340	0.310	0.340	0.260	0.340	3,272,000	0.3004	33.33%
2009-11-16	0	0.255	0.245	0.255	0.250	0.265	268,000	67,120	0.2504	0.255	0.245	0.255	0.250	0.265	268,000	0.2504	4.08%
2009-11-13	0	0.245	0.245	0.260	0.244	0.280	1,220,000	314,876	0.2581	0.245	0.245	0.260	0.244	0.280	1,220,000	0.2581	-9.26%
2009-11-12	0	0.270	0.260	0.270	0.250	0.270	908,000	235,020	0.2588	0.270	0.260	0.270	0.250	0.270	908,000	0.2588	17.39%
2009-11-11	0	0.230	0.230	0.249	0.230	0.232	240,000	55,468	0.2311	0.230	0.230	0.249	0.230	0.232	240,000	0.2311	-4.17%
2009-11-10	0	0.240	0.231	0.250	0.240	0.240	40,000	9,600	0.2400	0.240	0.231	0.250	0.240	0.240	40,000	0.2400	-4.00%
2009-11-09	0	0.250	0.241	0.250	0.250	0.260	96,000	24,280	0.2529	0.250	0.241	0.250	0.250	0.260	96,000	0.2529	0.00%
2009-11-06	0	0.250	0.236	0.265	-	-	0	0	-	0.250	0.236	0.265	-	-	0	-	0.00%
2009-11-05	0	0.250	0.232	0.265	-	-	0	0	-	0.250	0.232	0.265	-	-	0	-	0.00%
2009-11-04	0	0.250	0.250	0.255	0.250	0.255	952,000	239,000	0.2511	0.250	0.250	0.255	0.250	0.255	952,000	0.2511	2.04%
2009-11-03	0	0.245	0.230	0.245	0.220	0.245	240,000	57,480	0.2395	0.245	0.230	0.245	0.220	0.245	240,000	0.2395	6.52%
2009-11-02	0	0.230	0.218	0.255	0.230	0.230	200,000	46,000	0.2300	0.230	0.218	0.255	0.230	0.230	200,000	0.2300	4.55%
2009-10-30	0	0.220	0.210	0.240	0.220	0.220	20,000	4,400	0.2200	0.220	0.210	0.240	0.220	0.220	20,000	0.2200	4.27%
2009-10-29	0	0.211	0.211	0.225	0.211	0.211	48,000	10,128	0.2110	0.211	0.211	0.225	0.211	0.211	48,000	0.2110	-4.09%
2009-10-28	0	0.220	0.218	0.220	0.211	0.220	604,000	130,508	0.2161	0.220	0.218	0.220	0.211	0.220	604,000	0.2161	-2.65%
2009-10-27	0	0.226	0.226	0.240	0.226	0.245	28,000	6,556	0.2341	0.226	0.226	0.240	0.226	0.245	28,000	0.2341	-1.74%
2009-10-23	0	0.230	0.216	0.245	0.230	0.230	24,000	5,520	0.2300	0.230	0.216	0.245	0.230	0.230	24,000	0.2300	4.55%
2009-10-22	0	0.220	0.220	0.230	0.220	0.230	384,000	87,672	0.2283	0.220	0.220	0.230	0.220	0.230	384,000	0.2283	1.85%
2009-10-21	0	0.216	0.216	0.229	0.216	0.235	464,000	101,428	0.2186	0.216	0.216	0.229	0.216	0.235	464,000	0.2186	-1.82%
2009-10-20	0	0.220	0.220	0.230	0.210	0.235	36,000	7,960	0.2211	0.220	0.220	0.230	0.210	0.235	36,000	0.2211	-6.38%
2009-10-19	0	0.235	0.220	0.245	0.210	0.235	156,000	34,640	0.2221	0.235	0.220	0.245	0.210	0.235	156,000	0.2221	6.82%
2009-10-16	0	0.220	0.210	0.250	0.210	0.220	388,000	84,880	0.2188	0.220	0.210	0.250	0.210	0.220	388,000	0.2188	10.00%
2009-10-15	0	0.200	0.200	0.230	0.200	0.201	72,000	14,448	0.2007	0.200	0.200	0.230	0.200	0.201	72,000	0.2007	-6.98%
2009-10-14	0	0.215	0.210	0.270	-	-	0	0	-	0.215	0.210	0.270	-	-	0	-	0.00%
2009-10-13	0	0.215	0.202	0.270	-	-	0	0	-	0.215	0.202	0.270	-	-	0	-	0.00%
2009-10-12	0	0.215	0.200	0.265	-	-	0	0	-	0.215	0.200	0.265	-	-	0	-	0.00%
2009-10-09	0	0.215	0.215	0.260	0.215	0.215	20,000	4,300	0.2150	0.215	0.215	0.260	0.215	0.215	20,000	0.2150	-2.27%
2009-10-08	0	0.220	0.200	0.275	-	-	0	0	-	0.220	0.200	0.275	-	-	0	-	0.00%
2009-10-07	0	0.220	0.201	0.275	-	-	0	0	-	0.220	0.201	0.275	-	-	0	-	0.00%
2009-10-06	0	0.220	0.201	0.220	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	0.00%
2009-10-05	0	0.220	0.202	0.270	-	-	0	0	-	0.220	0.202	0.270	-	-	0	-	0.00%
2009-10-02	0	0.220	0.200	0.265	-	-	0	0	-	0.220	0.200	0.265	-	-	0	-	0.00%
2009-09-30	0	0.220	0.200	0.260	-	-	0	0	-	0.220	0.200	0.260	-	-	0	-	0.00%
2009-09-29	0	0.220	0.200	0.260	-	-	0	0	-	0.220	0.200	0.260	-	-	0	-	0.00%
2009-09-28	0	0.220	0.210	0.265	0.220	0.220	188,000	41,360	0.2200	0.220	0.210	0.265	0.220	0.220	188,000	0.2200	0.00%
2009-09-25	0	0.220	0.191	0.300	0.220	0.220	32,000	7,040	0.2200	0.220	0.191	0.300	0.220	0.220	32,000	0.2200	4.27%
2009-09-24	0	0.211	0.190	0.249	0.211	0.211	4,000	844	0.2110	0.211	0.190	0.249	0.211	0.211	4,000	0.2110	0.00%
2009-09-23	0	0.211	0.205	0.240	-	-	0	0	-	0.211	0.205	0.240	-	-	0	-	0.00%
2009-09-22	0	0.211	0.211	0.240	0.211	0.235	148,000	33,276	0.2248	0.211	0.211	0.240	0.211	0.235	148,000	0.2248	-12.08%
2009-09-21	0	0.240	0.230	0.265	-	-	0	0	-	0.240	0.230	0.265	-	-	0	-	0.00%
2009-09-18	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2009-09-17	0	0.240	0.240	0.260	0.240	0.240	40,000	9,600	0.2400	0.240	0.240	0.260	0.240	0.240	40,000	0.2400	4.35%
2009-09-16	0	0.230	0.230	0.265	0.230	0.230	40,000	9,200	0.2300	0.230	0.230	0.265	0.230	0.230	40,000	0.2300	0.00%
2009-09-15	0	0.230	0.230	0.250	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	0.00%
2009-09-14	0	0.230	0.210	0.270	0.210	0.230	360,000	77,800	0.2161	0.230	0.210	0.270	0.210	0.230	360,000	0.2161	0.00%
2009-09-11	0	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2009-09-10	0	0.230	0.211	0.230	0.230	0.230	132,000	29,580	0.2241	0.230	0.211	0.230	0.230	0.230	132,000	0.2241	0.00%
2009-09-09	0	0.230	0.211	0.250	-	-	0	0	-	0.230	0.211	0.250	-	-	0	-	0.00%
2009-09-08	0	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2009-09-07	0	0.230	0.190	0.250	-	-	0	0	-	0.230	0.190	0.250	-	-	0	-	0.00%
2009-09-04	0	0.230	0.169	0.255	-	-	0	0	-	0.230	0.169	0.255	-	-	0	-	0.00%
2009-09-03	0	0.230	0.220	0.260	0.230	0.230	64,000	14,720	0.2300	0.230	0.220	0.260	0.230	0.230	64,000	0.2300	4.55%
2009-09-02	0	0.220	0.210	0.240	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2009-09-01	0	0.220	0.211	0.260	0.220	0.220	4,000	880	0.2200	0.220	0.211	0.260	0.220	0.220	4,000	0.2200	0.00%
2009-08-31	0	0.220	0.220	0.255	0.220	0.221	84,000	18,524	0.2205	0.220	0.220	0.255	0.220	0.221	84,000	0.2205	-2.65%
2009-08-28	0	0.226	0.226	0.255	0.223	0.240	148,000	34,200	0.2311	0.226	0.226	0.255	0.223	0.240	148,000	0.2311	-7.76%
2009-08-27	0	0.245	0.220	0.245	0.240	0.245	88,000	21,380	0.2430	0.245	0.220	0.245	0.240	0.245	88,000	0.2430	6.52%
2009-08-26	0	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2009-08-25	0	0.230	0.220	0.249	-	-	0	0	-	0.230	0.220	0.249	-	-	0	-	0.00%
2009-08-24	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2009-08-21	0	0.230	0.210	0.255	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2009-08-20	0	0.230	0.210	0.255	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2009-08-19	0	0.230	0.230	0.250	0.230	0.230	36,000	8,280	0.2300	0.230	0.230	0.250	0.230	0.230	36,000	0.2300	-9.80%
2009-08-18	0	0.255	0.226	0.255	0.250	0.255	428,000	107,160	0.2504	0.255	0.226	0.255	0.250	0.255	428,000	0.2504	2.00%
2009-08-17	0	0.250	0.230	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.230	0.250	0.250	0.250	4,000	0.2500	0.00%
2009-08-14	0	0.250	0.250	0.255	0.250	0.250	236,000	59,000	0.2500	0.250	0.250	0.255	0.250	0.250	236,000	0.2500	0.00%
2009-08-13	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2009-08-12	0	0.250	0.250	0.265	0.250	0.250	196,000	49,000	0.2500	0.250	0.250	0.265	0.250	0.250	196,000	0.2500	-5.66%
2009-08-11	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.85%
2009-08-10	0	0.270	0.250	0.275	0.250	0.270	28,000	7,240	0.2586	0.270	0.250	0.275	0.250	0.270	28,000	0.2586	0.00%
2009-08-07	0	0.270	0.270	0.280	0.250	0.270	924,000	242,200	0.2621	0.270	0.270	0.280	0.250	0.270	924,000	0.2621	8.00%
2009-08-06	0	0.250	0.250	0.265	0.250	0.255	324,000	81,200	0.2506	0.250	0.250	0.265	0.250	0.255	324,000	0.2506	-9.09%
2009-08-05	0	0.275	0.260	0.280	-	-	0	0	-	0.275	0.260	0.280	-	-	0	-	0.00%
2009-08-04	0	0.275	0.260	0.280	0.270	0.275	248,000	68,820	0.2775	0.275	0.260	0.280	0.270	0.275	248,000	0.2775	7.84%
2009-08-03	0	0.255	0.255	0.275	0.250	0.270	104,000	26,080	0.2508	0.255	0.255	0.275	0.250	0.270	104,000	0.2508	2.00%
2009-07-31	0	0.250	0.250	0.295	0.246	0.246	20,000	4,920	0.2460	0.250	0.250	0.295	0.246	0.246	20,000	0.2460	-1.96%
2009-07-30	0	0.255	0.255	0.300	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.300	0.255	0.255	4,000	0.2550	-7.27%
2009-07-29	0	0.275	0.275	0.300	0.275	0.275	44,000	12,100	0.2750	0.275	0.275	0.300	0.275	0.275	44,000	0.2750	-6.78%
2009-07-28	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2009-07-27	0	0.295	0.270	0.300	0.280	0.295	148,000	41,960	0.2835	0.295	0.270	0.300	0.280	0.295	148,000	0.2835	5.36%
2009-07-24	0	0.280	0.280	0.290	0.275	0.280	312,000	86,300	0.2766	0.280	0.280	0.290	0.275	0.280	312,000	0.2766	0.00%
2009-07-23	0	0.280	0.280	0.290	0.270	0.280	448,000	124,980	0.2790	0.280	0.280	0.290	0.270	0.280	448,000	0.2790	3.70%
2009-07-22	0	0.270	0.270	0.275	0.260	0.270	780,000	209,800	0.2690	0.270	0.270	0.275	0.260	0.270	780,000	0.2690	0.00%
2009-07-21	0	0.270	0.240	0.270	0.280	0.280	20,000	5,600	0.2800	0.270	0.240	0.270	0.280	0.280	20,000	0.2800	-3.57%
2009-07-20	0	0.280	0.240	0.280	0.280	0.280	8,000	2,240	0.2800	0.280	0.240	0.280	0.280	0.280	8,000	0.2800	7.69%
2009-07-17	0	0.260	0.255	0.260	0.260	0.280	800,000	218,000	0.2725	0.260	0.255	0.260	0.260	0.280	800,000	0.2725	0.00%
2009-07-16	0	0.260	0.260	0.275	0.250	0.280	360,000	94,000	0.2611	0.260	0.260	0.275	0.250	0.280	360,000	0.2611	-7.14%
2009-07-15	0	0.280	0.241	0.280	0.240	0.280	168,000	43,640	0.2598	0.280	0.241	0.280	0.240	0.280	168,000	0.2598	5.66%
2009-07-14	0	0.265	0.240	0.265	0.250	0.265	444,000	113,060	0.2546	0.265	0.240	0.265	0.250	0.265	444,000	0.2546	1.92%
2009-07-13	0	0.260	0.240	0.260	0.240	0.280	360,000	91,840	0.2551	0.260	0.240	0.260	0.240	0.280	360,000	0.2551	4.00%
2009-07-10	0	0.250	0.234	0.265	-	-	0	0	-	0.250	0.234	0.265	-	-	0	-	0.00%
2009-07-09	0	0.250	0.230	0.270	0.250	0.250	652,000	163,000	0.2500	0.250	0.230	0.270	0.250	0.250	652,000	0.2500	-7.41%
2009-07-08	0	0.270	0.270	0.275	0.240	0.240	60,000	14,400	0.2400	0.270	0.270	0.275	0.240	0.240	60,000	0.2400	0.00%
2009-07-07	0	0.270	0.270	0.275	0.250	0.250	20,000	5,000	0.2500	0.270	0.270	0.275	0.250	0.250	20,000	0.2500	0.00%
2009-07-06	0	0.270	0.270	0.300	0.250	0.270	800,000	208,360	0.2605	0.270	0.270	0.300	0.250	0.270	800,000	0.2605	-5.26%
2009-07-03	0	0.285	0.265	0.285	0.265	0.310	216,000	60,780	0.2814	0.285	0.265	0.285	0.265	0.310	216,000	0.2814	-14.93%
2009-07-02	0	0.335	0.285	0.335	0.310	0.350	524,000	166,020	0.3168	0.335	0.285	0.335	0.310	0.350	524,000	0.3168	15.52%
2009-06-30	0	0.290	0.250	0.295	0.290	0.290	92,000	26,680	0.2900	0.290	0.250	0.295	0.290	0.290	92,000	0.2900	0.00%
2009-06-29	0	0.290	0.250	0.295	-	-	0	0	-	0.290	0.250	0.295	-	-	0	-	0.00%
2009-06-26	0	0.290	0.270	0.290	0.250	0.295	504,000	136,900	0.2716	0.290	0.270	0.290	0.250	0.295	504,000	0.2716	16.00%
2009-06-25	0	0.250	0.250	0.270	0.245	0.250	268,000	66,680	0.2488	0.250	0.250	0.270	0.245	0.250	268,000	0.2488	-20.63%
2009-06-24	0	0.315	0.275	0.325	-	-	0	0	-	0.315	0.275	0.325	-	-	0	-	0.00%
2009-06-23	0	0.315	0.240	0.315	0.350	0.350	4,000	1,400	0.3500	0.315	0.240	0.315	0.350	0.350	4,000	0.3500	-1.56%
2009-06-22	0	0.320	0.320	0.325	0.265	0.275	112,000	29,760	0.2657	0.320	0.320	0.325	0.265	0.275	112,000	0.2657	3.23%
2009-06-19	0	0.310	0.171	0.300	0.280	0.330	316,000	94,280	0.2984	0.310	0.171	0.300	0.280	0.330	316,000	0.2984	-6.06%
2009-06-18	0	0.330	0.300	0.330	0.300	0.340	156,000	52,040	0.3336	0.330	0.300	0.330	0.300	0.340	156,000	0.3336	-2.94%
2009-06-17	0	0.340	0.295	0.320	0.275	0.370	964,000	272,880	0.2831	0.340	0.295	0.320	0.275	0.370	964,000	0.2831	25.93%
2009-06-16	0	0.270	0.260	0.280	0.265	0.270	104,000	27,940	0.2687	0.270	0.260	0.280	0.265	0.270	104,000	0.2687	-6.90%
2009-06-15	0	0.290	0.245	0.290	0.250	0.500	216,000	61,240	0.2835	0.290	0.245	0.290	0.250	0.500	216,000	0.2835	42.86%
2009-06-12	0	0.203	0.203	-	0.200	0.200	32,000	6,400	0.2000	0.203	0.203	-	0.200	0.200	32,000	0.2000	-7.73%
2009-06-11	0	0.220	0.220	0.240	0.220	0.240	2,712,000	607,840	0.2241	0.220	0.220	0.240	0.220	0.240	2,712,000	0.2241	-13.73%
2009-06-10	0	0.255	0.240	0.255	0.220	0.260	56,000	12,720	0.2271	0.255	0.240	0.255	0.220	0.260	56,000	0.2271	6.25%
2009-06-09	0	0.240	0.220	0.240	0.240	0.260	212,000	50,960	0.2404	0.240	0.220	0.240	0.240	0.260	212,000	0.2404	-9.43%
2009-06-08	0	0.265	0.203	0.265	-	-	0	0	-	0.265	0.203	0.265	-	-	0	-	-1.85%
2009-06-05	0	0.270	0.200	0.270	-	-	0	0	-	0.270	0.200	0.270	-	-	0	-	0.00%
2009-06-04	0	0.270	0.210	0.270	-	-	0	0	-	0.270	0.210	0.270	-	-	0	-	0.00%
2009-06-03	0	0.270	0.250	0.270	0.250	0.270	532,000	141,840	0.2666	0.270	0.250	0.270	0.250	0.270	532,000	0.2666	8.00%
2009-06-02	0	0.250	0.225	0.250	0.233	0.315	620,000	157,456	0.2540	0.250	0.225	0.250	0.233	0.315	620,000	0.2540	4.17%
2009-06-01	0	0.240	0.240	-	0.215	0.240	1,256,000	273,628	0.2179	0.240	0.240	-	0.215	0.240	1,256,000	0.2179	9.09%
2009-05-29	0	0.220	0.190	0.220	0.170	0.220	684,000	143,280	0.2095	0.220	0.190	0.220	0.170	0.220	684,000	0.2095	15.79%
2009-05-27	0	0.190	0.170	0.220	0.190	0.220	1,008,000	210,840	0.2092	0.190	0.170	0.220	0.190	0.220	1,008,000	0.2092	21.02%
2009-05-26	0	0.157	0.157	-	0.155	0.157	120,000	18,640	0.1553	0.157	0.157	-	0.155	0.157	120,000	0.1553	-10.29%
2009-05-25	0	0.175	0.156	-	-	-	0	0	-	0.175	0.156	-	-	-	0	-	0.00%
2009-05-22	0	0.175	0.088	0.175	0.170	0.175	108,000	18,420	0.1706	0.175	0.088	0.175	0.170	0.175	108,000	0.1706	2.94%
2009-05-21	0	0.170	0.155	0.170	-	-	8,000	1,360	0.1700	0.170	0.155	0.170	-	-	8,000	0.1700	0.00%
2009-05-20	0	0.170	0.155	0.170	0.170	0.170	220,000	37,400	0.1700	0.170	0.155	0.170	0.170	0.170	220,000	0.1700	0.00%
2009-05-19	0	0.170	0.140	0.170	0.150	0.170	1,620,000	269,552	0.1664	0.170	0.140	0.170	0.150	0.170	1,620,000	0.1664	21.43%
2009-05-18	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2009-05-15	0	0.140	0.140	0.170	0.130	0.130	108,000	14,040	0.1300	0.140	0.140	0.170	0.130	0.130	108,000	0.1300	-16.67%
2009-05-14	0	0.168	0.105	0.170	-	-	0	0	-	0.168	0.105	0.170	-	-	0	-	0.00%
2009-05-13	0	0.168	0.145	0.168	0.168	0.170	528,000	89,584	0.1697	0.168	0.145	0.168	0.168	0.170	528,000	0.1697	0.00%
2009-05-12	0	0.168	0.140	0.170	-	-	0	0	-	0.168	0.140	0.170	-	-	0	-	0.00%
2009-05-11	0	0.168	0.140	0.168	0.168	0.170	140,000	23,600	0.1686	0.168	0.140	0.168	0.168	0.170	140,000	0.1686	-1.18%
2009-05-08	0	0.170	0.110	0.170	0.170	0.170	44,000	7,480	0.1700	0.170	0.110	0.170	0.170	0.170	44,000	0.1700	0.00%
2009-05-07	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2009-05-06	0	0.170	0.110	0.170	0.170	0.170	532,000	90,440	0.1700	0.170	0.110	0.170	0.170	0.170	532,000	0.1700	0.00%
2009-05-05	0	0.170	0.105	0.170	0.170	0.170	12,000	2,040	0.1700	0.170	0.105	0.170	0.170	0.170	12,000	0.1700	0.00%
2009-05-04	0	0.170	0.105	0.170	-	-	0	0	-	0.170	0.105	0.170	-	-	0	-	0.00%
2009-04-30	0	0.170	0.105	0.170	0.168	0.170	1,000,000	169,828	0.1698	0.170	0.105	0.170	0.168	0.170	1,000,000	0.1698	1.19%
2009-04-29	0	0.168	0.103	0.169	-	-	0	0	-	0.168	0.103	0.169	-	-	0	-	0.00%
2009-04-28	0	0.168	0.055	0.169	-	-	0	0	-	0.168	0.055	0.169	-	-	0	-	0.00%
2009-04-27	0	0.168	0.135	0.168	0.168	0.170	660,000	111,928	0.1696	0.168	0.135	0.168	0.168	0.170	660,000	0.1696	11.26%
2009-04-24	0	0.151	0.120	0.151	0.151	0.151	276,000	41,676	0.1510	0.151	0.120	0.151	0.151	0.151	276,000	0.1510	-5.63%
2009-04-23	0	0.160	0.120	0.160	-	-	0	0	-	0.160	0.120	0.160	-	-	0	-	-5.88%
2009-04-22	0	0.170	0.120	0.170	0.170	0.170	120,000	20,400	0.1700	0.170	0.120	0.170	0.170	0.170	120,000	0.1700	0.00%
2009-04-21	0	0.170	0.120	0.170	0.170	0.170	40,000	6,800	0.1700	0.170	0.120	0.170	0.170	0.170	40,000	0.1700	-0.58%
2009-04-20	0	0.171	0.155	0.171	0.172	0.172	60,000	10,320	0.1720	0.171	0.155	0.171	0.172	0.172	60,000	0.1720	0.00%
2009-04-17	0	0.171	0.101	0.171	0.171	0.171	20,000	3,420	0.1710	0.171	0.101	0.171	0.171	0.171	20,000	0.1710	1.18%
2009-04-16	0	0.169	0.169	0.171	-	-	0	0	-	0.169	0.169	0.171	-	-	0	-	0.00%
2009-04-15	0	0.169	0.091	-	-	-	0	0	-	0.169	0.091	-	-	-	0	-	0.00%
2009-04-14	0	0.169	0.050	0.170	-	-	0	0	-	0.169	0.050	0.170	-	-	0	-	0.00%
2009-04-09	0	0.169	0.100	0.169	0.172	0.172	80,000	13,760	0.1720	0.169	0.100	0.169	0.172	0.172	80,000	0.1720	11.18%
2009-04-08	0	0.152	0.150	0.160	0.142	0.152	1,204,000	181,196	0.1505	0.152	0.150	0.160	0.142	0.152	1,204,000	0.1505	-1.94%
2009-04-07	0	0.155	0.120	0.155	0.155	0.155	300,000	46,500	0.1550	0.155	0.120	0.155	0.155	0.155	300,000	0.1550	0.00%
2009-04-06	0	0.155	0.155	0.160	0.140	0.152	680,000	98,400	0.1447	0.155	0.155	0.160	0.140	0.152	680,000	0.1447	19.23%
2009-04-03	0	0.130	0.110	0.140	0.100	0.130	800,000	94,600	0.1183	0.130	0.110	0.140	0.100	0.130	800,000	0.1183	30.00%
2009-04-02	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2009-04-01	0	0.100	0.100	0.120	0.100	0.100	60,000	6,000	0.1000	0.100	0.100	0.120	0.100	0.100	60,000	0.1000	4.17%
2009-03-31	0	0.096	0.095	-	0.095	0.096	312,000	29,940	0.0960	0.096	0.095	-	0.095	0.096	312,000	0.0960	1.05%
2009-03-30	0	0.095	0.095	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	2.15%
2009-03-27	0	0.093	0.086	-	-	-	0	0	-	0.093	0.086	-	-	-	0	-	0.00%
2009-03-26	0	0.093	0.093	0.110	0.090	0.100	300,000	28,420	0.0947	0.093	0.093	0.110	0.090	0.100	300,000	0.0947	9.41%
2009-03-25	0	0.085	0.085	0.170	0.068	0.082	300,000	23,792	0.0793	0.085	0.085	0.170	0.068	0.082	300,000	0.0793	-29.17%
2009-03-24	0	0.120	0.100	0.120	0.118	0.120	500,000	59,904	0.1198	0.120	0.100	0.120	0.118	0.120	500,000	0.1198	0.00%
2009-03-23	0	0.120	0.090	0.120	-	-	0	0	-	0.120	0.090	0.120	-	-	0	-	0.00%
2009-03-20	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2009-03-19	0	0.120	0.078	0.125	-	-	0	0	-	0.120	0.078	0.125	-	-	0	-	0.00%
2009-03-18	0	0.120	0.070	0.125	-	-	0	0	-	0.120	0.070	0.125	-	-	0	-	0.00%
2009-03-17	0	0.120	0.090	0.140	-	-	0	0	-	0.120	0.090	0.140	-	-	0	-	0.00%
2009-03-16	0	0.120	0.120	0.150	0.120	0.120	292,000	35,040	0.1200	0.120	0.120	0.150	0.120	0.120	292,000	0.1200	-14.29%
2009-03-13	0	0.140	0.091	0.145	-	-	0	0	-	0.140	0.091	0.145	-	-	0	-	0.00%
2009-03-12	0	0.140	0.081	0.150	-	-	0	0	-	0.140	0.081	0.150	-	-	0	-	0.00%
2009-03-11	0	0.140	0.080	0.150	-	-	0	0	-	0.140	0.080	0.150	-	-	0	-	0.00%
2009-03-10	0	0.140	0.060	0.150	0.140	0.140	248,000	34,720	0.1400	0.140	0.060	0.150	0.140	0.140	248,000	0.1400	-3.45%
2009-03-09	0	0.145	0.060	0.145	0.150	0.150	100,000	15,000	0.1500	0.145	0.060	0.145	0.150	0.150	100,000	0.1500	-3.33%
2009-03-06	0	0.150	0.081	0.158	0.150	0.150	100,000	15,000	0.1500	0.150	0.081	0.158	0.150	0.150	100,000	0.1500	0.00%
2009-03-05	0	0.150	0.081	0.150	-	-	0	0	-	0.150	0.081	0.150	-	-	0	-	0.00%
2009-03-04	0	0.150	0.087	0.150	0.150	0.150	200,000	30,000	0.1500	0.150	0.087	0.150	0.150	0.150	200,000	0.1500	0.00%
2009-03-03	0	0.150	0.076	0.150	-	-	0	0	-	0.150	0.076	0.150	-	-	0	-	0.00%
2009-03-02	0	0.150	0.076	0.158	-	-	100,000	14,000	0.1400	0.150	0.076	0.158	-	-	100,000	0.1400	0.00%
2009-02-27	0	0.150	0.140	0.150	0.150	0.150	100,000	15,000	0.1500	0.150	0.140	0.150	0.150	0.150	100,000	0.1500	0.00%
2009-02-26	0	0.150	0.140	0.158	0.150	0.160	1,520,000	237,396	0.1562	0.150	0.140	0.158	0.150	0.160	1,520,000	0.1562	0.00%
2009-02-25	0	0.150	0.100	0.150	0.140	0.150	348,000	51,240	0.1472	0.150	0.100	0.150	0.140	0.150	348,000	0.1472	7.14%
2009-02-24	0	0.140	0.100	0.150	0.140	0.158	600,000	89,840	0.1497	0.140	0.100	0.150	0.140	0.158	600,000	0.1497	7.69%
2009-02-23	0	0.130	0.088	0.130	0.130	0.130	100,000	13,000	0.1300	0.130	0.088	0.130	0.130	0.130	100,000	0.1300	8.33%
2009-02-20	0	0.120	0.100	0.120	0.100	0.120	308,000	34,280	0.1113	0.120	0.100	0.120	0.100	0.120	308,000	0.1113	20.00%
2009-02-19	0	0.100	0.100	0.120	0.100	0.120	380,000	41,640	0.1096	0.100	0.100	0.120	0.100	0.120	380,000	0.1096	5.26%
2009-02-18	0	0.095	0.095	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	2.15%
2009-02-17	0	0.093	0.093	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
2009-02-16	0	0.093	0.093	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
2009-02-13	0	0.093	0.081	-	-	-	0	0	-	0.093	0.081	-	-	-	0	-	0.00%
2009-02-12	0	0.093	0.088	0.093	0.093	0.093	12,000	1,116	0.0930	0.093	0.088	0.093	0.093	0.093	12,000	0.0930	0.00%
2009-02-11	0	0.093	0.087	0.093	0.093	0.093	16,000	1,488	0.0930	0.093	0.087	0.093	0.093	0.093	16,000	0.0930	0.00%
2009-02-10	0	0.093	0.080	0.093	-	-	0	0	-	0.093	0.080	0.093	-	-	0	-	0.00%
2009-02-09	0	0.093	0.080	-	-	-	0	0	-	0.093	0.080	-	-	-	0	-	0.00%
2009-02-06	0	0.093	0.073	-	-	-	0	0	-	0.093	0.073	-	-	-	0	-	0.00%
2009-02-05	0	0.093	0.078	-	-	-	0	0	-	0.093	0.078	-	-	-	0	-	0.00%
2009-02-04	0	0.093	0.080	-	-	-	0	0	-	0.093	0.080	-	-	-	0	-	0.00%
2009-02-03	0	0.093	0.070	-	-	-	0	0	-	0.093	0.070	-	-	-	0	-	0.00%
2009-02-02	0	0.093	0.070	-	-	-	0	0	-	0.093	0.070	-	-	-	0	-	0.00%
2009-01-30	0	0.093	0.085	-	-	-	0	0	-	0.093	0.085	-	-	-	0	-	0.00%
2009-01-29	0	0.093	0.093	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
2009-01-23	0	0.093	0.093	-	0.093	0.093	8,000	744	0.0930	0.093	0.093	-	0.093	0.093	8,000	0.0930	1.09%
2009-01-22	0	0.092	0.092	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	1.10%
2009-01-21	0	0.091	0.086	-	-	-	0	0	-	0.091	0.086	-	-	-	0	-	0.00%
2009-01-20	0	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2009-01-19	0	0.091	0.091	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2009-01-16	0	0.091	0.091	-	0.090	0.090	40,000	3,600	0.0900	0.091	0.091	-	0.090	0.090	40,000	0.0900	-9.00%
2009-01-15	0	0.100	0.095	0.100	0.100	0.100	84,000	8,400	0.1000	0.100	0.095	0.100	0.100	0.100	84,000	0.1000	11.11%
2009-01-14	0	0.090	0.090	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2009-01-13	0	0.090	0.090	-	0.090	0.100	480,000	45,260	0.0943	0.090	0.090	-	0.090	0.100	480,000	0.0943	-9.09%
2009-01-12	0	0.099	0.085	0.100	0.099	0.099	8,000	792	0.0990	0.099	0.085	0.100	0.099	0.099	8,000	0.0990	4.21%
2009-01-09	0	0.095	0.090	0.095	0.085	0.095	436,000	38,440	0.0882	0.095	0.090	0.095	0.085	0.095	436,000	0.0882	15.85%
2009-01-08	0	0.082	0.082	0.090	0.085	0.085	388,000	32,716	0.0843	0.082	0.082	0.090	0.085	0.085	388,000	0.0843	-5.75%
2009-01-07	0	0.087	0.087	-	0.087	0.087	200,000	17,400	0.0870	0.087	0.087	-	0.087	0.087	200,000	0.0870	-13.00%
2009-01-06	0	0.100	0.087	0.110	0.100	0.101	600,000	62,620	0.1044	0.100	0.087	0.110	0.100	0.101	600,000	0.1044	0.00%
2009-01-05	0	0.100	0.100	0.118	0.100	0.100	308,000	30,800	0.1000	0.100	0.100	0.118	0.100	0.100	308,000	0.1000	11.11%
2009-01-02	0	0.090	0.060	0.110	-	-	0	0	-	0.090	0.060	0.110	-	-	0	-	0.00%
2008-12-31	0	0.090	0.071	-	-	-	0	0	-	0.090	0.071	-	-	-	0	-	0.00%
2008-12-30	0	0.090	0.071	-	-	-	0	0	-	0.090	0.071	-	-	-	0	-	0.00%
2008-12-29	0	0.090	0.072	0.090	-	-	0	0	-	0.090	0.072	0.090	-	-	0	-	0.00%
2008-12-24	0	0.090	0.070	0.090	-	-	0	0	-	0.090	0.070	0.090	-	-	0	-	0.00%
2008-12-23	0	0.090	0.080	0.100	-	-	0	0	-	0.090	0.080	0.100	-	-	0	-	0.00%
2008-12-22	0	0.090	0.080	-	-	-	0	0	-	0.090	0.080	-	-	-	0	-	0.00%
2008-12-19	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2008-12-18	0	0.090	0.090	0.100	0.090	0.090	100,000	9,000	0.0900	0.090	0.090	0.100	0.090	0.090	100,000	0.0900	12.50%
2008-12-17	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-16	0	0.080	0.062	-	-	-	0	0	-	0.080	0.062	-	-	-	0	-	0.00%
2008-12-15	0	0.080	0.064	-	-	-	0	0	-	0.080	0.064	-	-	-	0	-	0.00%
2008-12-12	0	0.080	0.064	-	-	-	0	0	-	0.080	0.064	-	-	-	0	-	0.00%
2008-12-11	0	0.080	0.070	-	-	-	0	0	-	0.080	0.070	-	-	-	0	-	0.00%
2008-12-10	0	0.080	0.080	0.100	0.078	0.080	388,000	30,384	0.0783	0.080	0.080	0.100	0.078	0.080	388,000	0.0783	19.40%
2008-12-09	0	0.067	0.066	-	-	-	0	0	-	0.067	0.066	-	-	-	0	-	0.00%
2008-12-08	0	0.067	0.067	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	1.52%
2008-12-05	0	0.066	0.066	0.082	0.066	0.066	16,000	1,056	0.0660	0.066	0.066	0.082	0.066	0.066	16,000	0.0660	-8.33%
2008-12-04	0	0.072	0.065	0.082	-	-	0	0	-	0.072	0.065	0.082	-	-	0	-	0.00%
2008-12-03	0	0.072	0.063	0.082	-	-	0	0	-	0.072	0.063	0.082	-	-	0	-	0.00%
2008-12-02	0	0.072	0.062	0.082	-	-	0	0	-	0.072	0.062	0.082	-	-	0	-	0.00%
2008-12-01	0	0.072	0.071	0.081	0.072	0.072	580,000	41,760	0.0720	0.072	0.071	0.081	0.072	0.072	580,000	0.0720	0.00%
2008-11-28	0	0.072	0.070	0.077	0.070	0.072	376,000	26,520	0.0705	0.072	0.070	0.077	0.070	0.072	376,000	0.0705	2.86%
2008-11-27	0	0.070	0.070	-	0.070	0.070	12,000	840	0.0700	0.070	0.070	-	0.070	0.070	12,000	0.0700	-2.78%
2008-11-26	0	0.072	0.071	-	-	-	0	0	-	0.072	0.071	-	-	-	0	-	0.00%
2008-11-25	0	0.072	0.068	0.091	-	-	0	0	-	0.072	0.068	0.091	-	-	0	-	0.00%
2008-11-24	0	0.072	0.064	-	-	-	0	0	-	0.072	0.064	-	-	-	0	-	0.00%
2008-11-21	0	0.072	0.072	0.090	0.072	0.072	24,000	1,728	0.0720	0.072	0.072	0.090	0.072	0.072	24,000	0.0720	0.00%
2008-11-20	0	0.072	0.068	0.080	-	-	0	0	-	0.072	0.068	0.080	-	-	0	-	0.00%
2008-11-19	0	0.072	0.070	0.087	0.071	0.090	948,000	68,048	0.0718	0.072	0.070	0.087	0.071	0.090	948,000	0.0718	2.86%
2008-11-18	0	0.070	0.070	0.087	0.070	0.075	320,000	24,700	0.0772	0.070	0.070	0.087	0.070	0.075	320,000	0.0772	-15.66%
2008-11-17	0	0.083	0.071	0.083	0.070	0.084	1,280,000	93,772	0.0733	0.083	0.071	0.083	0.070	0.084	1,280,000	0.0733	38.33%
2008-11-14	0	0.060	0.060	0.076	0.060	0.070	640,000	42,528	0.0665	0.060	0.060	0.076	0.060	0.070	640,000	0.0665	-11.76%
2008-11-13	0	0.068	0.060	0.082	-	-	0	0	-	0.068	0.060	0.082	-	-	0	-	0.00%
2008-11-12	0	0.068	0.065	0.075	-	-	0	0	-	0.068	0.065	0.075	-	-	0	-	0.00%
2008-11-11	0	0.068	0.065	0.082	-	-	0	0	-	0.068	0.065	0.082	-	-	0	-	0.00%
2008-11-10	0	0.068	0.066	0.075	0.068	0.070	1,008,000	69,080	0.0685	0.068	0.066	0.075	0.068	0.070	1,008,000	0.0685	0.00%
2008-11-07	0	0.068	0.062	0.074	0.068	0.070	700,000	48,300	0.0690	0.068	0.062	0.074	0.068	0.070	700,000	0.0690	-9.33%
2008-11-06	0	0.075	0.072	0.085	-	-	0	0	-	0.075	0.072	0.085	-	-	0	-	0.00%
2008-11-05	0	0.075	0.075	0.085	0.071	0.080	120,000	8,728	0.0727	0.075	0.075	0.085	0.071	0.080	120,000	0.0727	5.63%
2008-11-04	0	0.071	0.071	0.095	0.071	0.090	120,000	10,420	0.0868	0.071	0.071	0.095	0.071	0.090	120,000	0.0868	1.43%
2008-11-03	0	0.070	0.070	0.088	0.070	0.070	100,000	7,000	0.0700	0.070	0.070	0.088	0.070	0.070	100,000	0.0700	-22.22%
2008-10-31	0	0.090	0.067	0.095	0.068	0.100	764,000	54,428	0.0712	0.090	0.067	0.095	0.068	0.100	764,000	0.0712	-10.00%
2008-10-30	0	0.100	0.090	0.100	0.110	0.110	40,000	4,400	0.1100	0.100	0.090	0.100	0.110	0.110	40,000	0.1100	0.00%
2008-10-29	0	0.100	0.065	0.100	-	-	0	0	-	0.100	0.065	0.100	-	-	0	-	0.00%
2008-10-28	0	0.100	0.066	0.100	-	-	0	0	-	0.100	0.066	0.100	-	-	0	-	0.00%
2008-10-27	0	0.100	0.065	0.125	-	-	0	0	-	0.100	0.065	0.125	-	-	0	-	0.00%
2008-10-24	0	0.100	0.073	0.120	-	-	0	0	-	0.100	0.073	0.120	-	-	0	-	0.00%
2008-10-23	0	0.100	0.075	0.100	-	-	0	0	-	0.100	0.075	0.100	-	-	0	-	0.00%
2008-10-22	0	0.100	0.085	0.100	-	-	0	0	-	0.100	0.085	0.100	-	-	0	-	0.00%
2008-10-21	0	0.100	0.080	0.115	0.100	0.100	40,000	4,000	0.1000	0.100	0.080	0.115	0.100	0.100	40,000	0.1000	0.00%
2008-10-20	0	0.100	0.075	0.115	0.100	0.120	16,000	1,760	0.1100	0.100	0.075	0.115	0.100	0.120	16,000	0.1100	-9.09%
2008-10-17	0	0.110	0.110	0.125	0.100	0.100	200,000	20,000	0.1000	0.110	0.110	0.125	0.100	0.100	200,000	0.1000	0.00%
2008-10-16	0	0.110	0.065	0.125	-	-	0	0	-	0.110	0.065	0.125	-	-	0	-	0.00%
2008-10-15	0	0.110	0.110	-	0.075	0.075	40,000	3,000	0.0750	0.110	0.110	-	0.075	0.075	40,000	0.0750	4.76%
2008-10-14	0	0.105	0.085	0.120	-	-	0	0	-	0.105	0.085	0.120	-	-	0	-	0.00%
2008-10-13	0	0.105	0.080	0.125	-	-	0	0	-	0.105	0.080	0.125	-	-	0	-	0.00%
2008-10-10	0	0.105	0.078	0.125	0.105	0.105	180,000	18,900	0.1050	0.105	0.078	0.125	0.105	0.105	180,000	0.1050	-16.00%
2008-10-09	0	0.125	0.100	0.125	-	-	0	0	-	0.125	0.100	0.125	-	-	0	-	0.00%
2008-10-08	0	0.125	0.110	0.125	0.125	0.125	40,000	5,000	0.1250	0.125	0.110	0.125	0.125	0.125	40,000	0.1250	-3.85%
2008-10-06	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2008-10-03	0	0.130	0.110	0.130	0.130	0.130	20,000	2,600	0.1300	0.130	0.110	0.130	0.130	0.130	20,000	0.1300	0.00%
2008-10-02	0	0.130	0.115	0.130	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	0.00%
2008-09-30	0	0.130	0.105	0.133	-	-	0	0	-	0.130	0.105	0.133	-	-	0	-	0.00%
2008-09-29	0	0.130	0.125	0.140	-	-	0	0	-	0.130	0.125	0.140	-	-	0	-	0.00%
2008-09-26	0	0.130	0.124	0.140	0.130	0.150	1,008,000	134,480	0.1334	0.130	0.124	0.140	0.130	0.150	1,008,000	0.1334	-1.52%
2008-09-25	0	0.132	0.132	0.150	0.132	0.150	172,000	23,640	0.1374	0.132	0.132	0.150	0.132	0.150	172,000	0.1374	-12.00%
2008-09-24	0	0.150	0.131	0.150	0.150	0.170	40,000	6,400	0.1600	0.150	0.131	0.150	0.150	0.170	40,000	0.1600	0.00%
2008-09-23	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	-6.25%
2008-09-22	0	0.160	0.142	0.160	0.180	0.180	20,000	3,600	0.1800	0.160	0.142	0.160	0.180	0.180	20,000	0.1800	0.00%
2008-09-19	0	0.160	0.125	0.160	0.160	0.180	120,000	19,600	0.1633	0.160	0.125	0.160	0.160	0.180	120,000	0.1633	-5.88%
2008-09-18	0	0.170	0.120	0.180	-	-	0	0	-	0.170	0.120	0.180	-	-	0	-	0.00%
2008-09-17	0	0.170	0.140	0.180	0.170	0.170	20,000	3,400	0.1700	0.170	0.140	0.180	0.170	0.170	20,000	0.1700	6.25%
2008-09-16	0	0.160	0.132	0.180	0.120	0.160	320,000	41,960	0.1311	0.160	0.132	0.180	0.120	0.160	320,000	0.1311	14.29%
2008-09-12	0	0.140	0.122	0.179	-	-	0	0	-	0.140	0.122	0.179	-	-	0	-	0.00%
2008-09-11	0	0.140	0.131	0.144	0.140	0.150	244,000	34,420	0.1411	0.140	0.131	0.144	0.140	0.150	244,000	0.1411	1.45%
2008-09-10	0	0.138	0.150	0.190	0.138	0.140	708,000	98,584	0.1392	0.138	0.150	0.190	0.138	0.140	708,000	0.1392	-18.82%
2008-09-09	0	0.170	0.162	0.190	0.170	0.170	248,000	42,160	0.1700	0.170	0.162	0.190	0.170	0.170	248,000	0.1700	-10.53%
2008-09-08	0	0.190	0.181	0.190	0.185	0.225	152,000	29,596	0.1947	0.190	0.181	0.190	0.185	0.225	152,000	0.1947	-7.32%
2008-09-05	0	0.205	0.205	0.240	0.205	0.205	28,000	5,740	0.2050	0.205	0.205	0.240	0.205	0.205	28,000	0.2050	-8.89%
2008-09-04	0	0.225	0.151	0.240	-	-	0	0	-	0.225	0.151	0.240	-	-	0	-	0.00%
2008-09-03	0	0.225	0.180	0.240	-	-	0	0	-	0.225	0.180	0.240	-	-	0	-	0.00%
2008-09-02	0	0.225	0.186	0.235	-	-	0	0	-	0.225	0.186	0.235	-	-	0	-	0.00%
2008-09-01	0	0.225	0.196	0.240	-	-	0	0	-	0.225	0.196	0.240	-	-	0	-	0.00%
2008-08-29	0	0.225	0.214	0.225	0.225	0.225	20,000	4,500	0.2250	0.225	0.214	0.225	0.225	0.225	20,000	0.2250	-8.16%
2008-08-28	0	0.245	0.225	0.245	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	0.00%
2008-08-27	0	0.245	0.225	0.245	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	-2.00%
2008-08-26	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2008-08-25	0	0.250	0.201	0.250	-	-	0	0	-	0.250	0.201	0.250	-	-	0	-	0.00%
2008-08-21	0	0.250	0.220	0.260	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2008-08-20	0	0.250	0.232	0.300	0.250	0.250	300,000	75,000	0.2500	0.250	0.232	0.300	0.250	0.250	300,000	0.2500	0.00%
2008-08-19	0	0.250	0.209	0.250	-	-	0	0	-	0.250	0.209	0.250	-	-	0	-	0.00%
2008-08-18	0	0.250	0.209	0.250	-	-	0	0	-	0.250	0.209	0.250	-	-	0	-	0.00%
2008-08-15	0	0.250	0.201	0.250	-	-	0	0	-	0.250	0.201	0.250	-	-	0	-	-3.85%
2008-08-14	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2008-08-13	0	0.260	0.210	0.260	-	-	0	0	-	0.260	0.210	0.260	-	-	0	-	0.00%
2008-08-12	0	0.260	0.225	0.260	0.230	0.260	72,000	16,680	0.2317	0.260	0.225	0.260	0.230	0.260	72,000	0.2317	1.96%
2008-08-11	0	0.255	0.220	0.255	-	-	0	0	-	0.255	0.220	0.255	-	-	0	-	0.00%
2008-08-08	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2008-08-07	0	0.255	0.232	0.255	-	-	0	0	-	0.255	0.232	0.255	-	-	0	-	-3.77%
2008-08-05	0	0.265	0.235	0.265	-	-	0	0	-	0.265	0.235	0.265	-	-	0	-	0.00%
2008-08-04	0	0.265	0.250	0.290	0.265	0.265	152,000	39,140	0.2575	0.265	0.250	0.290	0.265	0.265	152,000	0.2575	6.00%
2008-08-01	0	0.250	0.245	0.300	-	-	0	0	-	0.250	0.245	0.300	-	-	0	-	0.00%
2008-07-31	0	0.250	0.230	0.250	0.245	0.250	316,000	78,860	0.2496	0.250	0.230	0.250	0.245	0.250	316,000	0.2496	0.00%
2008-07-30	0	0.250	0.142	0.250	-	-	0	0	-	0.250	0.142	0.250	-	-	0	-	0.00%
2008-07-29	0	0.250	0.127	0.250	-	-	0	0	-	0.250	0.127	0.250	-	-	0	-	0.00%
2008-07-28	0	0.250	0.181	0.250	-	-	0	0	-	0.250	0.181	0.250	-	-	0	-	0.00%
2008-07-25	0	0.250	0.140	0.250	-	-	0	0	-	0.250	0.140	0.250	-	-	0	-	0.00%
2008-07-24	0	0.250	0.250	-	0.240	0.240	76,000	18,240	0.2400	0.250	0.250	-	0.240	0.240	76,000	0.2400	0.00%
2008-07-23	0	0.250	0.240	0.330	-	-	0	0	-	0.250	0.240	0.330	-	-	0	-	0.00%
2008-07-22	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	0.00%
2008-07-21	0	0.250	0.240	0.250	0.250	0.250	120,000	30,000	0.2500	0.250	0.240	0.250	0.250	0.250	120,000	0.2500	2.04%
2008-07-18	0	0.245	0.220	0.245	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	-2.00%
2008-07-17	0	0.250	0.240	0.250	0.220	0.250	40,000	9,560	0.2390	0.250	0.240	0.250	0.220	0.250	40,000	0.2390	13.64%
2008-07-16	0	0.220	0.220	0.250	0.220	0.220	20,000	4,400	0.2200	0.220	0.220	0.250	0.220	0.220	20,000	0.2200	-8.33%
2008-07-15	0	0.240	0.169	0.290	-	-	0	0	-	0.240	0.169	0.290	-	-	0	-	0.00%
2008-07-14	0	0.240	0.166	0.250	-	-	0	0	-	0.240	0.166	0.250	-	-	0	-	0.00%
2008-07-11	0	0.240	0.173	0.250	-	-	0	0	-	0.240	0.173	0.250	-	-	0	-	0.00%
2008-07-10	0	0.240	0.168	0.250	-	-	0	0	-	0.240	0.168	0.250	-	-	0	-	0.00%
2008-07-09	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2008-07-08	0	0.240	0.220	0.240	0.240	0.250	112,000	27,000	0.2411	0.240	0.220	0.240	0.240	0.250	112,000	0.2411	-2.04%
2008-07-07	0	0.245	0.245	0.250	0.245	0.245	100,000	24,500	0.2450	0.245	0.245	0.250	0.245	0.245	100,000	0.2450	4.26%
2008-07-04	0	0.235	0.235	0.260	0.210	0.210	100,000	21,000	0.2100	0.235	0.235	0.260	0.210	0.210	100,000	0.2100	2.17%
2008-07-03	0	0.230	0.210	-	0.230	0.230	100,000	23,000	0.2300	0.230	0.210	-	0.230	0.230	100,000	0.2300	-4.17%
2008-07-02	0	0.240	0.223	0.250	0.240	0.240	92,000	22,080	0.2400	0.240	0.223	0.250	0.240	0.240	92,000	0.2400	-7.69%
2008-06-30	0	0.260	0.250	0.285	-	-	0	0	-	0.260	0.250	0.285	-	-	0	-	0.00%
2008-06-27	0	0.260	0.260	0.270	0.260	0.270	108,000	29,080	0.2693	0.260	0.260	0.270	0.260	0.270	108,000	0.2693	-7.14%
2008-06-26	0	0.280	0.202	0.280	0.280	0.280	8,000	2,240	0.2800	0.280	0.202	0.280	0.280	0.280	8,000	0.2800	12.00%
2008-06-25	0	0.250	0.230	0.275	-	-	0	0	-	0.250	0.230	0.275	-	-	0	-	0.00%
2008-06-24	0	0.250	0.230	0.275	0.250	0.250	28,000	7,000	0.2500	0.250	0.230	0.275	0.250	0.250	28,000	0.2500	-10.71%
2008-06-23	0	0.280	0.250	0.280	-	-	4,000	1,120	0.2800	0.280	0.250	0.280	-	-	4,000	0.2800	-1.75%
2008-06-20	0	0.285	0.244	0.285	0.285	0.290	40,000	11,500	0.2875	0.285	0.244	0.285	0.285	0.290	40,000	0.2875	1.79%
2008-06-19	0	0.280	0.241	0.290	-	-	20,000	5,800	0.2900	0.280	0.241	0.290	-	-	20,000	0.2900	0.00%
2008-06-18	0	0.280	0.243	0.290	-	-	0	0	-	0.280	0.243	0.290	-	-	0	-	0.00%
2008-06-17	0	0.280	0.239	0.290	-	-	0	0	-	0.280	0.239	0.290	-	-	0	-	0.00%
2008-06-16	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2008-06-13	0	0.280	0.245	0.290	-	-	0	0	-	0.280	0.245	0.290	-	-	0	-	0.00%
2008-06-12	0	0.280	0.243	0.300	-	-	0	0	-	0.280	0.243	0.300	-	-	0	-	-5.08%
2008-06-11	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2008-06-10	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2008-06-06	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2008-06-05	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2008-06-04	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2008-06-03	0	0.295	0.295	0.300	0.285	0.295	248,000	71,560	0.2885	0.295	0.295	0.300	0.285	0.295	248,000	0.2885	-3.28%
2008-06-02	0	0.305	0.295	0.305	0.305	0.305	80,000	24,400	0.3050	0.305	0.295	0.305	0.305	0.305	80,000	0.3050	0.00%
2008-05-30	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2008-05-29	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	-1.61%
2008-05-28	0	0.310	0.290	0.310	0.290	0.315	224,000	67,760	0.3025	0.310	0.290	0.310	0.290	0.315	224,000	0.3025	5.08%
2008-05-27	0	0.295	0.295	0.310	0.275	0.295	172,000	49,540	0.2880	0.295	0.295	0.310	0.275	0.295	172,000	0.2880	-4.84%
2008-05-26	0	0.310	0.280	0.310	0.310	0.320	420,000	132,880	0.3164	0.310	0.280	0.310	0.310	0.320	420,000	0.3164	12.73%
2008-05-23	0	0.275	0.270	0.310	0.270	0.330	1,044,000	310,900	0.2978	0.275	0.270	0.310	0.270	0.330	1,044,000	0.2978	10.00%
2008-05-22	0	0.250	0.237	0.290	-	-	0	0	-	0.250	0.237	0.290	-	-	0	-	0.00%
2008-05-21	0	0.250	0.236	0.300	0.250	0.250	120,000	30,000	0.2500	0.250	0.236	0.300	0.250	0.250	120,000	0.2500	-7.41%
2008-05-20	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2008-05-19	0	0.270	0.255	0.310	0.270	0.270	240,000	64,800	0.2700	0.270	0.255	0.310	0.270	0.270	240,000	0.2700	0.00%
2008-05-16	0	0.270	0.250	0.310	-	-	0	0	-	0.270	0.250	0.310	-	-	0	-	0.00%
2008-05-15	0	0.270	0.260	0.310	-	-	0	0	-	0.270	0.260	0.310	-	-	0	-	0.00%
2008-05-14	0	0.270	0.255	0.310	-	-	0	0	-	0.270	0.255	0.310	-	-	0	-	0.00%
2008-05-13	0	0.270	0.270	0.290	0.270	0.290	40,000	11,040	0.2760	0.270	0.270	0.290	0.270	0.290	40,000	0.2760	-3.57%
2008-05-09	0	0.280	0.270	0.310	0.280	0.280	100,000	28,000	0.2800	0.280	0.270	0.310	0.280	0.280	100,000	0.2800	0.00%
2008-05-08	0	0.280	0.280	0.300	0.265	0.285	840,000	229,220	0.2729	0.280	0.280	0.300	0.265	0.285	840,000	0.2729	-6.67%
2008-05-07	0	0.300	0.275	0.300	0.275	0.300	660,000	182,300	0.2762	0.300	0.275	0.300	0.275	0.300	660,000	0.2762	-4.76%
2008-05-06	0	0.315	0.285	0.320	0.275	0.315	728,000	206,240	0.2833	0.315	0.285	0.320	0.275	0.315	728,000	0.2833	0.00%
2008-05-05	0	0.315	0.280	0.315	0.280	0.320	364,000	111,180	0.3054	0.315	0.280	0.315	0.280	0.320	364,000	0.3054	14.55%
2008-05-02	0	0.275	0.275	0.290	0.265	0.300	168,000	45,680	0.2719	0.275	0.275	0.290	0.265	0.300	168,000	0.2719	-8.33%
2008-04-30	0	0.300	0.300	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.300	0.320	0.300	0.300	100,000	0.3000	3.45%
2008-04-29	0	0.290	0.285	0.345	0.290	0.310	432,000	129,800	0.3005	0.290	0.285	0.345	0.290	0.310	432,000	0.3005	-9.38%
2008-04-28	0	0.320	0.320	0.350	0.320	0.330	192,000	61,840	0.3221	0.320	0.320	0.350	0.320	0.330	192,000	0.3221	0.00%
2008-04-25	0	0.320	0.330	0.340	0.310	0.320	260,000	83,300	0.3204	0.320	0.330	0.340	0.310	0.320	260,000	0.3204	-12.33%
2008-04-24	0	0.365	0.310	0.365	0.330	0.370	24,000	8,080	0.3367	0.365	0.310	0.365	0.330	0.370	24,000	0.3367	7.35%
2008-04-23	0	0.340	0.320	0.340	0.330	0.340	160,000	53,400	0.3338	0.340	0.320	0.340	0.330	0.340	160,000	0.3338	3.03%
2008-04-22	0	0.330	0.315	0.335	0.310	0.330	232,000	74,200	0.3198	0.330	0.315	0.335	0.310	0.330	232,000	0.3198	-1.49%
2008-04-21	0	0.335	0.325	0.345	0.310	0.410	464,000	157,020	0.3384	0.335	0.325	0.345	0.310	0.410	464,000	0.3384	-18.29%
2008-04-18	0	0.410	0.340	-	-	-	0	0	-	0.410	0.340	-	-	-	0	-	0.00%
2008-04-17	0	0.410	0.330	0.420	-	-	0	0	-	0.410	0.330	0.420	-	-	0	-	0.00%
2008-04-16	0	0.410	0.350	-	-	-	0	0	-	0.410	0.350	-	-	-	0	-	0.00%
2008-04-15	0	0.410	0.345	0.410	-	-	0	0	-	0.410	0.345	0.410	-	-	0	-	0.00%
2008-04-14	0	0.410	0.345	0.420	-	-	0	0	-	0.410	0.345	0.420	-	-	0	-	0.00%
2008-04-11	0	0.410	0.330	0.410	-	-	0	0	-	0.410	0.330	0.410	-	-	0	-	0.00%
2008-04-10	0	0.410	0.340	0.420	-	-	0	0	-	0.410	0.340	0.420	-	-	0	-	0.00%
2008-04-09	0	0.410	0.340	0.420	-	-	0	0	-	0.410	0.340	0.420	-	-	0	-	0.00%
2008-04-08	0	0.410	0.340	0.420	-	-	0	0	-	0.410	0.340	0.420	-	-	0	-	0.00%
2008-04-07	0	0.410	0.335	0.410	-	-	0	0	-	0.410	0.335	0.410	-	-	0	-	-2.38%
2008-04-03	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2008-04-02	0	0.420	0.350	0.420	0.420	0.420	2,216,000	930,720	0.4200	0.420	0.350	0.420	0.420	0.420	2,216,000	0.4200	5.00%
2008-04-01	0	0.400	0.335	0.400	0.410	0.425	52,000	21,980	0.4227	0.400	0.335	0.400	0.410	0.425	52,000	0.4227	-3.61%
2008-03-31	0	0.415	0.270	0.430	-	-	0	0	-	0.415	0.270	0.430	-	-	0	-	0.00%
2008-03-28	0	0.415	0.325	0.415	0.420	0.420	20,000	8,400	0.4200	0.415	0.325	0.415	0.420	0.420	20,000	0.4200	3.75%
2008-03-27	0	0.400	0.315	0.420	-	-	0	0	-	0.400	0.315	0.420	-	-	0	-	0.00%
2008-03-26	0	0.400	0.350	0.400	0.380	0.400	112,000	43,360	0.3871	0.400	0.350	0.400	0.380	0.400	112,000	0.3871	14.29%
2008-03-25	0	0.350	0.350	0.390	0.330	0.330	72,000	23,760	0.3300	0.350	0.350	0.390	0.330	0.330	72,000	0.3300	-7.89%
2008-03-20	0	0.380	0.320	0.400	-	-	0	0	-	0.380	0.320	0.400	-	-	0	-	0.00%
2008-03-19	0	0.380	0.335	0.400	0.380	0.380	8,000	3,040	0.3800	0.380	0.335	0.400	0.380	0.380	8,000	0.3800	8.57%
2008-03-18	0	0.350	0.330	0.350	0.320	0.390	74,000	26,600	0.3595	0.350	0.330	0.350	0.320	0.390	74,000	0.3595	-9.09%
2008-03-17	0	0.385	0.350	0.385	0.365	0.410	52,000	19,440	0.3738	0.385	0.350	0.385	0.365	0.410	52,000	0.3738	-4.94%
2008-03-14	0	0.405	0.365	0.410	0.390	0.405	72,000	29,100	0.4042	0.405	0.365	0.410	0.390	0.405	72,000	0.4042	8.00%
2008-03-13	0	0.375	0.375	0.400	0.375	0.405	242,000	93,080	0.3846	0.375	0.375	0.400	0.375	0.405	242,000	0.3846	-8.54%
2008-03-12	0	0.410	0.385	0.410	0.385	0.420	248,000	99,740	0.4022	0.410	0.385	0.410	0.385	0.420	248,000	0.4022	3.80%
2008-03-11	0	0.395	0.365	0.400	0.360	0.395	184,000	68,340	0.3714	0.395	0.365	0.400	0.360	0.395	184,000	0.3714	-4.82%
2008-03-10	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2008-03-07	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2008-03-06	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2008-03-05	0	0.415	0.380	0.415	0.380	0.415	144,000	56,500	0.3924	0.415	0.380	0.415	0.380	0.415	144,000	0.3924	-1.19%
2008-03-04	0	0.420	0.400	0.420	0.410	0.420	40,000	16,600	0.4150	0.420	0.400	0.420	0.410	0.420	40,000	0.4150	0.00%
2008-03-03	0	0.420	0.400	0.420	0.420	0.425	76,000	32,080	0.4221	0.420	0.400	0.420	0.420	0.425	76,000	0.4221	-1.18%
2008-02-29	0	0.425	0.400	0.425	-	-	606	258	0.4257	0.425	0.400	0.425	-	-	606	0.4257	-1.16%
2008-02-28	0	0.430	0.385	0.430	0.425	0.430	16,000	6,840	0.4275	0.430	0.385	0.430	0.425	0.430	16,000	0.4275	0.00%
2008-02-27	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2008-02-26	0	0.430	0.400	0.435	0.375	0.430	368,000	153,600	0.4174	0.430	0.400	0.435	0.375	0.430	368,000	0.4174	-1.15%
2008-02-25	0	0.435	0.370	0.435	0.435	0.435	80,000	34,800	0.4350	0.435	0.370	0.435	0.435	0.435	80,000	0.4350	1.16%
2008-02-22	0	0.430	0.370	0.430	0.430	0.430	280,000	120,400	0.4300	0.430	0.370	0.430	0.430	0.430	280,000	0.4300	1.18%
2008-02-21	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2008-02-20	0	0.425	0.370	0.425	0.400	0.425	140,000	58,500	0.4179	0.425	0.370	0.425	0.400	0.425	140,000	0.4179	1.19%
2008-02-19	0	0.420	0.370	0.420	0.420	0.425	128,000	54,260	0.4239	0.420	0.370	0.420	0.420	0.425	128,000	0.4239	2.44%
2008-02-18	0	0.410	0.370	0.410	0.340	0.410	644,000	240,860	0.3740	0.410	0.370	0.410	0.340	0.410	644,000	0.3740	-1.20%
2008-02-15	0	0.415	0.350	0.415	0.415	0.415	4,000	1,660	0.4150	0.415	0.350	0.415	0.415	0.415	4,000	0.4150	3.75%
2008-02-14	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2008-02-13	0	0.400	0.355	0.400	0.360	0.430	368,000	141,800	0.3853	0.400	0.355	0.400	0.360	0.430	368,000	0.3853	-2.44%
2008-02-12	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	-1.20%
2008-02-11	0	0.415	0.345	0.415	0.400	0.415	132,000	53,400	0.4045	0.415	0.345	0.415	0.400	0.415	132,000	0.4045	2.47%
2008-02-06	0	0.405	0.340	0.445	-	-	0	0	-	0.405	0.340	0.445	-	-	0	-	0.00%
2008-02-05	0	0.405	0.345	0.405	-	-	0	0	-	0.405	0.345	0.405	-	-	0	-	-5.81%
2008-02-04	0	0.430	0.395	0.435	0.400	0.435	108,000	44,680	0.4137	0.430	0.395	0.435	0.400	0.435	108,000	0.4137	0.00%
2008-02-01	0	0.430	0.395	0.430	-	-	200,000	86,000	0.4300	0.430	0.395	0.430	-	-	200,000	0.4300	-2.27%
2008-01-31	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2008-01-30	0	0.440	0.390	0.440	0.390	0.450	168,000	66,000	0.3929	0.440	0.390	0.440	0.390	0.450	168,000	0.3929	-1.12%
2008-01-29	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2008-01-28	0	0.445	0.390	0.445	0.445	0.450	16,000	7,140	0.4463	0.445	0.390	0.445	0.445	0.450	16,000	0.4463	1.14%
2008-01-25	0	0.440	0.400	0.440	0.440	0.440	4,000	1,760	0.4400	0.440	0.400	0.440	0.440	0.440	4,000	0.4400	-1.12%
2008-01-24	0	0.445	0.390	0.445	0.445	0.445	16,000	7,120	0.4450	0.445	0.390	0.445	0.445	0.445	16,000	0.4450	5.95%
2008-01-23	0	0.420	0.400	0.430	0.420	0.450	80,000	34,240	0.4280	0.420	0.400	0.430	0.420	0.450	80,000	0.4280	-6.67%
2008-01-22	0	0.450	0.390	0.450	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	-1.10%
2008-01-21	0	0.455	0.400	0.455	0.450	0.455	72,000	32,700	0.4542	0.455	0.400	0.455	0.450	0.455	72,000	0.4542	0.00%
2008-01-18	0	0.455	0.420	0.460	0.450	0.455	250,000	112,960	0.4518	0.455	0.420	0.460	0.450	0.455	250,000	0.4518	-3.19%
2008-01-17	0	0.470	0.425	0.470	0.420	0.470	476,000	217,060	0.4560	0.470	0.425	0.470	0.420	0.470	476,000	0.4560	0.00%
2008-01-16	0	0.470	0.465	0.470	0.425	0.470	356,000	156,840	0.4406	0.470	0.465	0.470	0.425	0.470	356,000	0.4406	1.08%
2008-01-15	0	0.465	0.420	0.470	0.435	0.480	832,000	366,620	0.4406	0.465	0.420	0.470	0.435	0.480	832,000	0.4406	-3.12%
2008-01-14	0	0.480	0.435	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	0.435	0.480	0.480	0.480	8,000	0.4800	3.23%
2008-01-11	0	0.465	0.440	0.470	0.450	0.465	108,000	48,720	0.4511	0.465	0.440	0.470	0.450	0.465	108,000	0.4511	-2.11%
2008-01-10	0	0.475	0.450	0.475	0.420	0.475	704,000	319,540	0.4539	0.475	0.450	0.475	0.420	0.475	704,000	0.4539	0.00%
2008-01-09	0	0.475	0.390	0.480	0.415	0.480	648,000	278,640	0.4300	0.475	0.390	0.480	0.415	0.480	648,000	0.4300	-2.06%
2008-01-08	0	0.485	0.420	0.485	0.485	0.485	56,000	27,160	0.4850	0.485	0.420	0.485	0.485	0.485	56,000	0.4850	1.04%
2008-01-07	0	0.480	0.420	0.495	0.455	0.495	548,000	259,540	0.4736	0.480	0.420	0.495	0.455	0.495	548,000	0.4736	5.49%
2008-01-04	0	0.455	0.410	0.455	0.405	0.530	284,000	126,280	0.4446	0.455	0.410	0.455	0.405	0.530	284,000	0.4446	4.60%
2008-01-03	0	0.435	0.410	0.440	0.380	0.435	140,000	56,720	0.4051	0.435	0.410	0.440	0.380	0.435	140,000	0.4051	-5.43%
2008-01-02	0	0.460	0.385	0.470	0.360	0.470	748,000	328,620	0.4393	0.460	0.385	0.470	0.360	0.470	748,000	0.4393	2.22%
2007-12-31	0	0.450	0.350	0.450	-	-	0	0	-	0.450	0.350	0.450	-	-	0	-	0.00%
2007-12-28	0	0.450	0.400	0.450	0.450	0.455	428,000	193,080	0.4511	0.450	0.400	0.450	0.450	0.455	428,000	0.4511	0.00%
2007-12-27	0	0.450	0.410	0.450	0.400	0.455	1,292,000	539,460	0.4175	0.450	0.410	0.450	0.400	0.455	1,292,000	0.4175	9.76%
2007-12-24	0	0.410	0.405	0.410	0.410	0.415	56,000	23,000	0.4107	0.410	0.405	0.410	0.410	0.415	56,000	0.4107	0.00%
2007-12-21	0	0.410	0.375	0.410	0.410	0.415	52,000	21,380	0.4112	0.410	0.375	0.410	0.410	0.415	52,000	0.4112	9.33%
2007-12-20	0	0.375	0.375	0.395	0.340	0.400	164,000	58,740	0.3582	0.375	0.375	0.395	0.340	0.400	164,000	0.3582	-9.64%
2007-12-19	0	0.415	0.400	0.415	0.400	0.420	152,000	62,500	0.4112	0.415	0.400	0.415	0.400	0.420	152,000	0.4112	0.00%
2007-12-18	0	0.415	0.380	0.415	0.395	0.415	488,000	194,580	0.3987	0.415	0.380	0.415	0.395	0.415	488,000	0.3987	5.06%
2007-12-17	0	0.395	0.370	0.395	0.385	0.405	720,000	282,080	0.3918	0.395	0.370	0.395	0.385	0.405	720,000	0.3918	5.33%
2007-12-14	0	0.375	0.375	-	0.300	0.375	240,000	81,760	0.3407	0.375	0.375	-	0.300	0.375	240,000	0.3407	4.17%
2007-12-13	0	0.360	0.320	0.360	0.345	0.365	432,000	152,560	0.3531	0.360	0.320	0.360	0.345	0.365	432,000	0.3531	5.88%
2007-12-12	0	0.340	0.325	0.355	0.340	0.340	140,000	47,600	0.3400	0.340	0.325	0.355	0.340	0.340	140,000	0.3400	-5.56%
2007-12-11	0	0.360	0.330	0.365	0.330	0.360	212,000	73,320	0.3458	0.360	0.330	0.365	0.330	0.360	212,000	0.3458	5.88%
2007-12-10	0	0.340	0.320	0.340	0.310	0.345	152,000	51,860	0.3412	0.340	0.320	0.340	0.310	0.345	152,000	0.3412	-1.45%
2007-12-07	0	0.345	0.300	0.345	0.345	0.345	28,000	9,660	0.3450	0.345	0.300	0.345	0.345	0.345	28,000	0.3450	15.00%
2007-12-06	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2007-12-05	0	0.300	0.280	0.350	0.300	0.300	20,000	6,000	0.3000	0.300	0.280	0.350	0.300	0.300	20,000	0.3000	0.00%
2007-12-04	0	0.300	0.280	0.350	-	-	0	0	-	0.300	0.280	0.350	-	-	0	-	0.00%
2007-12-03	0	0.300	0.275	0.340	0.300	0.300	100,000	30,000	0.3000	0.300	0.275	0.340	0.300	0.300	100,000	0.3000	0.00%
2007-11-30	0	0.300	0.300	0.330	0.300	0.320	104,000	32,480	0.3123	0.300	0.300	0.330	0.300	0.320	104,000	0.3123	-3.23%
2007-11-29	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2007-11-28	0	0.310	0.240	0.330	0.310	0.310	8,000	2,480	0.3100	0.310	0.240	0.330	0.310	0.310	8,000	0.3100	3.33%
2007-11-27	0	0.300	0.280	0.320	0.280	0.300	220,000	65,920	0.2996	0.300	0.280	0.320	0.280	0.300	220,000	0.2996	11.11%
2007-11-26	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2007-11-23	0	0.270	0.220	0.275	0.270	0.275	208,000	56,700	0.2726	0.270	0.220	0.275	0.270	0.275	208,000	0.2726	-1.82%
2007-11-22	0	0.275	0.275	0.300	0.275	0.275	152,000	41,800	0.2750	0.275	0.275	0.300	0.275	0.275	152,000	0.2750	1.85%
2007-11-21	0	0.270	0.265	0.300	-	-	0	0	-	0.270	0.265	0.300	-	-	0	-	0.00%
2007-11-20	0	0.270	0.265	0.280	0.270	0.285	168,000	45,980	0.2737	0.270	0.265	0.280	0.270	0.285	168,000	0.2737	-5.26%
2007-11-19	0	0.285	0.280	0.300	0.285	0.285	4,000	1,140	0.2850	0.285	0.280	0.300	0.285	0.285	4,000	0.2850	-5.00%
2007-11-16	0	0.300	0.280	0.300	0.300	0.320	272,000	83,800	0.3081	0.300	0.280	0.300	0.300	0.320	272,000	0.3081	-3.23%
2007-11-15	0	0.310	0.310	0.360	0.310	0.310	16,000	4,960	0.3100	0.310	0.310	0.360	0.310	0.310	16,000	0.3100	-4.62%
2007-11-14	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2007-11-13	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2007-11-12	0	0.325	0.325	0.360	0.305	0.310	52,000	15,880	0.3054	0.325	0.325	0.360	0.305	0.310	52,000	0.3054	-2.99%
2007-11-09	0	0.335	0.295	0.380	-	-	0	0	-	0.335	0.295	0.380	-	-	0	-	0.00%
2007-11-08	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2007-11-07	0	0.335	0.300	0.335	0.335	0.335	20,000	6,700	0.3350	0.335	0.300	0.335	0.335	0.335	20,000	0.3350	0.00%
2007-11-06	0	0.335	0.335	0.360	0.335	0.335	200,000	67,000	0.3350	0.335	0.335	0.360	0.335	0.335	200,000	0.3350	0.00%
2007-11-05	0	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2007-11-02	0	0.335	0.305	0.445	0.335	0.335	8,000	2,680	0.3350	0.335	0.305	0.445	0.335	0.335	8,000	0.3350	0.00%
2007-11-01	0	0.335	0.335	0.360	0.335	0.335	220,000	73,700	0.3350	0.335	0.335	0.360	0.335	0.335	220,000	0.3350	0.00%
2007-10-31	0	0.335	0.335	0.360	0.335	0.360	412,000	141,020	0.3423	0.335	0.335	0.360	0.335	0.360	412,000	0.3423	-6.94%
2007-10-30	0	0.360	0.345	0.360	0.360	0.360	68,000	24,480	0.3600	0.360	0.345	0.360	0.360	0.360	68,000	0.3600	0.00%
2007-10-29	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2007-10-26	0	0.360	0.340	0.390	0.360	0.360	620,000	223,200	0.3600	0.360	0.340	0.390	0.360	0.360	620,000	0.3600	1.41%
2007-10-25	0	0.355	0.320	0.355	0.355	0.355	4,000	1,420	0.3550	0.355	0.320	0.355	0.355	0.355	4,000	0.3550	5.97%
2007-10-24	0	0.335	0.335	0.350	0.335	0.340	132,000	44,320	0.3358	0.335	0.335	0.350	0.335	0.340	132,000	0.3358	-6.94%
2007-10-23	0	0.360	0.340	0.360	0.360	0.360	36,000	12,960	0.3600	0.360	0.340	0.360	0.360	0.360	36,000	0.3600	0.00%
2007-10-22	0	0.360	0.330	0.360	0.360	0.360	144,000	51,400	0.3569	0.360	0.330	0.360	0.360	0.360	144,000	0.3569	-1.37%
2007-10-18	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-1.35%
2007-10-17	0	0.370	0.325	0.370	0.325	0.370	48,000	15,560	0.3242	0.370	0.325	0.370	0.325	0.370	48,000	0.3242	-1.33%
2007-10-16	0	0.375	0.320	0.375	-	-	0	0	-	0.375	0.320	0.375	-	-	0	-	0.00%
2007-10-15	0	0.375	0.350	0.385	0.350	0.375	384,000	140,680	0.3664	0.375	0.350	0.385	0.350	0.375	384,000	0.3664	11.94%
2007-10-12	0	0.335	0.335	0.370	0.335	0.335	40,000	13,400	0.3350	0.335	0.335	0.370	0.335	0.335	40,000	0.3350	-10.67%
2007-10-11	0	0.375	0.330	0.375	0.350	0.375	124,000	43,700	0.3524	0.375	0.330	0.375	0.350	0.375	124,000	0.3524	0.00%
2007-10-10	0	0.375	0.350	0.380	0.375	0.380	36,000	13,660	0.3794	0.375	0.350	0.380	0.375	0.380	36,000	0.3794	-1.32%
2007-10-09	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	0.380	0.360	0.380	0.380	0.380	4,000	0.3800	0.00%
2007-10-08	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2007-10-05	0	0.380	0.335	0.380	0.350	0.380	80,000	28,720	0.3590	0.380	0.335	0.380	0.350	0.380	80,000	0.3590	8.57%
2007-10-04	0	0.350	0.340	0.385	-	-	80,000	30,800	0.3850	0.350	0.340	0.385	-	-	80,000	0.3850	0.00%
2007-10-03	0	0.350	0.335	0.350	0.350	0.350	88,000	30,800	0.3500	0.350	0.335	0.350	0.350	0.350	88,000	0.3500	-5.41%
2007-10-02	0	0.370	0.345	0.370	0.380	0.380	24,000	9,120	0.3800	0.370	0.345	0.370	0.380	0.380	24,000	0.3800	-2.63%
2007-09-28	0	0.380	0.350	0.380	0.320	0.380	188,000	68,340	0.3635	0.380	0.350	0.380	0.320	0.380	188,000	0.3635	-2.56%
2007-09-27	0	0.390	0.340	0.390	0.330	0.405	620,000	238,080	0.3840	0.390	0.340	0.390	0.330	0.405	620,000	0.3840	16.42%
2007-09-25	0	0.335	0.335	0.365	0.335	0.335	116,000	38,860	0.3350	0.335	0.335	0.365	0.335	0.335	116,000	0.3350	1.52%
2007-09-24	0	0.330	0.325	0.330	-	-	36,000	11,880	0.3300	0.330	0.325	0.330	-	-	36,000	0.3300	-5.71%
2007-09-21	0	0.350	0.350	0.370	0.305	0.340	192,000	64,840	0.3377	0.350	0.350	0.370	0.305	0.340	192,000	0.3377	-7.89%
2007-09-20	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2007-09-19	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-1.28%
2007-09-18	0	0.390	0.360	0.390	0.360	0.390	48,000	17,400	0.3625	0.390	0.360	0.390	0.360	0.390	48,000	0.3625	0.00%
2007-09-17	0	0.390	0.340	0.390	0.340	0.390	52,000	18,280	0.3515	0.390	0.340	0.390	0.340	0.390	52,000	0.3515	8.33%
2007-09-14	0	0.360	0.360	0.395	0.360	0.360	8,000	2,880	0.3600	0.360	0.360	0.395	0.360	0.360	8,000	0.3600	-7.69%
2007-09-13	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-1.27%
2007-09-12	0	0.395	0.360	0.395	0.395	0.395	16,000	6,320	0.3950	0.395	0.360	0.395	0.395	0.395	16,000	0.3950	3.95%
2007-09-11	0	0.380	0.355	0.390	0.380	0.400	100,000	39,200	0.3920	0.380	0.355	0.390	0.380	0.400	100,000	0.3920	-5.00%
2007-09-10	0	0.400	0.360	0.400	0.345	0.400	620,000	242,440	0.3910	0.400	0.360	0.400	0.345	0.400	620,000	0.3910	8.11%
2007-09-07	0	0.370	0.350	0.370	0.340	0.375	148,000	52,000	0.3514	0.370	0.350	0.370	0.340	0.375	148,000	0.3514	13.85%
2007-09-06	0	0.325	0.325	0.370	0.325	0.370	220,000	76,220	0.3465	0.325	0.325	0.370	0.325	0.370	220,000	0.3465	-10.96%
2007-09-05	0	0.365	0.360	0.375	0.365	0.365	132,000	47,940	0.3632	0.365	0.360	0.375	0.365	0.365	132,000	0.3632	1.39%
2007-09-04	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
2007-09-03	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2007-08-31	0	0.360	0.360	0.375	0.360	0.375	36,000	13,080	0.3633	0.360	0.360	0.375	0.360	0.375	36,000	0.3633	0.00%
2007-08-30	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	5.88%
2007-08-29	0	0.340	0.340	0.365	0.340	0.375	216,000	74,820	0.3464	0.340	0.340	0.365	0.340	0.375	216,000	0.3464	-9.33%
2007-08-28	0	0.375	0.355	0.375	0.380	0.380	20,000	7,600	0.3800	0.375	0.355	0.375	0.380	0.380	20,000	0.3800	1.35%
2007-08-27	0	0.370	0.370	0.380	0.360	0.380	284,000	105,520	0.3715	0.370	0.370	0.380	0.360	0.380	284,000	0.3715	-2.63%
2007-08-24	0	0.380	0.350	0.380	0.340	0.380	108,000	39,060	0.3617	0.380	0.350	0.380	0.340	0.380	108,000	0.3617	7.04%
2007-08-23	0	0.355	0.360	0.380	0.340	0.355	276,000	97,020	0.3515	0.355	0.360	0.380	0.340	0.355	276,000	0.3515	4.41%
2007-08-22	0	0.340	0.340	0.350	0.330	0.355	204,000	69,520	0.3408	0.340	0.340	0.350	0.330	0.355	204,000	0.3408	4.62%
2007-08-21	0	0.325	0.315	0.325	0.300	0.400	1,428,000	451,900	0.3165	0.325	0.315	0.325	0.300	0.400	1,428,000	0.3165	-18.75%
2007-08-20	0	0.400	0.395	0.420	0.400	0.400	44,000	17,600	0.4000	0.400	0.395	0.420	0.400	0.400	44,000	0.4000	1.27%
2007-08-17	0	0.395	0.295	0.400	-	-	0	0	-	0.395	0.295	0.400	-	-	0	-	0.00%
2007-08-16	0	0.395	0.315	0.395	-	-	0	0	-	0.395	0.315	0.395	-	-	0	-	-1.25%
2007-08-15	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2007-08-14	0	0.400	0.400	0.420	0.400	0.405	316,000	127,380	0.4031	0.400	0.400	0.420	0.400	0.405	316,000	0.4031	-1.23%
2007-08-13	0	0.405	0.405	0.420	0.405	0.405	96,000	38,880	0.4050	0.405	0.405	0.420	0.405	0.405	96,000	0.4050	1.25%
2007-08-10	0	0.400	0.400	0.420	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.420	0.400	0.400	40,000	0.4000	-2.44%
2007-08-09	0	0.410	0.410	0.420	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.420	0.410	0.410	20,000	0.4100	0.00%
2007-08-08	0	0.410	0.410	0.415	0.405	0.410	96,000	39,160	0.4079	0.410	0.410	0.415	0.405	0.410	96,000	0.4079	0.00%
2007-08-07	0	0.410	0.320	0.420	0.410	0.420	528,000	220,580	0.4178	0.410	0.320	0.420	0.410	0.420	528,000	0.4178	-1.20%
2007-08-06	0	0.415	0.415	0.420	0.410	0.420	324,000	134,780	0.4160	0.415	0.415	0.420	0.410	0.420	324,000	0.4160	-2.35%
2007-08-03	0	0.425	0.425	0.430	0.425	0.430	892,000	379,600	0.4256	0.425	0.425	0.430	0.425	0.430	892,000	0.4256	-1.16%
2007-08-02	0	0.430	0.430	0.440	0.420	0.455	280,000	121,120	0.4326	0.430	0.430	0.440	0.420	0.455	280,000	0.4326	-5.49%
2007-08-01	0	0.455	0.455	0.460	0.435	0.455	332,000	147,380	0.4439	0.455	0.455	0.460	0.435	0.455	332,000	0.4439	0.00%
2007-07-31	0	0.455	0.455	0.460	0.425	0.455	1,036,000	458,960	0.4430	0.455	0.455	0.460	0.425	0.455	1,036,000	0.4430	2.25%
2007-07-30	0	0.445	0.435	0.445	0.420	0.480	1,028,000	450,160	0.4379	0.445	0.435	0.445	0.420	0.480	1,028,000	0.4379	1.14%
2007-07-27	0	0.440	0.440	0.465	0.420	0.450	716,000	309,560	0.4323	0.440	0.440	0.465	0.420	0.450	716,000	0.4323	-2.22%
2007-07-26	0	0.450	0.430	0.450	0.425	0.450	340,000	146,000	0.4294	0.450	0.430	0.450	0.425	0.450	340,000	0.4294	-6.25%
2007-07-25	0	0.480	0.430	0.480	0.425	0.485	508,000	237,180	0.4669	0.480	0.430	0.480	0.425	0.485	508,000	0.4669	15.66%
2007-07-24	0	0.415	0.415	0.435	0.410	0.415	212,000	86,960	0.4102	0.415	0.415	0.435	0.410	0.415	212,000	0.4102	1.22%
2007-07-23	0	0.410	0.410	0.435	0.410	0.420	912,000	381,400	0.4182	0.410	0.410	0.435	0.410	0.420	912,000	0.4182	-3.53%
2007-07-20	0	0.425	0.425	0.440	0.425	0.425	88,000	37,400	0.4250	0.425	0.425	0.440	0.425	0.425	88,000	0.4250	-3.41%
2007-07-19	0	0.440	0.440	0.445	0.440	0.440	1,084,000	476,960	0.4400	0.440	0.440	0.445	0.440	0.440	1,084,000	0.4400	0.00%
2007-07-18	0	0.440	0.440	0.450	0.440	0.440	240,000	106,800	0.4450	0.440	0.440	0.450	0.440	0.440	240,000	0.4450	3.53%
2007-07-17	0	0.425	0.425	0.440	-	-	0	0	-	0.425	0.425	0.440	-	-	0	-	0.00%
2007-07-16	0	0.425	0.425	0.430	0.420	0.445	452,000	194,720	0.4308	0.425	0.425	0.430	0.420	0.445	452,000	0.4308	-2.30%
2007-07-13	0	0.435	0.435	0.450	-	-	0	0	-	0.435	0.435	0.450	-	-	0	-	0.00%
2007-07-12	0	0.435	0.435	0.445	0.435	0.440	28,000	12,260	0.4379	0.435	0.435	0.445	0.435	0.440	28,000	0.4379	-2.25%
2007-07-11	0	0.445	0.445	0.460	0.445	0.445	100,000	44,500	0.4450	0.445	0.445	0.460	0.445	0.445	100,000	0.4450	-1.11%
2007-07-10	0	0.450	0.450	0.455	0.450	0.450	220,000	99,000	0.4500	0.450	0.450	0.455	0.450	0.450	220,000	0.4500	0.00%
2007-07-09	0	0.450	0.450	0.455	0.440	0.475	616,000	279,620	0.4539	0.450	0.450	0.455	0.440	0.475	616,000	0.4539	3.45%
2007-07-06	0	0.435	0.430	0.435	0.420	0.435	520,000	223,300	0.4294	0.435	0.430	0.435	0.420	0.435	520,000	0.4294	-3.33%
2007-07-05	0	0.450	0.440	0.450	0.450	0.450	572,000	257,400	0.4500	0.450	0.440	0.450	0.450	0.450	572,000	0.4500	4.65%
2007-07-04	0	0.430	0.420	0.430	0.420	0.430	388,000	163,840	0.4223	0.430	0.420	0.430	0.420	0.430	388,000	0.4223	0.00%
2007-07-03	0	0.430	0.420	0.450	0.420	0.430	528,000	222,880	0.4221	0.430	0.420	0.450	0.420	0.430	528,000	0.4221	-2.27%
2007-06-29	0	0.440	0.420	0.440	0.435	0.440	40,000	17,500	0.4375	0.440	0.420	0.440	0.435	0.440	40,000	0.4375	-1.12%
2007-06-28	0	0.445	0.420	0.445	0.445	0.445	16,000	7,120	0.4450	0.445	0.420	0.445	0.445	0.445	16,000	0.4450	0.00%
2007-06-27	0	0.445	0.425	0.445	0.410	0.445	228,000	97,100	0.4259	0.445	0.425	0.445	0.410	0.445	228,000	0.4259	1.14%
2007-06-26	0	0.440	0.420	0.440	0.435	0.440	112,000	49,240	0.4396	0.440	0.420	0.440	0.435	0.440	112,000	0.4396	0.00%
2007-06-25	0	0.440	0.430	0.440	0.430	0.440	420,000	183,500	0.4369	0.440	0.430	0.440	0.430	0.440	420,000	0.4369	1.15%
2007-06-22	0	0.435	0.430	0.445	0.410	0.435	528,000	225,840	0.4277	0.435	0.430	0.445	0.410	0.435	528,000	0.4277	1.16%
2007-06-21	0	0.430	0.430	0.455	0.430	0.460	336,000	145,080	0.4318	0.430	0.430	0.455	0.430	0.460	336,000	0.4318	-1.15%
2007-06-20	0	0.435	0.435	0.445	0.420	0.450	588,000	252,480	0.4294	0.435	0.435	0.445	0.420	0.450	588,000	0.4294	-3.33%
2007-06-18	0	0.450	0.450	0.460	0.450	0.460	424,000	195,200	0.4604	0.450	0.450	0.460	0.450	0.460	424,000	0.4604	-4.26%
2007-06-15	0	0.470	0.470	0.500	0.460	0.500	804,000	389,100	0.4840	0.470	0.470	0.500	0.460	0.500	804,000	0.4840	-6.00%
2007-06-14	0	0.500	0.480	0.500	0.500	0.530	812,000	406,640	0.5008	0.500	0.480	0.500	0.500	0.530	812,000	0.5008	-5.66%
2007-06-13	0	0.530	0.530	0.540	0.520	0.580	2,116,000	1,159,720	0.5481	0.530	0.530	0.540	0.520	0.580	2,116,000	0.5481	-1.85%
2007-06-12	0	0.540	0.520	0.540	0.450	0.540	3,756,000	1,848,320	0.4921	0.540	0.520	0.540	0.450	0.540	3,756,000	0.4921	20.00%
2007-06-11	0	0.450	0.430	0.450	0.430	0.455	980,000	427,540	0.4363	0.450	0.430	0.450	0.430	0.455	980,000	0.4363	0.00%
2007-06-08	0	0.450	0.445	0.450	0.445	0.455	404,000	181,420	0.4491	0.450	0.445	0.450	0.445	0.455	404,000	0.4491	-1.10%
2007-06-07	0	0.455	0.455	0.460	0.425	0.465	2,060,000	915,760	0.4445	0.455	0.455	0.460	0.425	0.465	2,060,000	0.4445	10.98%
2007-06-06	0	0.410	0.410	0.425	0.400	0.420	196,000	80,400	0.4102	0.410	0.410	0.425	0.400	0.420	196,000	0.4102	0.00%
2007-06-05	0	0.410	0.410	0.440	0.360	0.410	16,000	6,160	0.3850	0.410	0.410	0.440	0.360	0.410	16,000	0.3850	-2.38%
2007-06-04	0	0.420	0.400	0.420	0.420	0.420	48,000	20,160	0.4200	0.420	0.400	0.420	0.420	0.420	48,000	0.4200	0.00%
2007-06-01	0	0.420	0.400	0.450	0.420	0.460	300,000	133,380	0.4446	0.420	0.400	0.450	0.420	0.460	300,000	0.4446	0.00%
2007-05-31	0	0.420	0.405	0.440	0.395	0.420	136,000	55,540	0.4084	0.420	0.405	0.440	0.395	0.420	136,000	0.4084	0.00%
2007-05-30	0	0.420	0.405	0.420	0.420	0.450	680,000	290,660	0.4274	0.420	0.405	0.420	0.420	0.450	680,000	0.4274	-6.67%
2007-05-29	0	0.450	0.435	0.450	0.450	0.450	188,000	84,600	0.4500	0.450	0.435	0.450	0.450	0.450	188,000	0.4500	2.27%
2007-05-28	0	0.440	0.435	0.440	0.440	0.455	744,000	335,960	0.4516	0.440	0.435	0.440	0.440	0.455	744,000	0.4516	4.76%
2007-05-25	0	0.420	0.420	0.430	0.420	0.435	164,000	69,780	0.4255	0.420	0.420	0.430	0.420	0.435	164,000	0.4255	-3.45%
2007-05-23	0	0.435	0.430	0.435	0.430	0.435	612,000	264,260	0.4318	0.435	0.430	0.435	0.430	0.435	612,000	0.4318	3.57%
2007-05-22	0	0.420	0.415	0.430	0.420	0.430	724,000	306,060	0.4227	0.420	0.415	0.430	0.420	0.430	724,000	0.4227	-2.33%
2007-05-21	0	0.430	0.415	0.430	0.410	0.430	396,000	164,160	0.4145	0.430	0.415	0.430	0.410	0.430	396,000	0.4145	0.00%
2007-05-18	0	0.430	0.430	0.445	0.430	0.430	364,000	156,520	0.4300	0.430	0.430	0.445	0.430	0.430	364,000	0.4300	0.00%
2007-05-17	0	0.430	0.425	0.430	0.415	0.430	456,000	192,860	0.4229	0.430	0.425	0.430	0.415	0.430	456,000	0.4229	4.88%
2007-05-16	0	0.410	0.410	0.420	0.410	0.410	40,000	16,400	0.4100	0.410	0.410	0.420	0.410	0.410	40,000	0.4100	-6.82%
2007-05-15	0	0.440	0.425	0.440	0.430	0.440	394,000	171,800	0.4360	0.440	0.425	0.440	0.430	0.440	394,000	0.4360	2.33%
2007-05-14	0	0.430	0.420	0.430	0.415	0.440	236,000	101,520	0.4302	0.430	0.420	0.430	0.415	0.440	236,000	0.4302	3.61%
2007-05-11	0	0.415	0.415	0.440	0.410	0.440	776,000	332,740	0.4288	0.415	0.415	0.440	0.410	0.440	776,000	0.4288	1.22%
2007-05-10	0	0.410	0.410	0.415	0.410	0.415	228,000	93,520	0.4102	0.410	0.410	0.415	0.410	0.415	228,000	0.4102	-1.20%
2007-05-09	0	0.415	0.415	0.420	0.410	0.420	44,000	18,080	0.4109	0.415	0.415	0.420	0.410	0.420	44,000	0.4109	1.22%
2007-05-08	0	0.410	0.400	0.410	0.410	0.420	68,000	27,760	0.4082	0.410	0.400	0.410	0.410	0.420	68,000	0.4082	5.13%
2007-05-07	0	0.390	0.390	0.400	0.390	0.420	176,000	70,400	0.4000	0.390	0.390	0.400	0.390	0.420	176,000	0.4000	-4.88%
2007-05-04	0	0.410	0.385	0.425	0.410	0.410	80,000	32,800	0.4100	0.410	0.385	0.425	0.410	0.410	80,000	0.4100	5.13%
2007-05-03	0	0.390	0.390	0.410	0.390	0.390	324,000	126,360	0.3900	0.390	0.390	0.410	0.390	0.390	324,000	0.3900	-2.50%
2007-05-02	0	0.400	0.390	0.410	0.390	0.400	284,000	111,160	0.3914	0.400	0.390	0.410	0.390	0.400	284,000	0.3914	-2.44%
2007-04-30	0	0.410	0.390	0.410	0.410	0.410	64,000	26,240	0.4100	0.410	0.390	0.410	0.410	0.410	64,000	0.4100	5.13%
2007-04-27	0	0.390	0.390	0.415	0.390	0.395	252,000	99,180	0.3936	0.390	0.390	0.415	0.390	0.395	252,000	0.3936	-4.88%
2007-04-26	0	0.410	0.410	0.415	0.410	0.410	40,000	16,400	0.4100	0.410	0.410	0.415	0.410	0.410	40,000	0.4100	5.13%
2007-04-25	0	0.390	0.390	0.410	0.390	0.395	36,000	14,060	0.3906	0.390	0.390	0.410	0.390	0.395	36,000	0.3906	-4.88%
2007-04-24	0	0.410	0.390	0.415	-	-	0	0	-	0.410	0.390	0.415	-	-	0	-	0.00%
2007-04-23	0	0.410	0.385	0.415	0.385	0.410	216,000	87,760	0.4063	0.410	0.385	0.415	0.385	0.410	216,000	0.4063	7.89%
2007-04-20	0	0.380	0.380	0.410	0.370	0.390	520,000	197,980	0.3807	0.380	0.380	0.410	0.370	0.390	520,000	0.3807	0.00%
2007-04-19	0	0.380	0.380	0.410	0.370	0.420	100,000	38,360	0.3836	0.380	0.380	0.410	0.370	0.420	100,000	0.3836	-7.32%
2007-04-18	0	0.410	0.410	0.420	0.410	0.410	52,000	21,320	0.4100	0.410	0.410	0.420	0.410	0.410	52,000	0.4100	0.00%
2007-04-17	0	0.410	0.410	0.420	0.400	0.400	48,000	19,200	0.4000	0.410	0.410	0.420	0.400	0.400	48,000	0.4000	-4.65%
2007-04-16	0	0.430	0.405	0.430	0.430	0.435	304,000	131,580	0.4328	0.430	0.405	0.430	0.430	0.435	304,000	0.4328	2.38%
2007-04-13	0	0.420	0.390	0.430	0.420	0.420	40,000	16,800	0.4200	0.420	0.390	0.430	0.420	0.420	40,000	0.4200	2.44%
2007-04-12	0	0.410	0.390	0.410	0.410	0.410	2,100,000	861,000	0.4100	0.410	0.390	0.410	0.410	0.410	2,100,000	0.4100	0.00%
2007-04-11	0	0.410	0.385	0.410	0.390	0.410	204,000	83,080	0.4073	0.410	0.385	0.410	0.390	0.410	204,000	0.4073	0.00%
2007-04-10	0	0.410	0.390	0.420	0.410	0.410	520,000	214,200	0.4119	0.410	0.390	0.420	0.410	0.410	520,000	0.4119	7.89%
2007-04-04	0	0.380	0.380	0.410	0.380	0.380	80,000	30,400	0.3800	0.380	0.380	0.410	0.380	0.380	80,000	0.3800	-7.32%
2007-04-03	0	0.410	0.380	0.420	0.400	0.410	60,000	24,200	0.4033	0.410	0.380	0.420	0.400	0.410	60,000	0.4033	7.89%
2007-04-02	0	0.380	0.380	0.410	0.380	0.380	88,000	33,440	0.3800	0.380	0.380	0.410	0.380	0.380	88,000	0.3800	0.00%
2007-03-30	0	0.380	0.370	0.435	-	-	0	0	-	0.380	0.370	0.435	-	-	0	-	0.00%
2007-03-29	0	0.380	0.370	0.420	0.325	0.380	320,000	116,900	0.3653	0.380	0.370	0.420	0.325	0.380	320,000	0.3653	-5.00%
2007-03-28	0	0.400	0.320	0.450	-	-	0	0	-	0.400	0.320	0.450	-	-	0	-	0.00%
2007-03-27	0	0.400	0.400	0.420	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.420	0.400	0.400	40,000	0.4000	-2.44%
2007-03-26	0	0.410	0.400	0.420	0.400	0.410	304,000	123,120	0.4050	0.410	0.400	0.420	0.400	0.410	304,000	0.4050	0.00%
2007-03-23	0	0.410	0.380	0.420	0.410	0.410	40,000	16,400	0.4100	0.410	0.380	0.420	0.410	0.410	40,000	0.4100	0.00%
2007-03-22	0	0.410	0.380	0.410	0.410	0.410	32,000	13,120	0.4100	0.410	0.380	0.410	0.410	0.410	32,000	0.4100	0.00%
2007-03-21	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2007-03-20	0	0.410	0.390	0.410	-	-	40,606	15,848	0.3903	0.410	0.390	0.410	-	-	40,606	0.3903	0.00%
2007-03-19	0	0.410	0.350	0.420	-	-	0	0	-	0.410	0.350	0.420	-	-	0	-	0.00%
2007-03-16	0	0.410	0.370	0.410	0.400	0.410	700,000	285,600	0.4080	0.410	0.370	0.410	0.400	0.410	700,000	0.4080	2.50%
2007-03-15	0	0.400	0.400	0.420	0.370	0.400	596,000	237,440	0.3984	0.400	0.400	0.420	0.370	0.400	596,000	0.3984	0.00%
2007-03-14	0	0.400	0.400	0.410	0.390	0.400	836,000	331,760	0.3968	0.400	0.400	0.410	0.390	0.400	836,000	0.3968	0.00%
2007-03-13	0	0.400	0.390	0.400	0.400	0.400	364,000	157,000	0.4313	0.400	0.390	0.400	0.400	0.400	364,000	0.4313	0.00%
2007-03-12	0	0.400	0.400	0.430	0.400	0.400	440,000	196,000	0.4455	0.400	0.400	0.430	0.400	0.400	440,000	0.4455	1.27%
2007-03-09	0	0.395	0.390	0.400	0.395	0.420	564,000	247,400	0.4387	0.395	0.390	0.400	0.395	0.420	564,000	0.4387	-8.14%
2007-03-08	0	0.430	0.420	0.430	0.430	0.430	444,000	198,920	0.4480	0.430	0.420	0.430	0.430	0.430	444,000	0.4480	2.38%
2007-03-07	0	0.420	0.420	0.425	0.420	0.420	552,000	243,840	0.4417	0.420	0.420	0.425	0.420	0.420	552,000	0.4417	0.00%
2007-03-06	0	0.420	0.420	0.425	0.360	0.420	808,000	346,640	0.4290	0.420	0.420	0.425	0.360	0.420	808,000	0.4290	5.00%
2007-03-05	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2007-03-02	0	0.400	0.400	0.430	0.375	0.375	16,000	6,000	0.3750	0.400	0.400	0.430	0.375	0.375	16,000	0.3750	6.67%
2007-03-01	0	0.375	0.375	0.420	0.360	0.380	224,000	84,140	0.3756	0.375	0.375	0.420	0.360	0.380	224,000	0.3756	-8.54%
2007-02-28	0	0.410	0.375	0.410	0.370	0.410	1,172,000	468,840	0.4000	0.410	0.375	0.410	0.370	0.410	1,172,000	0.4000	-2.38%
2007-02-27	0	0.420	0.420	0.430	0.415	0.455	1,338,000	582,280	0.4352	0.420	0.420	0.430	0.415	0.455	1,338,000	0.4352	-6.67%
2007-02-26	0	0.450	0.425	0.450	0.450	0.455	232,000	104,520	0.4505	0.450	0.425	0.450	0.450	0.455	232,000	0.4505	0.00%
2007-02-23	0	0.450	0.410	0.450	0.430	0.450	272,000	118,560	0.4359	0.450	0.410	0.450	0.430	0.450	272,000	0.4359	11.11%
2007-02-22	0	0.405	0.405	0.420	0.405	0.420	1,500,000	614,760	0.4098	0.405	0.405	0.420	0.405	0.420	1,500,000	0.4098	-1.22%
2007-02-21	0	0.410	0.405	0.410	0.390	0.410	3,616,000	1,453,440	0.4019	0.410	0.405	0.410	0.390	0.410	3,616,000	0.4019	5.13%
2007-02-16	0	0.390	0.355	0.390	0.395	0.395	140,000	54,500	0.3893	0.390	0.355	0.390	0.395	0.395	140,000	0.3893	-1.27%
2007-02-15	0	0.395	0.395	0.400	0.390	0.390	228,000	88,920	0.3900	0.395	0.395	0.400	0.390	0.390	228,000	0.3900	2.60%
2007-02-14	0	0.385	0.365	0.390	0.385	0.385	212,000	81,620	0.3850	0.385	0.365	0.390	0.385	0.385	212,000	0.3850	2.67%
2007-02-13	0	0.375	0.370	0.385	0.370	0.390	408,000	154,760	0.3793	0.375	0.370	0.385	0.370	0.390	408,000	0.3793	-2.60%
2007-02-12	0	0.385	0.380	0.390	0.370	0.385	360,000	136,820	0.3801	0.385	0.380	0.390	0.370	0.385	360,000	0.3801	-1.28%
2007-02-09	0	0.390	0.380	0.400	0.355	0.390	676,000	249,560	0.3692	0.390	0.380	0.400	0.355	0.390	676,000	0.3692	9.86%
2007-02-08	0	0.355	0.350	0.355	0.345	0.355	508,000	176,080	0.3466	0.355	0.350	0.355	0.345	0.355	508,000	0.3466	5.97%
2007-02-07	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	1.52%
2007-02-06	0	0.330	0.330	0.340	0.330	0.335	496,000	164,020	0.3307	0.330	0.330	0.340	0.330	0.335	496,000	0.3307	-2.94%
2007-02-05	0	0.340	0.330	0.350	0.340	0.350	1,052,000	358,980	0.3412	0.340	0.330	0.350	0.340	0.350	1,052,000	0.3412	0.00%
2007-02-02	0	0.340	0.330	0.340	0.340	0.340	284,000	96,560	0.3400	0.340	0.330	0.340	0.340	0.340	284,000	0.3400	-1.45%
2007-02-01	0	0.345	0.345	0.350	0.345	0.345	100,000	34,500	0.3450	0.345	0.345	0.350	0.345	0.345	100,000	0.3450	1.47%
2007-01-31	0	0.340	0.340	0.365	0.340	0.340	432,000	147,120	0.3406	0.340	0.340	0.365	0.340	0.340	432,000	0.3406	-1.45%
2007-01-30	0	0.345	0.340	0.365	0.345	0.345	20,000	6,900	0.3450	0.345	0.340	0.365	0.345	0.345	20,000	0.3450	1.47%
2007-01-29	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	0.00%
2007-01-26	0	0.340	0.315	0.350	0.340	0.340	204,000	69,360	0.3400	0.340	0.315	0.350	0.340	0.340	204,000	0.3400	-2.86%
2007-01-25	0	0.350	0.330	0.350	0.310	0.350	120,000	39,280	0.3273	0.350	0.330	0.350	0.310	0.350	120,000	0.3273	12.90%
2007-01-24	0	0.310	0.295	0.330	0.310	0.310	80,000	24,800	0.3100	0.310	0.295	0.330	0.310	0.310	80,000	0.3100	0.00%
2007-01-23	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2007-01-22	0	0.310	0.310	0.330	0.295	0.310	152,000	45,760	0.3011	0.310	0.310	0.330	0.295	0.310	152,000	0.3011	-6.06%
2007-01-19	0	0.330	0.330	0.335	0.295	0.330	208,000	68,360	0.3287	0.330	0.330	0.335	0.295	0.330	208,000	0.3287	0.00%
2007-01-18	0	0.330	0.295	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.295	0.330	0.330	0.330	4,000	0.3300	6.45%
2007-01-17	0	0.310	0.305	0.330	0.310	0.310	136,000	42,160	0.3100	0.310	0.305	0.330	0.310	0.310	136,000	0.3100	0.00%
2007-01-16	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2007-01-15	0	0.310	0.300	0.330	0.310	0.310	4,000	1,240	0.3100	0.310	0.300	0.330	0.310	0.310	4,000	0.3100	0.00%
2007-01-12	0	0.310	0.310	0.320	0.310	0.310	32,000	9,920	0.3100	0.310	0.310	0.320	0.310	0.310	32,000	0.3100	-3.12%
2007-01-11	0	0.320	0.300	0.350	0.300	0.320	148,000	45,200	0.3054	0.320	0.300	0.350	0.300	0.320	148,000	0.3054	6.67%
2007-01-10	0	0.300	0.300	0.330	0.300	0.300	40,000	12,000	0.3000	0.300	0.300	0.330	0.300	0.300	40,000	0.3000	0.00%
2007-01-09	0	0.300	0.300	0.350	0.295	0.295	4,000	1,180	0.2950	0.300	0.300	0.350	0.295	0.295	4,000	0.2950	0.00%
2007-01-08	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2007-01-05	0	0.300	0.300	0.380	0.300	0.320	40,000	12,400	0.3100	0.300	0.300	0.380	0.300	0.320	40,000	0.3100	-6.25%
2007-01-04	0	0.320	0.320	0.350	0.320	0.320	12,000	3,840	0.3200	0.320	0.320	0.350	0.320	0.320	12,000	0.3200	3.23%
2007-01-03	0	0.310	0.300	0.310	0.300	0.310	620,000	190,200	0.3068	0.310	0.300	0.310	0.300	0.310	620,000	0.3068	-3.12%
2007-01-02	0	0.320	0.300	0.320	0.320	0.320	148,000	47,360	0.3200	0.320	0.300	0.320	0.320	0.320	148,000	0.3200	-8.57%
2006-12-29	0	0.350	0.300	0.360	-	-	0	0	-	0.350	0.300	0.360	-	-	0	-	0.00%
2006-12-28	0	0.350	0.295	0.360	0.330	0.360	340,000	115,060	0.3384	0.350	0.295	0.360	0.330	0.360	340,000	0.3384	0.00%
2006-12-27	0	0.350	0.350	0.400	0.330	0.350	340,000	116,400	0.3424	0.350	0.350	0.400	0.330	0.350	340,000	0.3424	6.06%
2006-12-22	0	0.330	0.330	0.360	0.330	0.405	196,000	69,380	0.3540	0.330	0.330	0.360	0.330	0.405	196,000	0.3540	-1.49%
2006-12-21	0	0.335	0.330	0.400	0.335	0.335	120,000	40,200	0.3350	0.335	0.330	0.400	0.335	0.335	120,000	0.3350	3.08%
2006-12-20	0	0.325	0.325	0.395	0.325	0.325	12,000	3,900	0.3250	0.325	0.325	0.395	0.325	0.325	12,000	0.3250	0.00%
2006-12-19	0	0.325	0.320	0.400	-	-	12,000	3,840	0.3200	0.325	0.320	0.400	-	-	12,000	0.3200	0.00%
2006-12-18	0	0.325	0.325	0.355	0.310	0.355	48,000	16,680	0.3475	0.325	0.325	0.355	0.310	0.355	48,000	0.3475	-10.96%
2006-12-15	0	0.365	0.365	0.400	0.320	0.320	8,000	2,560	0.3200	0.365	0.365	0.400	0.320	0.320	8,000	0.3200	0.00%
2006-12-14	0	0.365	0.365	0.400	0.365	0.365	40,000	14,600	0.3650	0.365	0.365	0.400	0.365	0.365	40,000	0.3650	0.00%
2006-12-13	0	0.365	0.365	0.405	0.365	0.365	20,000	7,300	0.3650	0.365	0.365	0.405	0.365	0.365	20,000	0.3650	-3.95%
2006-12-12	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2006-12-11	0	0.380	0.375	0.405	0.380	0.425	60,000	22,980	0.3830	0.380	0.375	0.405	0.380	0.425	60,000	0.3830	-2.56%
2006-12-08	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2006-12-07	0	0.390	0.375	0.390	0.410	0.410	292,000	119,720	0.4100	0.390	0.375	0.390	0.410	0.410	292,000	0.4100	-2.50%
2006-12-06	0	0.400	0.365	0.400	0.360	0.410	648,000	252,620	0.3898	0.400	0.365	0.400	0.360	0.410	648,000	0.3898	14.29%
2006-12-05	0	0.350	0.350	0.385	0.350	0.360	112,000	39,320	0.3511	0.350	0.350	0.385	0.350	0.360	112,000	0.3511	-2.78%
2006-12-04	0	0.360	0.310	0.390	-	-	0	0	-	0.360	0.310	0.390	-	-	0	-	0.00%
2006-12-01	0	0.360	0.310	0.390	0.360	0.390	392,000	142,780	0.3642	0.360	0.310	0.390	0.360	0.390	392,000	0.3642	-7.69%
2006-11-30	0	0.390	0.360	0.390	0.400	0.400	40,000	16,000	0.4000	0.390	0.360	0.390	0.400	0.400	40,000	0.4000	-2.50%
2006-11-29	0	0.400	0.370	0.405	0.400	0.400	220,000	88,000	0.4000	0.400	0.370	0.405	0.400	0.400	220,000	0.4000	0.00%
2006-11-28	0	0.400	0.380	0.420	0.400	0.425	72,000	29,280	0.4067	0.400	0.380	0.420	0.400	0.425	72,000	0.4067	-4.76%
2006-11-27	0	0.420	0.370	0.430	0.400	0.420	144,000	59,600	0.4139	0.420	0.370	0.430	0.400	0.420	144,000	0.4139	0.00%
2006-11-24	0	0.420	0.360	0.420	0.370	0.450	232,000	97,440	0.4200	0.420	0.360	0.420	0.370	0.450	232,000	0.4200	20.00%
2006-11-23	0	0.350	0.350	0.370	0.350	0.350	252,000	90,420	0.3588	0.350	0.350	0.370	0.350	0.350	252,000	0.3588	6.06%
2006-11-22	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	1.54%
2006-11-21	0	0.325	0.325	0.390	0.320	0.320	60,000	19,200	0.3200	0.325	0.325	0.390	0.320	0.320	60,000	0.3200	1.56%
2006-11-20	0	0.320	0.320	0.395	0.320	0.330	240,000	78,000	0.3250	0.320	0.320	0.395	0.320	0.330	240,000	0.3250	0.00%
2006-11-17	0	0.320	0.320	0.350	0.300	0.320	16,000	5,040	0.3150	0.320	0.320	0.350	0.300	0.320	16,000	0.3150	3.23%
2006-11-16	0	0.310	0.310	0.360	0.310	0.320	564,000	178,240	0.3160	0.310	0.310	0.360	0.310	0.320	564,000	0.3160	3.33%
2006-11-15	0	0.300	0.295	0.315	0.290	0.385	760,000	244,220	0.3213	0.300	0.295	0.315	0.290	0.385	760,000	0.3213	3.45%
2006-11-14	0	0.290	-	0.290	0.290	0.290	20,000	5,800	0.2900	0.290	-	0.290	0.290	0.290	20,000	0.2900	-3.33%
2006-11-13	0	0.300	-	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	-	0.300	0.300	0.300	80,000	0.3000	3.45%
2006-11-10	0	0.290	-	0.300	0.290	0.300	220,000	64,280	0.2922	0.290	-	0.300	0.290	0.300	220,000	0.2922	0.00%
2006-11-09	0	0.290	0.280	0.325	0.290	0.290	72,000	20,880	0.2900	0.290	0.280	0.325	0.290	0.290	72,000	0.2900	0.00%
2006-11-08	0	0.290	0.290	0.330	0.290	0.290	100,000	29,000	0.2900	0.290	0.290	0.330	0.290	0.290	100,000	0.2900	0.00%
2006-11-07	0	0.290	-	0.325	0.290	0.300	484,000	140,600	0.2905	0.290	-	0.325	0.290	0.300	484,000	0.2905	0.00%
2006-11-06	0	0.290	-	0.320	0.290	0.290	200,000	58,000	0.2900	0.290	-	0.320	0.290	0.290	200,000	0.2900	-3.33%
2006-11-03	0	0.300	0.280	0.300	0.290	0.300	296,000	87,900	0.2970	0.300	0.280	0.300	0.290	0.300	296,000	0.2970	0.00%
2006-11-02	0	0.300	0.310	0.350	0.300	0.355	284,000	95,960	0.3379	0.300	0.310	0.350	0.300	0.355	284,000	0.3379	0.00%
2006-11-01	0	0.300	-	0.340	0.300	0.300	40,000	12,000	0.3000	0.300	-	0.340	0.300	0.300	40,000	0.3000	-11.76%
2006-10-31	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	0.00%
2006-10-27	0	0.340	0.265	0.340	0.275	0.350	216,000	60,600	0.2806	0.340	0.265	0.340	0.275	0.350	216,000	0.2806	3.03%
2006-10-26	0	0.330	0.270	-	-	-	0	0	-	0.330	0.270	-	-	-	0	-	0.00%
2006-10-25	0	0.330	0.275	0.345	-	-	0	0	-	0.330	0.275	0.345	-	-	0	-	0.00%
2006-10-24	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2006-10-23	0	0.330	0.280	0.350	0.330	0.330	60,000	19,800	0.3300	0.330	0.280	0.350	0.330	0.330	60,000	0.3300	-5.71%
2006-10-20	0	0.350	0.260	0.350	-	-	0	0	-	0.350	0.260	0.350	-	-	0	-	0.00%
2006-10-19	0	0.350	0.260	0.355	-	-	0	0	-	0.350	0.260	0.355	-	-	0	-	0.00%
2006-10-18	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2006-10-17	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2006-10-16	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2006-10-13	0	0.350	0.300	0.390	0.350	0.350	20,000	7,000	0.3500	0.350	0.300	0.390	0.350	0.350	20,000	0.3500	2.94%
2006-10-12	0	0.340	-	0.340	0.300	0.300	100,000	30,000	0.3000	0.340	-	0.340	0.300	0.300	100,000	0.3000	0.00%
2006-10-11	0	0.340	0.300	0.395	0.340	0.340	40,000	13,600	0.3400	0.340	0.300	0.395	0.340	0.340	40,000	0.3400	0.00%
2006-10-10	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2006-10-09	0	0.340	0.250	0.350	-	-	0	0	-	0.340	0.250	0.350	-	-	0	-	0.00%
2006-10-06	0	0.340	0.300	0.350	0.300	0.340	20,000	6,760	0.3380	0.340	0.300	0.350	0.300	0.340	20,000	0.3380	-2.86%
2006-10-05	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2006-10-04	0	0.350	0.265	0.400	-	-	0	0	-	0.350	0.265	0.400	-	-	0	-	0.00%
2006-10-03	0	0.350	0.260	0.390	-	-	0	0	-	0.350	0.260	0.390	-	-	0	-	0.00%
2006-09-29	0	0.350	0.280	0.350	0.345	0.350	212,000	73,440	0.3464	0.350	0.280	0.350	0.345	0.350	212,000	0.3464	0.00%
2006-09-28	0	0.350	0.350	0.395	0.350	0.350	4,000	1,400	0.3500	0.350	0.350	0.395	0.350	0.350	4,000	0.3500	0.00%
2006-09-27	0	0.350	0.350	0.395	0.350	0.395	132,000	49,800	0.3773	0.350	0.350	0.395	0.350	0.395	132,000	0.3773	-11.39%
2006-09-26	0	0.395	0.310	0.400	-	-	0	0	-	0.395	0.310	0.400	-	-	0	-	0.00%
2006-09-25	0	0.395	0.350	0.400	-	-	12,000	4,200	0.3500	0.395	0.350	0.400	-	-	12,000	0.3500	0.00%
2006-09-22	0	0.395	0.310	0.395	-	-	0	0	-	0.395	0.310	0.395	-	-	0	-	0.00%
2006-09-21	0	0.395	-	0.395	0.395	0.395	8,000	3,160	0.3950	0.395	-	0.395	0.395	0.395	8,000	0.3950	-1.25%
2006-09-20	0	0.400	0.305	0.400	-	-	0	0	-	0.400	0.305	0.400	-	-	0	-	0.00%
2006-09-19	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2006-09-18	0	0.400	0.350	0.500	-	-	16,000	5,800	0.3625	0.400	0.350	0.500	-	-	16,000	0.3625	0.00%
2006-09-15	0	0.400	0.370	0.405	-	-	0	0	-	0.400	0.370	0.405	-	-	0	-	0.00%
2006-09-14	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2006-09-13	0	0.400	0.325	0.405	-	-	0	0	-	0.400	0.325	0.405	-	-	0	-	0.00%
2006-09-12	0	0.400	0.360	0.405	-	-	0	0	-	0.400	0.360	0.405	-	-	0	-	0.00%
2006-09-11	0	0.400	0.340	0.405	-	-	0	0	-	0.400	0.340	0.405	-	-	0	-	0.00%
2006-09-08	0	0.400	0.300	0.420	-	-	0	0	-	0.400	0.300	0.420	-	-	0	-	0.00%
2006-09-07	0	0.400	0.350	0.460	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2006-09-06	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2006-09-05	0	0.400	0.380	0.415	-	-	0	0	-	0.400	0.380	0.415	-	-	0	-	0.00%
2006-09-04	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2006-09-01	0	0.400	0.400	0.420	0.370	0.370	164,000	60,680	0.3700	0.400	0.400	0.420	0.370	0.370	164,000	0.3700	-4.76%
2006-08-31	0	0.420	0.370	0.420	0.400	0.420	28,000	11,360	0.4057	0.420	0.370	0.420	0.400	0.420	28,000	0.4057	10.53%
2006-08-30	0	0.380	0.360	0.420	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2006-08-29	0	0.380	0.340	0.420	-	-	0	0	-	0.380	0.340	0.420	-	-	0	-	0.00%
2006-08-28	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2006-08-25	0	0.380	0.380	0.400	0.380	0.450	1,036,000	408,200	0.3940	0.380	0.380	0.400	0.380	0.450	1,036,000	0.3940	-6.17%
2006-08-24	0	0.405	0.360	0.450	-	-	0	0	-	0.405	0.360	0.450	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2006-08-10	0	0.405	0.400	0.445	-	-	0	0	-	0.405	0.400	0.445	-	-	0	-	1.25%
2006-08-09	0	0.400	0.395	0.440	-	-	0	0	-	0.400	0.395	0.440	-	-	0	-	0.00%
2006-08-08	0	0.400	0.400	0.445	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.445	0.400	0.400	40,000	0.4000	-3.61%
2006-08-07	0	0.415	0.400	0.450	-	-	4,000	1,800	0.4500	0.415	0.400	0.450	-	-	4,000	0.4500	0.00%
2006-08-04	0	0.415	0.405	0.450	-	-	2,000,000	830,000	0.4150	0.415	0.405	0.450	-	-	2,000,000	0.4150	0.00%
2006-08-03	0	0.415	0.415	0.455	0.415	0.430	300,000	127,200	0.4240	0.415	0.415	0.455	0.415	0.430	300,000	0.4240	-8.79%
2006-08-02	0	0.455	0.435	0.460	0.455	0.455	156,000	70,980	0.4550	0.455	0.435	0.460	0.455	0.455	156,000	0.4550	-8.08%
2006-08-01	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	-1.00%
2006-07-31	0	0.500	0.480	0.500	0.440	0.500	40,000	18,320	0.4580	0.500	0.480	0.500	0.440	0.500	40,000	0.4580	25.00%
2006-07-28	0	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2006-07-27	0	0.400	0.400	0.420	0.395	0.395	96,000	37,920	0.3950	0.400	0.400	0.420	0.395	0.395	96,000	0.3950	1.27%
2006-07-26	0	0.395	0.395	0.420	-	-	0	0	-	0.395	0.395	0.420	-	-	0	-	1.28%
2006-07-25	0	0.390	0.390	0.400	0.390	0.390	368,000	143,520	0.3900	0.390	0.390	0.400	0.390	0.390	368,000	0.3900	-3.70%
2006-07-24	0	0.405	0.390	0.440	-	-	0	0	-	0.405	0.390	0.440	-	-	0	-	0.00%
2006-07-21	0	0.405	0.405	0.435	-	-	0	0	-	0.405	0.405	0.435	-	-	0	-	1.25%
2006-07-20	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	1.27%
2006-07-19	0	0.395	0.395	0.440	0.395	0.395	100,000	39,500	0.3950	0.395	0.395	0.440	0.395	0.395	100,000	0.3950	-1.25%
2006-07-18	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2006-07-17	0	0.400	0.390	0.440	0.400	0.400	200,000	80,000	0.4000	0.400	0.390	0.440	0.400	0.400	200,000	0.4000	0.00%
2006-07-14	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	2.56%
2006-07-13	0	0.390	0.390	0.480	-	-	0	0	-	0.390	0.390	0.480	-	-	0	-	2.63%
2006-07-12	0	0.380	0.380	0.400	0.380	0.380	100,000	38,000	0.3800	0.380	0.380	0.400	0.380	0.380	100,000	0.3800	-2.56%
2006-07-11	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2006-07-10	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2006-07-07	0	0.390	0.380	0.435	0.390	0.390	100,000	39,000	0.3900	0.390	0.380	0.435	0.390	0.390	100,000	0.3900	-10.34%
2006-07-06	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	0.00%
2006-07-05	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	0.00%
2006-07-04	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	0.00%
2006-07-03	0	0.435	-	0.435	0.440	0.440	12,000	5,280	0.4400	0.435	-	0.435	0.440	0.440	12,000	0.4400	-13.00%
2006-06-30	0	0.500	0.300	0.500	0.360	0.500	800,000	291,300	0.3641	0.500	0.300	0.500	0.360	0.500	800,000	0.3641	31.58%
2006-06-29	0	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	0.380	0.380	0.400	0.380	0.380	60,000	0.3800	-2.56%
2006-06-28	0	0.390	0.300	0.400	-	-	0	0	-	0.390	0.300	0.400	-	-	0	-	0.00%
2006-06-27	0	0.390	0.300	0.400	0.390	0.395	200,000	78,500	0.3925	0.390	0.300	0.400	0.390	0.395	200,000	0.3925	-2.50%
2006-06-26	0	0.400	-	0.400	0.400	0.400	76,000	30,400	0.4000	0.400	-	0.400	0.400	0.400	76,000	0.4000	2.56%
2006-06-23	0	0.390	0.305	0.445	-	-	0	0	-	0.390	0.305	0.445	-	-	0	-	0.00%
2006-06-22	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2006-06-21	0	0.390	-	0.450	-	-	0	0	-	0.390	-	0.450	-	-	0	-	0.00%
2006-06-20	0	0.390	-	0.470	-	-	0	0	-	0.390	-	0.470	-	-	0	-	0.00%
2006-06-19	0	0.390	0.350	-	-	-	0	0	-	0.390	0.350	-	-	-	0	-	0.00%
2006-06-16	0	0.390	-	0.400	0.390	0.410	208,000	81,760	0.3931	0.390	-	0.400	0.390	0.410	208,000	0.3931	0.00%
2006-06-15	0	0.390	0.390	0.440	0.390	0.390	4,000	1,560	0.3900	0.390	0.390	0.440	0.390	0.390	4,000	0.3900	-2.50%
2006-06-14	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2006-06-13	0	0.400	0.380	0.400	0.400	0.400	428,000	171,200	0.4000	0.400	0.380	0.400	0.400	0.400	428,000	0.4000	0.00%
2006-06-12	0	0.400	0.400	-	0.390	0.420	4,400,000	1,763,000	0.4007	0.400	0.400	-	0.390	0.420	4,400,000	0.4007	0.00%
2006-06-09	0	0.400	0.400	0.420	0.380	0.400	10,336,000	4,098,480	0.3965	0.400	0.400	0.420	0.380	0.400	10,336,000	0.3965	6.67%
2006-06-08	0	0.375	0.375	0.400	0.375	0.375	220,000	82,500	0.3750	0.375	0.375	0.400	0.375	0.375	220,000	0.3750	-1.32%
2006-06-07	0	0.380	0.380	0.415	0.380	0.390	536,000	207,180	0.3865	0.380	0.380	0.415	0.380	0.390	536,000	0.3865	-5.00%
2006-06-06	0	0.400	0.395	0.420	0.395	0.400	140,000	56,400	0.4029	0.400	0.395	0.420	0.395	0.400	140,000	0.4029	-1.23%
2006-06-05	0	0.405	0.390	0.420	0.380	0.405	228,000	87,340	0.3831	0.405	0.390	0.420	0.380	0.405	228,000	0.3831	0.00%
2006-06-02	0	0.405	0.380	0.405	0.375	0.405	412,000	161,420	0.3918	0.405	0.380	0.405	0.375	0.405	412,000	0.3918	1.25%
2006-06-01	0	0.400	0.395	0.400	0.400	0.420	1,720,000	692,000	0.4023	0.400	0.395	0.400	0.400	0.420	1,720,000	0.4023	-9.09%
2006-05-30	0	0.440	0.410	0.440	0.445	0.445	904,000	397,780	0.4400	0.440	0.410	0.440	0.445	0.445	904,000	0.4400	1.15%
2006-05-29	0	0.435	0.410	0.440	0.435	0.435	132,000	56,620	0.4289	0.435	0.410	0.440	0.435	0.435	132,000	0.4289	8.75%
2006-05-26	0	0.400	0.400	0.440	0.400	0.400	36,000	14,400	0.4000	0.400	0.400	0.440	0.400	0.400	36,000	0.4000	-2.44%
2006-05-25	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2006-05-24	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	0.00%
2006-05-23	0	0.410	0.400	0.435	0.410	0.415	1,984,000	822,360	0.4145	0.410	0.400	0.435	0.410	0.415	1,984,000	0.4145	-2.38%
2006-05-22	0	0.420	0.420	0.425	0.390	0.420	840,000	346,900	0.4130	0.420	0.420	0.425	0.390	0.420	840,000	0.4130	-1.18%
2006-05-19	0	0.425	0.425	0.445	0.420	0.420	300,000	126,000	0.4200	0.425	0.425	0.445	0.420	0.420	300,000	0.4200	0.00%
2006-05-18	0	0.425	0.425	0.445	0.425	0.425	60,000	25,500	0.4250	0.425	0.425	0.445	0.425	0.425	60,000	0.4250	0.00%
2006-05-17	0	0.425	0.425	0.440	0.420	0.440	280,000	119,200	0.4257	0.425	0.425	0.440	0.420	0.440	280,000	0.4257	-3.41%
2006-05-16	0	0.440	0.440	0.480	0.440	0.450	240,000	106,600	0.4442	0.440	0.440	0.480	0.440	0.450	240,000	0.4442	-4.35%
2006-05-15	0	0.460	0.450	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.450	0.460	0.460	0.460	20,000	0.4600	0.00%
2006-05-12	0	0.460	0.460	0.470	0.460	0.470	44,000	20,440	0.4645	0.460	0.460	0.470	0.460	0.470	44,000	0.4645	-3.16%
2006-05-11	0	0.475	0.470	0.480	-	-	0	0	-	0.475	0.470	0.480	-	-	0	-	0.00%
2006-05-10	0	0.475	0.470	0.475	0.475	0.475	84,000	39,900	0.4750	0.475	0.470	0.475	0.475	0.475	84,000	0.4750	3.26%
2006-05-09	0	0.460	0.460	0.490	0.460	0.470	36,000	16,880	0.4689	0.460	0.460	0.490	0.460	0.470	36,000	0.4689	-2.13%
2006-05-08	0	0.470	0.470	0.500	0.440	0.470	676,000	307,760	0.4553	0.470	0.470	0.500	0.440	0.470	676,000	0.4553	0.00%
2006-05-04	0	0.470	0.470	0.500	0.470	0.470	20,000	9,400	0.4700	0.470	0.470	0.500	0.470	0.470	20,000	0.4700	-11.32%
2006-05-03	0	0.530	0.450	0.530	0.460	0.530	244,000	112,520	0.4611	0.530	0.450	0.530	0.460	0.530	244,000	0.4611	3.92%
2006-05-02	0	0.510	0.460	0.510	0.500	0.510	240,000	120,400	0.5017	0.510	0.460	0.510	0.500	0.510	240,000	0.5017	-7.27%
2006-04-28	0	0.550	0.550	0.640	0.425	0.550	196,000	93,300	0.4760	0.550	0.550	0.640	0.425	0.550	196,000	0.4760	27.91%
2006-04-27	0	0.430	0.430	0.445	0.430	0.435	120,000	52,040	0.4337	0.430	0.430	0.445	0.430	0.435	120,000	0.4337	0.00%
2006-04-26	0	0.430	0.430	0.445	0.430	0.440	780,000	339,100	0.4347	0.430	0.430	0.445	0.430	0.440	780,000	0.4347	-3.37%
2006-04-25	0	0.445	0.440	0.460	0.445	0.465	564,000	254,460	0.4512	0.445	0.440	0.460	0.445	0.465	564,000	0.4512	-5.32%
2006-04-24	0	0.470	0.470	0.480	0.470	0.490	164,000	78,520	0.4788	0.470	0.470	0.480	0.470	0.490	164,000	0.4788	-6.00%
2006-04-21	0	0.500	0.480	0.520	0.500	0.500	100,000	50,000	0.5000	0.500	0.480	0.520	0.500	0.500	100,000	0.5000	0.00%
2006-04-20	0	0.500	0.490	0.540	0.500	0.520	280,000	141,600	0.5057	0.500	0.490	0.540	0.500	0.520	280,000	0.5057	0.00%
2006-04-19	0	0.500	0.500	0.530	0.500	0.540	152,000	81,760	0.5379	0.500	0.500	0.530	0.500	0.540	152,000	0.5379	-5.66%
2006-04-18	0	0.530	0.510	0.540	0.530	0.550	100,000	53,800	0.5380	0.530	0.510	0.540	0.530	0.550	100,000	0.5380	-3.64%
2006-04-13	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2006-04-12	0	0.550	0.550	0.560	0.500	0.550	16,000	8,200	0.5125	0.550	0.550	0.560	0.500	0.550	16,000	0.5125	-1.79%
2006-04-11	0	0.560	0.500	0.580	0.560	0.560	600,000	336,000	0.5600	0.560	0.500	0.580	0.560	0.560	600,000	0.5600	0.00%
2006-04-10	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.550	0.560	0.560	0.560	20,000	0.5600	0.00%
2006-04-07	0	0.560	0.560	0.580	0.560	0.580	500,000	283,040	0.5661	0.560	0.560	0.580	0.560	0.580	500,000	0.5661	-3.45%
2006-04-06	0	0.580	0.580	0.620	0.580	0.620	448,000	271,840	0.6068	0.580	0.580	0.620	0.580	0.620	448,000	0.6068	-6.45%
2006-04-04	0	0.620	0.610	0.640	0.620	0.620	16,000	9,920	0.6200	0.620	0.610	0.640	0.620	0.620	16,000	0.6200	0.00%
2006-04-03	0	0.620	0.620	0.660	0.620	0.660	72,000	46,400	0.6444	0.620	0.620	0.660	0.620	0.660	72,000	0.6444	-3.12%
2006-03-31	0	0.640	0.610	0.640	0.630	0.640	148,000	94,560	0.6389	0.640	0.610	0.640	0.630	0.640	148,000	0.6389	3.23%
2006-03-30	0	0.620	0.610	0.620	0.600	0.620	112,000	67,800	0.6054	0.620	0.610	0.620	0.600	0.620	112,000	0.6054	5.08%
2006-03-29	0	0.590	0.590	0.610	0.580	0.590	256,000	150,440	0.5877	0.590	0.590	0.610	0.580	0.590	256,000	0.5877	-4.84%
2006-03-28	0	0.620	0.590	0.620	0.580	0.640	204,000	125,760	0.6165	0.620	0.590	0.620	0.580	0.640	204,000	0.6165	-3.12%
2006-03-27	0	0.640	0.620	0.640	0.620	0.670	516,000	329,920	0.6394	0.640	0.620	0.640	0.620	0.670	516,000	0.6394	12.28%
2006-03-24	0	0.570	0.570	0.580	0.560	0.580	256,000	145,520	0.5684	0.570	0.570	0.580	0.560	0.580	256,000	0.5684	-8.06%
2006-03-23	0	0.620	0.620	0.660	0.620	0.670	352,000	231,040	0.6564	0.620	0.620	0.660	0.620	0.670	352,000	0.6564	-1.59%
2006-03-22	0	0.630	0.620	0.650	0.600	0.700	1,712,000	1,092,800	0.6383	0.630	0.620	0.650	0.600	0.700	1,712,000	0.6383	-4.55%
2006-03-21	0	0.660	0.650	0.680	0.590	0.730	11,424,000	7,801,360	0.6829	0.660	0.650	0.680	0.590	0.730	11,424,000	0.6829	13.79%
2006-03-20	0	0.580	0.560	0.590	0.530	0.580	3,836,000	2,125,520	0.5541	0.580	0.560	0.590	0.530	0.580	3,836,000	0.5541	5.45%
2006-03-17	0	0.550	0.530	0.560	0.440	0.560	1,984,000	977,320	0.4926	0.550	0.530	0.560	0.440	0.560	1,984,000	0.4926	10.00%
2006-03-16	0	0.500	0.470	0.510	0.470	0.600	2,104,000	1,193,380	0.5672	0.500	0.470	0.510	0.470	0.600	2,104,000	0.5672	-5.66%
2006-03-15	0	0.530	0.490	0.530	0.530	0.550	764,000	406,080	0.5315	0.530	0.490	0.530	0.530	0.550	764,000	0.5315	6.00%
2006-03-14	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	-1.96%
2006-03-13	0	0.510	0.500	0.510	0.430	0.530	1,872,000	936,500	0.5003	0.510	0.500	0.510	0.430	0.530	1,872,000	0.5003	18.60%
2006-03-10	0	0.430	0.430	0.450	0.430	0.435	248,000	107,240	0.4324	0.430	0.430	0.450	0.430	0.435	248,000	0.4324	-1.15%
2006-03-09	0	0.435	0.435	0.470	-	-	0	0	-	0.435	0.435	0.470	-	-	0	-	1.16%
2006-03-08	0	0.430	0.425	0.470	0.425	0.430	256,000	109,700	0.4285	0.430	0.425	0.470	0.425	0.430	256,000	0.4285	0.00%
2006-03-07	0	0.430	0.425	0.470	0.425	0.425	100,000	42,500	0.4250	0.430	0.425	0.470	0.425	0.425	100,000	0.4250	0.00%
2006-03-06	0	0.430	0.430	0.470	0.430	0.430	4,000	1,720	0.4300	0.430	0.430	0.470	0.430	0.430	4,000	0.4300	-8.51%
2006-03-03	0	0.470	0.400	0.470	0.470	0.470	160,000	75,200	0.4700	0.470	0.400	0.470	0.470	0.470	160,000	0.4700	0.00%
2006-03-02	0	0.470	0.460	0.485	0.470	0.490	240,000	115,000	0.4792	0.470	0.460	0.485	0.470	0.490	240,000	0.4792	2.17%
2006-03-01	0	0.460	0.435	0.470	-	-	0	0	-	0.460	0.435	0.470	-	-	0	-	0.00%
2006-02-28	0	0.460	0.430	0.475	0.460	0.460	208,000	95,680	0.4600	0.460	0.430	0.475	0.460	0.460	208,000	0.4600	0.00%
2006-02-27	0	0.460	0.440	0.470	0.460	0.460	120,000	55,200	0.4600	0.460	0.440	0.470	0.460	0.460	120,000	0.4600	2.22%
2006-02-24	0	0.450	0.440	0.460	0.450	0.450	40,000	18,000	0.4500	0.450	0.440	0.460	0.450	0.450	40,000	0.4500	0.00%
2006-02-23	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2006-02-22	0	0.450	0.430	0.450	0.450	0.450	60,000	27,000	0.4500	0.450	0.430	0.450	0.450	0.450	60,000	0.4500	-2.17%
2006-02-21	0	0.460	0.435	0.460	0.430	0.460	32,000	13,880	0.4338	0.460	0.435	0.460	0.430	0.460	32,000	0.4338	6.98%
2006-02-20	0	0.430	0.430	0.450	0.430	0.440	196,000	85,240	0.4349	0.430	0.430	0.450	0.430	0.440	196,000	0.4349	-4.44%
2006-02-17	0	0.450	-	0.450	0.450	0.450	40,000	18,000	0.4500	0.450	-	0.450	0.450	0.450	40,000	0.4500	-1.10%
2006-02-16	0	0.455	0.455	0.475	0.450	0.455	28,000	12,720	0.4543	0.455	0.455	0.475	0.450	0.455	28,000	0.4543	0.00%
2006-02-15	0	0.455	0.455	0.470	0.455	0.475	200,000	91,660	0.4583	0.455	0.455	0.470	0.455	0.475	200,000	0.4583	-3.19%
2006-02-14	0	0.470	0.460	0.475	0.470	0.480	104,000	48,920	0.4704	0.470	0.460	0.475	0.470	0.480	104,000	0.4704	0.00%
2006-02-13	0	0.470	0.450	0.470	0.460	0.470	12,000	5,600	0.4667	0.470	0.450	0.470	0.460	0.470	12,000	0.4667	4.44%
2006-02-10	0	0.450	0.440	0.450	0.450	0.450	28,000	12,640	0.4514	0.450	0.440	0.450	0.450	0.450	28,000	0.4514	-2.17%
2006-02-09	0	0.460	-	0.460	0.460	0.460	100,000	46,000	0.4600	0.460	-	0.460	0.460	0.460	100,000	0.4600	2.22%
2006-02-08	0	0.450	0.450	0.470	0.450	0.450	60,000	27,000	0.4500	0.450	0.450	0.470	0.450	0.450	60,000	0.4500	2.27%
2006-02-07	0	0.440	0.440	0.465	0.425	0.440	36,000	15,360	0.4267	0.440	0.440	0.465	0.425	0.440	36,000	0.4267	3.53%
2006-02-06	0	0.425	0.425	0.460	-	-	0	0	-	0.425	0.425	0.460	-	-	0	-	1.19%
2006-02-03	0	0.420	0.420	0.470	0.420	0.420	16,000	6,720	0.4200	0.420	0.420	0.470	0.420	0.420	16,000	0.4200	-4.55%
2006-02-02	0	0.440	0.420	0.460	0.440	0.440	84,000	36,960	0.4400	0.440	0.420	0.460	0.440	0.440	84,000	0.4400	0.00%
2006-02-01	0	0.440	0.440	0.450	-	-	4,000	1,800	0.4500	0.440	0.440	0.450	-	-	4,000	0.4500	0.00%
2006-01-27	0	0.440	0.440	0.465	0.430	0.435	108,000	46,640	0.4319	0.440	0.440	0.465	0.430	0.435	108,000	0.4319	-6.38%
2006-01-26	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2006-01-25	0	0.470	0.445	0.470	0.470	0.480	40,000	18,840	0.4710	0.470	0.445	0.470	0.470	0.480	40,000	0.4710	0.00%
2006-01-24	0	0.470	0.470	0.480	0.470	0.480	1,012,000	485,160	0.4794	0.470	0.470	0.480	0.470	0.480	1,012,000	0.4794	0.00%
2006-01-23	0	0.470	0.460	0.470	0.450	0.490	732,000	348,660	0.4763	0.470	0.460	0.470	0.450	0.490	732,000	0.4763	11.90%
2006-01-20	0	0.420	0.420	0.435	0.420	0.420	64,000	26,880	0.4200	0.420	0.420	0.435	0.420	0.420	64,000	0.4200	2.44%
2006-01-19	0	0.410	0.410	0.450	0.410	0.445	136,000	56,460	0.4151	0.410	0.410	0.450	0.410	0.445	136,000	0.4151	-6.82%
2006-01-18	0	0.440	0.430	0.445	0.440	0.480	1,604,000	760,040	0.4738	0.440	0.430	0.445	0.440	0.480	1,604,000	0.4738	-1.12%
2006-01-17	0	0.445	0.430	0.445	0.420	0.450	1,056,000	461,180	0.4367	0.445	0.430	0.445	0.420	0.450	1,056,000	0.4367	8.54%
2006-01-16	0	0.410	0.400	0.410	0.400	0.410	732,000	294,680	0.4026	0.410	0.400	0.410	0.400	0.410	732,000	0.4026	3.80%
2006-01-13	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2006-01-12	0	0.395	0.370	0.395	0.390	0.395	260,000	102,200	0.3931	0.395	0.370	0.395	0.390	0.395	260,000	0.3931	0.00%
2006-01-11	0	0.395	0.390	0.395	0.395	0.400	648,000	257,860	0.3979	0.395	0.390	0.395	0.395	0.400	648,000	0.3979	0.00%
2006-01-10	0	0.395	0.390	0.395	0.360	0.400	684,000	269,840	0.3945	0.395	0.390	0.395	0.360	0.400	684,000	0.3945	12.86%
2006-01-09	0	0.350	0.350	0.370	0.350	0.350	268,000	93,800	0.3500	0.350	0.350	0.370	0.350	0.350	268,000	0.3500	6.06%
2006-01-06	0	0.330	0.305	0.340	0.330	0.340	448,000	148,920	0.3324	0.330	0.305	0.340	0.330	0.340	448,000	0.3324	10.00%
2006-01-05	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2006-01-04	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2006-01-03	0	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2005-12-30	0	0.300	0.300	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.300	0.320	0.300	0.300	100,000	0.3000	0.00%
2005-12-29	0	0.300	0.300	0.340	0.295	0.300	320,000	95,980	0.2999	0.300	0.300	0.340	0.295	0.300	320,000	0.2999	0.00%
2005-12-28	0	0.300	0.295	0.300	0.290	0.300	424,000	124,940	0.2947	0.300	0.295	0.300	0.290	0.300	424,000	0.2947	3.45%
2005-12-23	0	0.290	0.285	0.290	0.290	0.290	200,000	58,000	0.2900	0.290	0.285	0.290	0.290	0.290	200,000	0.2900	-3.33%
2005-12-22	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2005-12-21	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2005-12-20	0	0.300	0.295	0.300	0.300	0.300	200,000	60,000	0.3000	0.300	0.295	0.300	0.300	0.300	200,000	0.3000	0.00%
2005-12-19	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2005-12-16	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2005-12-15	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2005-12-14	0	0.300	0.280	0.300	0.300	0.300	140,000	42,000	0.3000	0.300	0.280	0.300	0.300	0.300	140,000	0.3000	1.69%
2005-12-13	0	0.295	0.295	0.300	0.290	0.290	204,000	59,160	0.2900	0.295	0.295	0.300	0.290	0.290	204,000	0.2900	-1.67%
2005-12-12	0	0.300	0.295	0.300	0.300	0.300	56,000	16,800	0.3000	0.300	0.295	0.300	0.300	0.300	56,000	0.3000	0.00%
2005-12-09	0	0.300	0.300	0.320	0.285	0.300	1,952,000	557,520	0.2856	0.300	0.300	0.320	0.285	0.300	1,952,000	0.2856	3.45%
2005-12-08	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
2005-12-07	0	0.290	0.280	0.310	0.280	0.290	76,000	21,920	0.2884	0.290	0.280	0.310	0.280	0.290	76,000	0.2884	0.00%
2005-12-06	0	0.290	0.290	0.300	0.290	0.290	376,000	109,040	0.2900	0.290	0.290	0.300	0.290	0.290	376,000	0.2900	-3.33%
2005-12-05	0	0.300	0.270	0.300	0.290	0.300	156,000	46,040	0.2951	0.300	0.270	0.300	0.290	0.300	156,000	0.2951	0.00%
2005-12-02	0	0.300	0.265	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.265	0.300	0.300	0.300	4,000	0.3000	0.00%
2005-12-01	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2005-11-30	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2005-11-29	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2005-11-28	0	0.300	0.300	0.320	0.300	0.300	4,000	1,200	0.3000	0.300	0.300	0.320	0.300	0.300	4,000	0.3000	7.14%
2005-11-25	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2005-11-24	0	0.280	0.280	0.310	0.280	0.285	228,000	64,280	0.2819	0.280	0.280	0.310	0.280	0.285	228,000	0.2819	-3.45%
2005-11-23	0	0.290	0.290	0.310	0.290	0.290	56,000	16,240	0.2900	0.290	0.290	0.310	0.290	0.290	56,000	0.2900	-6.45%
2005-11-22	0	0.310	0.320	0.330	0.280	0.310	260,000	79,040	0.3040	0.310	0.320	0.330	0.280	0.310	260,000	0.3040	-6.06%
2005-11-21	0	0.330	0.310	0.340	0.310	0.330	52,000	16,760	0.3223	0.330	0.310	0.340	0.310	0.330	52,000	0.3223	0.00%
2005-11-18	0	0.330	0.300	0.330	0.330	0.330	304,000	100,400	0.3303	0.330	0.300	0.330	0.330	0.330	304,000	0.3303	0.00%
2005-11-17	0	0.330	0.330	0.400	0.330	0.330	20,000	6,600	0.3300	0.330	0.330	0.400	0.330	0.330	20,000	0.3300	10.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2005-11-14	0	0.300	0.300	0.320	0.300	0.300	256,000	76,800	0.3000	0.300	0.300	0.320	0.300	0.300	256,000	0.3000	0.00%
2005-11-11	0	0.300	0.300	0.305	0.295	0.300	524,000	156,940	0.2995	0.300	0.300	0.305	0.295	0.300	524,000	0.2995	0.00%
2005-11-10	0	0.300	0.290	-	0.290	0.300	428,000	125,580	0.2934	0.300	0.290	-	0.290	0.300	428,000	0.2934	3.45%
2005-11-09	0	0.290	0.270	0.290	0.245	0.290	448,000	116,300	0.2596	0.290	0.270	0.290	0.245	0.290	448,000	0.2596	18.37%
2005-11-08	0	0.245	0.225	0.270	0.245	0.245	60,000	14,700	0.2450	0.245	0.225	0.270	0.245	0.245	60,000	0.2450	0.00%
2005-11-07	0	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	11.36%
2005-11-04	0	0.220	-	0.229	0.220	0.225	688,000	151,940	0.2208	0.220	-	0.229	0.220	0.225	688,000	0.2208	-2.22%
2005-11-03	0	0.225	-	0.225	0.220	0.228	628,000	139,220	0.2217	0.225	-	0.225	0.220	0.228	628,000	0.2217	2.27%
2005-11-02	0	0.220	0.220	0.228	0.220	0.220	20,000	4,400	0.2200	0.220	0.220	0.228	0.220	0.220	20,000	0.2200	2.33%
2005-11-01	0	0.215	-	0.228	0.215	0.215	300,000	64,500	0.2150	0.215	-	0.228	0.215	0.215	300,000	0.2150	0.00%
2005-10-31	0	0.215	0.200	0.225	0.215	0.222	152,000	33,380	0.2196	0.215	0.200	0.225	0.215	0.222	152,000	0.2196	-2.27%
2005-10-28	0	0.220	0.200	0.238	-	-	0	0	-	0.220	0.200	0.238	-	-	0	-	0.00%
2005-10-27	0	0.220	0.200	0.222	-	-	0	0	-	0.220	0.200	0.222	-	-	0	-	0.00%
2005-10-26	0	0.220	0.220	0.240	0.195	0.195	100,000	19,500	0.1950	0.220	0.220	0.240	0.195	0.195	100,000	0.1950	15.79%
2005-10-25	0	0.190	0.190	-	0.190	0.190	40,000	7,600	0.1900	0.190	0.190	-	0.190	0.190	40,000	0.1900	0.00%
2005-10-24	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2005-10-21	0	0.190	-	0.190	0.190	0.190	100,000	19,000	0.1900	0.190	-	0.190	0.190	0.190	100,000	0.1900	5.56%
2005-10-20	0	0.180	0.165	0.190	-	-	0	0	-	0.180	0.165	0.190	-	-	0	-	0.00%
2005-10-19	0	0.180	0.175	0.183	-	-	0	0	-	0.180	0.175	0.183	-	-	0	-	0.00%
2005-10-18	0	0.180	-	0.185	0.180	0.182	480,000	87,000	0.1813	0.180	-	0.185	0.180	0.182	480,000	0.1813	0.00%
2005-10-17	0	0.180	0.180	0.200	0.180	0.180	144,000	25,920	0.1800	0.180	0.180	0.200	0.180	0.180	144,000	0.1800	-3.74%
2005-10-14	0	0.187	-	0.189	-	-	0	0	-	0.187	-	0.189	-	-	0	-	0.00%
2005-10-13	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.06%
2005-10-12	0	0.189	-	0.204	-	-	0	0	-	0.189	-	0.204	-	-	0	-	0.00%
2005-10-10	0	0.189	-	0.204	-	-	0	0	-	0.189	-	0.204	-	-	0	-	0.00%
2005-10-07	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2005-10-06	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2005-10-05	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2005-10-04	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2005-10-03	0	0.189	-	0.205	-	-	0	0	-	0.189	-	0.205	-	-	0	-	0.00%
2005-09-30	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2005-09-29	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2005-09-28	0	0.189	-	0.189	0.189	0.189	12,000	2,268	0.1890	0.189	-	0.189	0.189	0.189	12,000	0.1890	-0.53%
2005-09-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.55%
2005-09-26	0	0.193	0.160	0.197	0.193	0.193	4,000	772	0.1930	0.193	0.160	0.197	0.193	0.193	4,000	0.1930	7.22%
2005-09-23	0	0.180	0.165	0.192	0.180	0.180	40,000	7,200	0.1800	0.180	0.165	0.192	0.180	0.180	40,000	0.1800	-6.74%
2005-09-22	0	0.193	0.180	0.193	-	-	4,000	720	0.1800	0.193	0.180	0.193	-	-	4,000	0.1800	0.00%
2005-09-21	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-0.52%
2005-09-20	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-09-16	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-09-15	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-09-14	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-09-13	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-09-12	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	-1.02%
2005-09-09	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2005-09-08	0	0.196	0.176	0.196	-	-	4,000	720	0.1800	0.196	0.176	0.196	-	-	4,000	0.1800	0.00%
2005-09-07	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2005-09-06	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2005-09-05	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-1.01%
2005-09-02	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2005-09-01	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2005-08-31	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2005-08-30	0	0.198	0.170	0.198	-	-	0	0	-	0.198	0.170	0.198	-	-	0	-	0.00%
2005-08-29	0	0.198	0.165	0.198	-	-	0	0	-	0.198	0.165	0.198	-	-	0	-	0.00%
2005-08-26	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2005-08-25	0	0.198	-	0.250	0.198	0.198	4,000	792	0.1980	0.198	-	0.250	0.198	0.198	4,000	0.1980	6.68%
2005-08-24	0	0.200	-	0.240	-	-	0	0	-	0.186	-	0.223	-	-	0	-	0.00%
2005-08-23	0	0.200	0.188	0.200	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	0.00%
2005-08-22	0	0.200	0.195	0.265	-	-	0	0	-	0.186	0.181	0.246	-	-	0	-	0.00%
2005-08-19	0	0.200	0.200	0.265	-	-	388,000	77,600	0.2000	0.186	0.186	0.246	-	-	418,103	0.1856	0.00%
2005-08-18	0	0.200	0.180	0.240	-	-	0	0	-	0.186	0.167	0.223	-	-	0	-	0.00%
2005-08-17	0	0.200	0.190	0.240	-	-	16,000	3,040	0.1900	0.186	0.176	0.223	-	-	17,241	0.1763	0.00%
2005-08-16	0	0.200	0.200	0.240	0.191	0.191	28,000	5,348	0.1910	0.186	0.186	0.223	0.177	0.177	30,172	0.1772	4.71%
2005-08-15	0	0.191	0.191	0.240	0.190	0.190	12,000	2,280	0.1900	0.177	0.177	0.223	0.176	0.176	12,931	0.1763	-4.50%
2005-08-12	0	0.200	0.180	0.240	-	-	0	0	-	0.186	0.167	0.223	-	-	0	-	0.00%
2005-08-11	0	0.200	0.180	0.220	-	-	0	0	-	0.186	0.167	0.204	-	-	0	-	0.00%
2005-08-10	0	0.200	-	0.220	-	-	0	0	-	0.186	-	0.204	-	-	0	-	0.00%
2005-08-09	0	0.200	-	0.240	-	-	0	0	-	0.186	-	0.223	-	-	0	-	0.00%
2005-08-08	0	0.200	0.180	0.240	-	-	0	0	-	0.186	0.167	0.223	-	-	0	-	0.00%
2005-08-05	0	0.200	0.185	-	-	-	0	0	-	0.186	0.172	-	-	-	0	-	0.00%
2005-08-04	0	0.200	0.200	0.240	0.198	0.200	240,000	47,568	0.1982	0.186	0.186	0.223	0.184	0.186	258,621	0.1839	17.65%
2005-08-03	0	0.170	0.170	0.200	0.170	0.200	40,000	7,160	0.1790	0.158	0.158	0.186	0.158	0.186	43,103	0.1661	-15.00%
2005-08-02	0	0.200	-	0.200	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2005-08-01	0	0.200	0.200	0.240	-	-	16,000	3,200	0.2000	0.186	0.186	0.223	-	-	17,241	0.1856	0.00%
2005-07-29	0	0.200	0.200	0.220	0.200	0.200	160,000	32,000	0.2000	0.186	0.186	0.204	0.186	0.186	172,414	0.1856	-9.09%
2005-07-28	0	0.220	0.200	0.240	-	-	0	0	-	0.204	0.186	0.223	-	-	0	-	0.00%
2005-07-27	0	0.220	0.200	0.240	-	-	0	0	-	0.204	0.186	0.223	-	-	0	-	0.00%
2005-07-26	0	0.220	0.200	0.240	-	-	0	0	-	0.204	0.186	0.223	-	-	0	-	0.00%
2005-07-25	0	0.220	0.220	0.240	0.200	0.200	4,000	800	0.2000	0.204	0.204	0.223	0.186	0.186	4,310	0.1856	0.00%
2005-07-22	0	0.220	0.200	0.240	-	-	0	0	-	0.204	0.186	0.223	-	-	0	-	0.00%
2005-07-21	0	0.220	0.220	0.240	-	-	0	0	-	0.204	0.204	0.223	-	-	0	-	4.76%
2005-07-20	0	0.210	0.210	0.249	0.205	0.210	204,000	42,340	0.2075	0.195	0.195	0.231	0.190	0.195	219,828	0.1926	-12.50%
2005-07-19	0	0.240	0.236	0.240	-	-	0	0	-	0.223	0.219	0.223	-	-	0	-	0.00%
2005-07-18	0	0.240	0.240	0.250	0.180	0.240	376,000	85,520	0.2274	0.223	0.223	0.232	0.167	0.223	405,172	0.2111	0.00%
2005-07-15	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-07-14	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-07-13	0	0.240	-	0.250	0.240	0.240	4,000	960	0.2400	0.223	-	0.232	0.223	0.223	4,310	0.2227	4.35%
2005-07-12	0	0.230	-	0.250	-	-	0	0	-	0.213	-	0.232	-	-	0	-	0.00%
2005-07-11	0	0.230	-	0.250	0.230	0.230	8,000	1,840	0.2300	0.213	-	0.232	0.213	0.213	8,621	0.2134	-4.17%
2005-07-08	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-07-07	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-07-06	0	0.240	-	0.240	0.240	0.240	80,000	19,200	0.2400	0.223	-	0.223	0.223	0.223	86,207	0.2227	0.00%
2005-07-05	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-07-04	0	0.240	-	0.240	0.240	0.240	12,000	2,880	0.2400	0.223	-	0.223	0.223	0.223	12,931	0.2227	0.00%
2005-06-30	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-06-29	0	0.240	0.150	0.240	-	-	0	0	-	0.223	0.139	0.223	-	-	0	-	0.00%
2005-06-28	0	0.240	-	0.250	0.240	0.240	100,000	24,000	0.2400	0.223	-	0.232	0.223	0.223	107,759	0.2227	0.00%
2005-06-27	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-06-24	0	0.240	-	0.240	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2005-06-23	0	0.240	0.205	0.240	-	-	0	0	-	0.223	0.190	0.223	-	-	0	-	0.00%
2005-06-22	0	0.240	0.200	0.240	-	-	0	0	-	0.223	0.186	0.223	-	-	0	-	0.00%
2005-06-21	0	0.240	0.150	0.240	0.210	0.240	312,000	69,440	0.2226	0.223	0.139	0.223	0.195	0.223	336,207	0.2065	-2.04%
2005-06-20	0	0.245	-	0.260	0.245	0.245	20,000	4,900	0.2450	0.227	-	0.241	0.227	0.227	21,552	0.2274	-5.77%
2005-06-17	0	0.260	-	0.260	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2005-06-16	0	0.260	-	0.260	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2005-06-15	0	0.260	-	0.260	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2005-06-14	0	0.260	-	0.260	0.260	0.260	88,000	22,880	0.2600	0.241	-	0.241	0.241	0.241	94,828	0.2413	0.00%
2005-06-13	0	0.260	-	0.260	-	-	0	0	-	0.241	-	0.241	-	-	0	-	-7.14%
2005-06-10	0	0.280	-	0.280	0.280	0.280	100,000	28,000	0.2800	0.260	-	0.260	0.260	0.260	107,759	0.2598	7.69%
2005-06-09	0	0.260	-	0.300	-	-	0	0	-	0.241	-	0.278	-	-	0	-	0.00%
2005-06-08	0	0.260	-	0.280	-	-	0	0	-	0.241	-	0.260	-	-	0	-	0.00%
2005-06-07	0	0.260	-	0.280	-	-	0	0	-	0.241	-	0.260	-	-	0	-	0.00%
2005-06-06	0	0.260	0.260	0.270	-	-	0	0	-	0.241	0.241	0.251	-	-	0	-	8.33%
2005-06-03	0	0.240	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2005-06-02	0	0.240	-	0.300	-	-	0	0	-	0.223	-	0.278	-	-	0	-	0.00%
2005-06-01	0	0.240	-	0.280	0.240	0.240	40,000	9,600	0.2400	0.223	-	0.260	0.223	0.223	43,103	0.2227	-4.00%
2005-05-31	0	0.250	-	0.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2005-05-30	0	0.250	-	0.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2005-05-27	0	0.250	-	0.280	-	-	7,408,000	1,852,000	0.2500	0.232	-	0.260	-	-	7,982,759	0.2320	0.00%
2005-05-26	0	0.250	0.210	0.260	-	-	0	0	-	0.232	0.195	0.241	-	-	0	-	0.00%
2005-05-25	0	0.250	-	0.260	-	-	0	0	-	0.232	-	0.241	-	-	0	-	0.00%
2005-05-24	0	0.250	-	0.275	-	-	0	0	-	0.232	-	0.255	-	-	0	-	0.00%
2005-05-23	0	0.250	-	0.295	-	-	0	0	-	0.232	-	0.274	-	-	0	-	0.00%
2005-05-20	0	0.250	-	-	0.250	0.250	8,000	2,000	0.2500	0.232	-	-	0.232	0.232	8,621	0.2320	0.00%
2005-05-19	0	0.250	0.250	-	0.250	0.250	8,000	2,000	0.2500	0.232	0.232	-	0.232	0.232	8,621	0.2320	0.00%
2005-05-18	0	0.250	-	0.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2005-05-17	0	0.250	-	0.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2005-05-13	0	0.250	0.250	-	-	-	0	0	-	0.232	0.232	-	-	-	0	-	0.00%
2005-05-12	0	0.250	0.250	0.295	0.250	0.270	188,000	49,000	0.2606	0.232	0.232	0.274	0.232	0.251	202,586	0.2419	-13.79%
2005-05-11	0	0.290	0.285	0.290	-	-	0	0	-	0.269	0.264	0.269	-	-	0	-	0.00%
2005-05-10	0	0.290	0.280	0.295	-	-	0	0	-	0.269	0.260	0.274	-	-	0	-	0.00%
2005-05-09	0	0.290	0.285	0.295	0.290	0.290	128,000	37,120	0.2900	0.269	0.264	0.274	0.269	0.269	137,931	0.2691	-3.33%
2005-05-06	0	0.300	0.290	0.300	-	-	0	0	-	0.278	0.269	0.278	-	-	0	-	0.00%
2005-05-05	0	0.300	0.290	0.320	-	-	0	0	-	0.278	0.269	0.297	-	-	0	-	0.00%
2005-05-04	0	0.300	-	0.300	0.295	0.300	200,000	59,820	0.2991	0.278	-	0.278	0.274	0.278	215,517	0.2776	1.69%
2005-05-03	0	0.295	0.290	0.295	-	-	0	0	-	0.274	0.269	0.274	-	-	0	-	-1.67%
2005-04-29	0	0.300	0.285	0.315	0.285	0.300	108,000	32,280	0.2989	0.278	0.264	0.292	0.264	0.278	116,379	0.2774	1.69%
2005-04-28	0	0.295	0.285	0.300	-	-	0	0	-	0.274	0.264	0.278	-	-	0	-	0.00%
2005-04-27	0	0.295	0.285	0.300	-	-	0	0	-	0.274	0.264	0.278	-	-	0	-	0.00%
2005-04-26	0	0.295	0.290	0.300	0.295	0.295	100,000	29,500	0.2950	0.274	0.269	0.278	0.274	0.274	107,759	0.2738	1.72%
2005-04-25	0	0.290	0.280	0.300	0.285	0.290	104,000	29,900	0.2875	0.269	0.260	0.278	0.264	0.269	112,069	0.2668	0.00%
2005-04-22	0	0.290	0.285	0.300	0.290	0.290	164,000	47,540	0.2899	0.269	0.264	0.278	0.269	0.269	176,724	0.2690	3.57%
2005-04-21	0	0.280	0.280	0.285	-	-	0	0	-	0.260	0.260	0.264	-	-	0	-	0.00%
2005-04-20	0	0.280	0.280	0.300	0.280	0.280	400,000	112,000	0.2800	0.260	0.260	0.278	0.260	0.260	431,034	0.2598	-5.08%
2005-04-19	0	0.295	0.295	0.300	0.285	0.295	140,000	40,900	0.2921	0.274	0.274	0.278	0.264	0.274	150,862	0.2711	3.51%
2005-04-18	0	0.285	0.285	0.290	0.275	0.285	712,000	198,540	0.2788	0.264	0.264	0.269	0.255	0.264	767,241	0.2588	-1.72%
2005-04-15	0	0.290	0.290	0.300	0.290	0.290	200,000	58,000	0.2900	0.269	0.269	0.278	0.269	0.269	215,517	0.2691	0.00%
2005-04-14	0	0.290	0.270	0.300	0.275	0.290	476,000	137,620	0.2891	0.269	0.251	0.278	0.255	0.269	512,931	0.2683	1.75%
2005-04-13	0	0.285	0.280	0.300	0.265	0.285	204,000	56,860	0.2787	0.264	0.260	0.278	0.246	0.264	219,828	0.2587	9.62%
2005-04-12	0	0.260	0.260	0.280	0.260	0.260	28,000	7,280	0.2600	0.241	0.241	0.260	0.241	0.241	30,172	0.2413	-3.70%
2005-04-11	0	0.270	0.265	0.275	-	-	0	0	-	0.251	0.246	0.255	-	-	0	-	0.00%
2005-04-08	0	0.270	0.270	0.275	0.270	0.270	120,000	32,400	0.2700	0.251	0.251	0.255	0.251	0.251	129,310	0.2506	-1.82%
2005-04-07	0	0.275	0.265	0.285	-	-	12,000	3,180	0.2650	0.255	0.246	0.264	-	-	12,931	0.2459	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2005-04-04	0	0.275	0.270	0.280	0.270	0.275	92,000	24,980	0.2715	0.255	0.251	0.260	0.251	0.255	99,138	0.2520	0.00%
2005-04-01	0	0.275	0.275	0.280	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	1.85%
2005-03-31	0	0.270	0.270	0.285	0.270	0.270	44,000	11,880	0.2700	0.251	0.251	0.264	0.251	0.251	47,414	0.2506	0.00%
2005-03-30	0	0.270	0.270	0.285	0.270	0.270	6,376,000	1,721,520	0.2700	0.251	0.251	0.264	0.251	0.251	6,870,690	0.2506	-1.82%
2005-03-29	0	0.275	0.275	0.285	0.270	0.275	1,296,000	350,380	0.2704	0.255	0.255	0.264	0.251	0.255	1,396,552	0.2509	1.85%
2005-03-24	0	0.270	0.270	0.280	0.270	0.280	92,000	25,240	0.2743	0.251	0.251	0.260	0.251	0.260	99,138	0.2546	-3.57%
2005-03-23	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	-1.75%
2005-03-22	0	0.285	0.270	0.285	-	-	0	0	-	0.264	0.251	0.264	-	-	0	-	0.00%
2005-03-21	0	0.285	0.275	0.285	0.285	0.290	116,100	33,609	0.2895	0.264	0.255	0.264	0.264	0.269	125,108	0.2686	3.64%
2005-03-18	0	0.275	0.270	0.290	0.275	0.275	200,000	55,000	0.2750	0.255	0.251	0.269	0.255	0.255	215,517	0.2552	0.00%
2005-03-17	0	0.275	0.275	0.280	0.270	0.275	200,000	54,100	0.2705	0.255	0.255	0.260	0.251	0.255	215,517	0.2510	1.85%
2005-03-16	0	0.270	0.270	0.280	0.265	0.270	228,000	60,620	0.2659	0.251	0.251	0.260	0.246	0.251	245,690	0.2467	0.00%
2005-03-15	0	0.270	0.270	0.280	0.270	0.270	100,000	27,000	0.2700	0.251	0.251	0.260	0.251	0.251	107,759	0.2506	1.89%
2005-03-14	0	0.265	0.265	0.285	0.260	0.280	148,000	40,040	0.2705	0.246	0.246	0.264	0.241	0.260	159,483	0.2511	1.92%
2005-03-11	0	0.260	0.260	0.265	0.260	0.260	80,000	20,800	0.2600	0.241	0.241	0.246	0.241	0.241	86,207	0.2413	1.96%
2005-03-10	0	0.255	0.255	0.270	0.255	0.260	452,706	116,073	0.2564	0.237	0.237	0.251	0.237	0.241	487,830	0.2379	-1.92%
2005-03-09	0	0.260	0.250	0.275	0.260	0.260	140,000	36,400	0.2600	0.241	0.232	0.255	0.241	0.241	150,862	0.2413	1.96%
2005-03-08	0	0.255	0.255	0.275	0.255	0.255	184,000	46,920	0.2550	0.237	0.237	0.255	0.237	0.237	198,276	0.2366	-3.77%
2005-03-07	0	0.265	0.255	0.280	0.265	0.265	32,000	8,480	0.2650	0.246	0.237	0.260	0.246	0.246	34,483	0.2459	1.92%
2005-03-04	0	0.260	0.260	0.280	0.260	0.280	1,944,000	505,660	0.2601	0.241	0.241	0.260	0.241	0.260	2,094,828	0.2414	0.00%
2005-03-03	0	0.260	0.260	0.265	0.260	0.260	12,000	3,120	0.2600	0.241	0.241	0.246	0.241	0.241	12,931	0.2413	-1.89%
2005-03-02	0	0.265	0.265	0.300	0.265	0.265	48,000	12,720	0.2650	0.246	0.246	0.278	0.246	0.246	51,724	0.2459	1.92%
2005-03-01	0	0.260	0.260	0.300	0.260	0.270	28,000	7,320	0.2614	0.241	0.241	0.278	0.241	0.251	30,172	0.2426	-13.33%
2005-02-28	0	0.300	0.248	0.310	0.300	0.300	1,200,000	360,000	0.3000	0.278	0.230	0.288	0.278	0.278	1,293,103	0.2784	7.14%
2005-02-25	0	0.280	0.248	0.280	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2005-02-24	0	0.280	0.248	0.280	0.280	0.280	4,000	1,120	0.2800	0.260	0.230	0.260	0.260	0.260	4,310	0.2598	0.00%
2005-02-23	0	0.280	0.248	0.280	0.280	0.280	12,000	3,360	0.2800	0.260	0.230	0.260	0.260	0.260	12,931	0.2598	-3.45%
2005-02-22	0	0.290	0.280	0.290	0.280	0.290	140,000	40,400	0.2886	0.269	0.260	0.269	0.260	0.269	150,862	0.2678	3.57%
2005-02-21	0	0.280	0.250	0.280	0.300	0.300	56,000	16,800	0.3000	0.260	0.232	0.260	0.278	0.278	60,345	0.2784	1.82%
2005-02-18	0	0.275	0.265	0.275	0.275	0.275	68,000	18,700	0.2750	0.255	0.246	0.255	0.255	0.255	73,276	0.2552	1.85%
2005-02-17	0	0.270	0.265	0.275	0.270	0.280	120,000	33,000	0.2750	0.251	0.246	0.255	0.251	0.260	129,310	0.2552	1.89%
2005-02-16	0	0.265	0.260	0.265	0.265	0.265	12,000	3,180	0.2650	0.246	0.241	0.246	0.246	0.246	12,931	0.2459	3.92%
2005-02-15	0	0.255	0.250	0.255	0.255	0.255	4,000	1,020	0.2550	0.237	0.232	0.237	0.237	0.237	4,310	0.2366	4.08%
2005-02-14	0	0.245	0.245	0.255	0.240	0.240	16,000	3,900	0.2438	0.227	0.227	0.237	0.223	0.223	17,241	0.2262	2.08%
2005-02-08	0	0.240	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2005-02-07	0	0.240	0.240	-	0.240	0.240	120,000	28,800	0.2400	0.223	0.223	-	0.223	0.223	129,310	0.2227	0.00%
2005-02-04	0	0.240	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2005-02-03	0	0.240	0.235	0.240	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	0.00%
2005-02-02	0	0.240	0.240	0.250	0.240	0.245	288,000	69,660	0.2419	0.223	0.223	0.232	0.223	0.227	310,345	0.2245	-4.00%
2005-02-01	0	0.250	0.250	0.260	-	-	0	0	-	0.232	0.232	0.241	-	-	0	-	0.00%
2005-01-31	0	0.250	0.250	0.265	-	-	24,000	6,000	0.2500	0.232	0.232	0.246	-	-	25,862	0.2320	0.00%
2005-01-28	0	0.250	0.245	0.250	0.250	0.250	40,000	10,000	0.2500	0.232	0.227	0.232	0.232	0.232	43,103	0.2320	0.00%
2005-01-27	0	0.250	0.248	0.255	0.250	0.250	100,000	25,000	0.2500	0.232	0.230	0.237	0.232	0.232	107,759	0.2320	0.00%
2005-01-26	0	0.250	0.250	0.265	0.250	0.250	12,000	3,000	0.2500	0.232	0.232	0.246	0.232	0.232	12,931	0.2320	0.00%
2005-01-25	0	0.250	0.245	0.250	0.245	0.250	148,000	36,780	0.2485	0.232	0.227	0.232	0.227	0.232	159,483	0.2306	-7.41%
2005-01-24	0	0.270	0.250	0.270	0.250	0.270	112,000	28,800	0.2571	0.251	0.232	0.251	0.232	0.251	120,690	0.2386	3.85%
2005-01-21	0	0.260	0.255	0.270	0.260	0.270	200,000	52,800	0.2640	0.241	0.237	0.251	0.241	0.251	215,517	0.2450	0.00%
2005-01-20	0	0.260	0.250	0.270	0.260	0.260	60,000	15,600	0.2600	0.241	0.232	0.251	0.241	0.241	64,655	0.2413	4.00%
2005-01-19	0	0.250	0.243	0.260	0.250	0.260	80,000	20,400	0.2550	0.232	0.226	0.241	0.232	0.241	86,207	0.2366	-3.85%
2005-01-18	0	0.260	-	0.260	0.270	0.270	16,000	4,320	0.2700	0.241	-	0.241	0.251	0.251	17,241	0.2506	0.00%
2005-01-17	0	0.260	0.260	0.270	-	-	0	0	-	0.241	0.241	0.251	-	-	0	-	0.00%
2005-01-14	0	0.260	-	0.260	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2005-01-13	0	0.260	-	0.260	0.245	0.260	140,000	35,800	0.2557	0.241	-	0.241	0.227	0.241	150,862	0.2373	6.12%
2005-01-12	0	0.245	0.245	0.260	-	-	0	0	-	0.227	0.227	0.241	-	-	0	-	0.00%
2005-01-11	0	0.245	-	0.265	-	-	0	0	-	0.227	-	0.246	-	-	0	-	0.00%
2005-01-10	0	0.245	0.245	0.265	-	-	0	0	-	0.227	0.227	0.246	-	-	0	-	0.00%
2005-01-07	0	0.245	0.245	0.270	0.245	0.260	140,000	35,320	0.2523	0.227	0.227	0.251	0.227	0.241	150,862	0.2341	-5.77%
2005-01-06	0	0.260	0.255	0.270	-	-	0	0	-	0.241	0.237	0.251	-	-	0	-	0.00%
2005-01-05	0	0.260	0.250	0.265	0.250	0.260	268,000	67,800	0.2530	0.241	0.232	0.246	0.232	0.241	288,793	0.2348	-7.14%
2005-01-04	0	0.280	0.255	0.280	0.250	0.280	80,000	21,260	0.2658	0.260	0.237	0.260	0.232	0.260	86,207	0.2466	1.82%
2005-01-03	0	0.275	0.250	0.275	0.260	0.275	76,000	20,420	0.2687	0.255	0.232	0.255	0.241	0.255	81,897	0.2493	-3.51%
2004-12-31	0	0.285	0.250	0.285	0.240	0.285	1,116,000	280,180	0.2511	0.264	0.232	0.264	0.223	0.264	1,202,586	0.2330	14.00%
2004-12-30	0	0.250	-	0.280	0.250	0.255	360,000	90,900	0.2525	0.232	-	0.260	0.232	0.237	387,931	0.2343	-16.67%
2004-12-29	0	0.300	0.290	0.300	0.300	0.300	68,000	20,400	0.3000	0.278	0.269	0.278	0.278	0.278	73,276	0.2784	1.69%
2004-12-28	0	0.295	0.255	0.300	0.250	0.295	536,000	145,060	0.2706	0.274	0.237	0.278	0.232	0.274	577,586	0.2511	0.00%
2004-12-24	0	0.295	0.270	0.300	0.295	0.300	100,000	29,900	0.2990	0.274	0.251	0.278	0.274	0.278	107,759	0.2775	0.00%
2004-12-23	0	0.295	0.280	0.300	0.295	0.300	420,000	125,500	0.2988	0.274	0.260	0.278	0.274	0.278	452,586	0.2773	-9.23%
2004-12-22	0	0.325	0.300	0.325	0.335	0.335	40,000	13,400	0.3350	0.302	0.278	0.302	0.311	0.311	43,103	0.3109	-1.52%
2004-12-21	0	0.330	0.305	0.330	0.330	0.330	40,000	13,200	0.3300	0.306	0.283	0.306	0.306	0.306	43,103	0.3062	10.00%
2004-12-20	0	0.300	-	0.300	0.300	0.310	788,000	239,800	0.3043	0.278	-	0.278	0.278	0.288	849,138	0.2824	-10.45%
2004-12-17	0	0.335	0.315	0.335	-	-	0	0	-	0.311	0.292	0.311	-	-	0	-	-1.47%
2004-12-16	0	0.340	0.315	0.350	0.320	0.355	236,000	79,480	0.3368	0.316	0.292	0.325	0.297	0.329	254,310	0.3125	-4.23%
2004-12-15	0	0.355	-	0.360	0.355	0.370	196,000	70,520	0.3598	0.329	-	0.334	0.329	0.343	211,207	0.3339	-1.39%
2004-12-14	0	0.360	0.355	0.360	0.350	0.360	800,000	284,300	0.3554	0.334	0.329	0.334	0.325	0.334	862,069	0.3298	2.86%
2004-12-13	0	0.350	0.335	0.350	0.335	0.350	860,000	296,800	0.3451	0.325	0.311	0.325	0.311	0.325	926,724	0.3203	6.06%
2004-12-10	0	0.330	0.285	0.330	0.330	0.335	300,000	100,000	0.3333	0.306	0.264	0.306	0.306	0.311	323,276	0.3093	3.13%
2004-12-09	0	0.320	0.285	0.345	0.320	0.320	100,000	32,000	0.3200	0.297	0.264	0.320	0.297	0.297	107,759	0.2970	-9.86%
2004-12-08	0	0.355	0.330	0.355	0.335	0.355	76,000	25,780	0.3392	0.329	0.306	0.329	0.311	0.329	81,897	0.3148	-2.74%
2004-12-07	0	0.365	0.330	0.365	0.335	0.375	460,000	164,480	0.3576	0.339	0.306	0.339	0.311	0.348	495,690	0.3318	-2.67%
2004-12-06	0	0.375	0.335	0.375	0.335	0.375	468,000	172,480	0.3685	0.348	0.311	0.348	0.311	0.348	504,310	0.3420	1.35%
2004-12-03	0	0.370	0.340	0.380	0.340	0.370	972,000	345,220	0.3552	0.343	0.316	0.353	0.316	0.343	1,047,414	0.3296	1.37%
2004-12-02	0	0.365	0.355	0.365	0.355	0.370	1,080,000	387,480	0.3588	0.339	0.329	0.339	0.329	0.343	1,163,793	0.3329	-3.95%
2004-12-01	0	0.380	0.350	0.380	0.330	0.400	1,316,000	475,700	0.3615	0.353	0.325	0.353	0.306	0.371	1,418,103	0.3354	-2.56%
2004-11-30	0	0.390	0.390	0.400	0.390	0.400	2,312,000	913,940	0.3953	0.362	0.362	0.371	0.362	0.371	2,491,379	0.3668	6.85%
2004-11-29	0	0.365	0.360	0.365	0.345	0.365	2,264,000	800,180	0.3534	0.339	0.334	0.339	0.320	0.339	2,439,655	0.3280	7.35%
2004-11-26	0	0.340	0.340	0.350	0.315	0.345	5,176,000	1,714,540	0.3312	0.316	0.316	0.325	0.292	0.320	5,577,586	0.3074	9.68%
2004-11-25	0	0.310	0.300	0.315	0.290	0.315	1,892,000	572,160	0.3024	0.288	0.278	0.292	0.269	0.292	2,038,793	0.2806	5.08%
2004-11-24	0	0.295	0.280	0.295	0.250	0.295	1,452,000	406,220	0.2798	0.274	0.260	0.274	0.232	0.274	1,564,655	0.2596	18.95%
2004-11-23	0	0.248	0.245	0.248	0.241	0.248	1,212,000	294,968	0.2434	0.230	0.227	0.230	0.224	0.230	1,306,034	0.2259	3.77%
2004-11-22	0	0.239	0.235	0.239	0.236	0.240	560,000	133,524	0.2384	0.222	0.218	0.222	0.219	0.223	603,448	0.2213	1.70%
2004-11-19	0	0.235	0.234	0.236	0.232	0.235	920,000	216,064	0.2349	0.218	0.217	0.219	0.215	0.218	991,379	0.2179	1.29%
2004-11-18	0	0.232	0.230	0.233	0.230	0.233	1,644,000	379,208	0.2307	0.215	0.213	0.216	0.213	0.216	1,771,552	0.2141	0.87%
2004-11-17	0	0.230	0.221	0.231	0.227	0.230	928,000	211,892	0.2283	0.213	0.205	0.214	0.211	0.213	1,000,000	0.2119	1.32%
2004-11-16	0	0.227	0.210	0.228	0.220	0.230	628,000	140,612	0.2239	0.211	0.195	0.212	0.204	0.213	676,724	0.2078	3.18%
2004-11-15	0	0.220	0.200	0.221	0.200	0.220	1,296,000	275,388	0.2125	0.204	0.186	0.205	0.186	0.204	1,396,552	0.1972	10.00%
2004-11-12	0	0.200	0.198	0.200	0.195	0.215	2,784,000	559,768	0.2011	0.186	0.184	0.186	0.181	0.200	3,000,000	0.1866	-11.11%
2004-11-11	0	0.225	0.225	0.230	0.220	0.240	2,660,000	614,260	0.2309	0.209	0.209	0.213	0.204	0.223	2,866,379	0.2143	-2.17%
2004-11-10	0	0.230	0.220	0.230	0.200	0.230	2,772,000	584,120	0.2107	0.213	0.204	0.213	0.186	0.213	2,987,069	0.1955	16.16%
2004-11-09	0	0.198	0.195	0.200	0.190	0.200	1,132,000	220,636	0.1949	0.184	0.181	0.186	0.176	0.186	1,219,828	0.1809	7.03%
2004-11-08	0	0.185	0.181	0.185	0.180	0.200	1,080,000	197,920	0.1833	0.172	0.168	0.172	0.167	0.186	1,163,793	0.1701	-7.50%
2004-11-05	0	0.200	0.185	0.200	0.150	0.300	19,068,000	3,791,340	0.1988	0.186	0.172	0.186	0.139	0.278	20,547,414	0.1845	-25.93%
2004-11-04	0	0.270	0.265	0.280	0.250	0.390	3,948,000	1,184,680	0.3001	0.251	0.246	0.260	0.232	0.362	4,254,310	0.2785	-30.77%
2004-11-03	0	0.390	0.385	0.390	0.395	0.395	100,000	39,500	0.3950	0.362	0.357	0.362	0.367	0.367	107,759	0.3666	1.30%
2004-11-02	0	0.385	-	0.385	0.395	0.395	40,000	15,800	0.3950	0.357	-	0.357	0.367	0.367	43,103	0.3666	-3.75%
2004-11-01	0	0.400	-	0.400	0.425	0.425	40,000	17,000	0.4250	0.371	-	0.371	0.394	0.394	43,103	0.3944	-5.88%
2004-10-29	0	0.425	-	0.425	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2004-10-28	0	0.425	-	0.425	-	-	0	0	-	0.394	-	0.394	-	-	0	-	-1.16%
2004-10-27	0	0.430	-	0.430	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
2004-10-26	0	0.430	-	0.430	0.430	0.430	4,000	1,720	0.4300	0.399	-	0.399	0.399	0.399	4,310	0.3990	0.00%
2004-10-25	0	0.430	-	0.430	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
2004-10-21	0	0.430	-	0.430	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
2004-10-20	0	0.430	-	0.430	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
2004-10-19	0	0.430	-	0.430	0.430	0.430	40,000	17,200	0.4300	0.399	-	0.399	0.399	0.399	43,103	0.3990	0.00%
2004-10-18	0	0.430	-	0.430	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
2004-10-15	0	0.430	-	0.430	0.430	0.430	8,000	3,440	0.4300	0.399	-	0.399	0.399	0.399	8,621	0.3990	7.50%
2004-10-14	0	0.400	0.300	0.400	0.420	0.420	4,000	1,680	0.4200	0.371	0.278	0.371	0.390	0.390	4,310	0.3898	-4.76%
2004-10-13	0	0.420	-	0.420	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2004-10-12	0	0.420	-	0.420	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.33%
2004-10-11	0	0.430	-	0.430	0.400	0.430	300,000	124,200	0.4140	0.399	-	0.399	0.371	0.399	323,276	0.3842	-4.44%
2004-10-08	0	0.450	0.420	0.450	0.450	0.450	32,000	14,400	0.4500	0.418	0.390	0.418	0.418	0.418	34,483	0.4176	0.00%
2004-10-07	0	0.450	0.430	0.450	0.450	0.450	40,000	18,000	0.4500	0.418	0.399	0.418	0.418	0.418	43,103	0.4176	0.00%
2004-10-06	0	0.450	0.420	0.450	-	-	0	0	-	0.418	0.390	0.418	-	-	0	-	0.00%
2004-10-05	0	0.450	0.420	0.450	-	-	0	0	-	0.418	0.390	0.418	-	-	0	-	0.00%
2004-10-04	0	0.450	-	0.450	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2004-09-30	0	0.450	-	0.450	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2004-09-28	0	0.450	-	0.450	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2004-09-27	0	0.450	-	0.450	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2004-09-24	0	0.450	0.440	0.450	-	-	0	0	-	0.418	0.408	0.418	-	-	0	-	0.00%
2004-09-23	0	0.450	-	0.450	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2004-09-22	0	0.450	0.440	0.450	0.450	0.450	4,000	1,800	0.4500	0.418	0.408	0.418	0.418	0.418	4,310	0.4176	2.27%
2004-09-21	0	0.440	0.440	0.450	-	-	0	0	-	0.408	0.408	0.418	-	-	0	-	0.00%
2004-09-20	0	0.440	0.400	0.440	0.440	0.440	140,000	61,600	0.4400	0.408	0.371	0.408	0.408	0.408	150,862	0.4083	-2.22%
2004-09-17	0	0.450	-	0.450	0.450	0.460	24,000	11,000	0.4583	0.418	-	0.418	0.418	0.427	25,862	0.4253	0.00%
2004-09-16	0	0.450	0.440	0.455	-	-	0	0	-	0.418	0.408	0.422	-	-	0	-	0.00%
2004-09-15	0	0.450	0.440	0.450	0.450	0.460	64,000	29,400	0.4594	0.418	0.408	0.418	0.418	0.427	68,966	0.4263	0.00%
2004-09-14	0	0.450	-	0.460	-	-	0	0	-	0.418	-	0.427	-	-	0	-	0.00%
2004-09-13	0	0.450	0.380	0.460	-	-	0	0	-	0.418	0.353	0.427	-	-	0	-	0.00%
2004-09-10	0	0.450	0.440	0.460	-	-	0	0	-	0.418	0.408	0.427	-	-	0	-	0.00%
2004-09-09	0	0.450	-	0.460	0.450	0.460	60,000	27,200	0.4533	0.418	-	0.427	0.418	0.427	64,655	0.4207	-3.23%
2004-09-08	0	0.465	0.460	0.465	0.465	0.470	100,000	46,740	0.4674	0.432	0.427	0.432	0.432	0.436	107,759	0.4337	1.09%
2004-09-07	0	0.460	0.450	0.465	0.460	0.460	12,000	5,520	0.4600	0.427	0.418	0.432	0.427	0.427	12,931	0.4269	0.00%
2004-09-06	0	0.460	0.450	0.460	0.460	0.465	28,000	12,920	0.4614	0.427	0.418	0.427	0.427	0.432	30,172	0.4282	0.00%
2004-09-03	0	0.460	0.450	0.470	-	-	0	0	-	0.427	0.418	0.436	-	-	0	-	0.00%
2004-09-02	0	0.460	-	0.460	0.450	0.470	140,000	64,220	0.4587	0.427	-	0.427	0.418	0.436	150,862	0.4257	-1.08%
2004-09-01	0	0.465	-	0.465	0.450	0.470	56,000	25,480	0.4550	0.432	-	0.432	0.418	0.436	60,345	0.4222	1.09%
2004-08-31	0	0.460	0.440	0.460	0.460	0.460	40,000	18,400	0.4600	0.427	0.408	0.427	0.427	0.427	43,103	0.4269	0.00%
2004-08-30	0	0.460	-	0.460	0.460	0.460	8,000	3,680	0.4600	0.427	-	0.427	0.427	0.427	8,621	0.4269	0.00%
2004-08-27	0	0.460	0.420	0.465	0.460	0.460	40,000	18,400	0.4600	0.427	0.390	0.432	0.427	0.427	43,103	0.4269	2.22%
2004-08-26	0	0.450	0.375	0.460	0.450	0.460	304,000	137,240	0.4514	0.418	0.348	0.427	0.418	0.427	327,586	0.4189	-4.26%
2004-08-25	0	0.470	0.450	0.470	0.460	0.470	128,000	59,360	0.4638	0.436	0.418	0.436	0.427	0.436	137,931	0.4304	4.44%
2004-08-24	0	0.450	0.400	0.450	0.450	0.470	60,000	27,400	0.4567	0.418	0.371	0.418	0.418	0.436	64,655	0.4238	-4.26%
2004-08-23	0	0.470	-	0.470	0.470	0.470	60,000	28,200	0.4700	0.436	-	0.436	0.436	0.436	64,655	0.4362	0.00%
2004-08-20	0	0.470	0.400	0.475	-	-	0	0	-	0.436	0.371	0.441	-	-	0	-	0.00%
2004-08-19	0	0.470	0.370	0.480	-	-	0	0	-	0.436	0.343	0.445	-	-	0	-	0.00%
2004-08-18	0	0.470	0.370	0.480	-	-	0	0	-	0.436	0.343	0.445	-	-	0	-	0.00%
2004-08-17	0	0.470	0.380	0.470	0.470	0.470	4,000	1,880	0.4700	0.436	0.353	0.436	0.436	0.436	4,310	0.4362	0.00%
2004-08-16	0	0.470	0.380	0.475	0.470	0.470	32,000	15,040	0.4700	0.436	0.353	0.441	0.436	0.436	34,483	0.4362	-4.08%
2004-08-13	0	0.490	0.470	0.500	-	-	0	0	-	0.455	0.436	0.464	-	-	0	-	0.00%
2004-08-12	0	0.490	0.470	0.500	-	-	0	0	-	0.455	0.436	0.464	-	-	0	-	0.00%
2004-08-11	0	0.490	0.460	0.490	0.500	0.500	8,000	4,000	0.5000	0.455	0.427	0.455	0.464	0.464	8,621	0.4640	-2.00%
2004-08-10	0	0.500	0.470	0.500	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2004-08-09	0	0.500	0.470	0.500	0.500	0.500	28,000	14,000	0.5000	0.464	0.436	0.464	0.464	0.464	30,172	0.4640	6.38%
2004-08-06	0	0.470	0.460	0.500	-	-	0	0	-	0.436	0.427	0.464	-	-	0	-	0.00%
2004-08-05	0	0.470	0.450	-	-	-	0	0	-	0.436	0.418	-	-	-	0	-	0.00%
2004-08-04	0	0.470	0.460	0.480	0.470	0.470	120,000	56,400	0.4700	0.436	0.427	0.445	0.436	0.436	129,310	0.4362	-2.08%
2004-08-03	0	0.480	0.460	0.485	-	-	0	0	-	0.445	0.427	0.450	-	-	0	-	0.00%
2004-08-02	0	0.480	0.460	0.480	0.480	0.480	60,000	28,800	0.4800	0.445	0.427	0.445	0.445	0.445	64,655	0.4454	0.00%
2004-07-30	0	0.480	0.465	0.480	0.490	0.490	16,000	7,840	0.4900	0.445	0.432	0.445	0.455	0.455	17,241	0.4547	3.23%
2004-07-29	0	0.465	0.455	0.490	0.465	0.480	124,000	58,020	0.4679	0.432	0.422	0.455	0.432	0.445	133,621	0.4342	-1.06%
2004-07-28	0	0.470	0.470	0.500	0.470	0.480	252,000	119,440	0.4740	0.436	0.436	0.464	0.436	0.445	271,552	0.4398	-2.08%
2004-07-27	0	0.480	0.460	0.520	-	-	0	0	-	0.445	0.427	0.483	-	-	0	-	0.00%
2004-07-26	0	0.480	0.380	-	-	-	0	0	-	0.445	0.353	-	-	-	0	-	0.00%
2004-07-23	0	0.480	0.380	0.480	-	-	20,000	8,000	0.4000	0.445	0.353	0.445	-	-	21,552	0.3712	0.00%
2004-07-22	0	0.480	0.380	-	-	-	0	0	-	0.445	0.353	-	-	-	0	-	0.00%
2004-07-21	0	0.480	0.380	0.520	-	-	0	0	-	0.445	0.353	0.483	-	-	0	-	0.00%
2004-07-20	0	0.480	-	-	-	-	0	0	-	0.445	-	-	-	-	0	-	0.00%
2004-07-19	0	0.480	0.380	-	-	-	0	0	-	0.445	0.353	-	-	-	0	-	0.00%
2004-07-16	0	0.480	0.450	-	-	-	0	0	-	0.445	0.418	-	-	-	0	-	0.00%
2004-07-15	0	0.480	0.380	0.480	-	-	0	0	-	0.445	0.353	0.445	-	-	0	-	0.00%
2004-07-14	0	0.480	0.370	0.480	0.480	0.480	4,000	1,920	0.4800	0.445	0.343	0.445	0.445	0.445	4,310	0.4454	0.00%
2004-07-13	0	0.480	0.400	-	0.480	0.500	200,000	98,000	0.4900	0.445	0.371	-	0.445	0.464	215,517	0.4547	-7.69%
2004-07-12	0	0.520	-	-	0.520	0.520	8,000	4,160	0.5200	0.483	-	-	0.483	0.483	8,621	0.4826	0.00%
2004-07-09	0	0.520	-	0.520	0.520	0.520	32,000	16,640	0.5200	0.483	-	0.483	0.483	0.483	34,483	0.4826	0.00%
2004-07-08	0	0.520	-	0.520	-	-	0	0	-	0.483	-	0.483	-	-	0	-	-1.89%
2004-07-07	0	0.530	0.450	0.530	-	-	0	0	-	0.492	0.418	0.492	-	-	0	-	0.00%
2004-07-06	0	0.530	0.470	0.530	0.520	0.530	32,000	16,760	0.5238	0.492	0.436	0.492	0.483	0.492	34,483	0.4860	1.92%
2004-07-05	0	0.520	0.520	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2004-07-02	0	0.520	0.520	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2004-06-30	0	0.520	0.500	0.520	0.520	0.520	92,000	47,840	0.5200	0.483	0.464	0.483	0.483	0.483	99,138	0.4826	0.00%
2004-06-29	0	0.520	0.520	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2004-06-28	0	0.520	0.520	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	0.00%
2004-06-25	0	0.520	0.510	0.520	0.520	0.520	104,000	54,080	0.5200	0.483	0.473	0.483	0.483	0.483	112,069	0.4826	0.00%
2004-06-24	0	0.520	0.510	0.520	0.520	0.520	240,000	124,800	0.5200	0.483	0.473	0.483	0.483	0.483	258,621	0.4826	0.00%
2004-06-23	0	0.520	0.500	0.520	-	-	0	0	-	0.483	0.464	0.483	-	-	0	-	0.00%
2004-06-21	0	0.520	0.500	0.520	0.530	0.530	20,000	10,600	0.5300	0.483	0.464	0.483	0.492	0.492	21,552	0.4918	1.96%
2004-06-18	0	0.510	0.510	0.530	0.510	0.530	68,000	35,680	0.5247	0.473	0.473	0.492	0.473	0.492	73,276	0.4869	-1.92%
2004-06-17	0	0.520	0.520	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	4.00%
2004-06-16	0	0.500	0.500	0.560	0.500	0.560	588,000	301,200	0.5122	0.464	0.464	0.520	0.464	0.520	633,621	0.4754	-12.28%
2004-06-15	0	0.570	0.475	0.570	0.600	0.600	1,000,000	600,000	0.6000	0.529	0.441	0.529	0.557	0.557	1,077,586	0.5568	-9.52%
2004-06-14	0	0.630	-	0.630	-	-	0	0	-	0.585	-	0.585	-	-	0	-	0.00%
2004-06-11	0	0.630	-	0.630	-	-	0	0	-	0.585	-	0.585	-	-	0	-	-3.08%
2004-06-10	0	0.650	-	0.650	0.650	0.650	104,000	67,880	0.6527	0.603	-	0.603	0.603	0.603	112,069	0.6057	0.00%
2004-06-09	0	0.650	0.500	0.650	0.650	0.650	4,000	2,600	0.6500	0.603	0.464	0.603	0.603	0.603	4,310	0.6032	-7.14%
2004-06-08	0	0.700	0.680	0.700	0.700	0.700	8,000	5,600	0.7000	0.650	0.631	0.650	0.650	0.650	8,621	0.6496	1.45%
2004-06-07	0	0.690	0.680	0.690	0.680	0.690	28,000	19,240	0.6871	0.640	0.631	0.640	0.631	0.640	30,172	0.6377	1.47%
2004-06-04	0	0.680	-	0.750	-	-	0	0	-	0.631	-	0.696	-	-	0	-	0.00%
2004-06-03	0	0.680	-	0.750	-	-	8,000	6,000	0.7500	0.631	-	0.696	-	-	8,621	0.6960	0.00%
2004-06-02	0	0.680	-	0.700	-	-	4,000	2,720	0.6800	0.631	-	0.650	-	-	4,310	0.6310	0.00%
2004-06-01	0	0.680	0.680	0.700	-	-	0	0	-	0.631	0.631	0.650	-	-	0	-	0.00%
2004-05-31	0	0.680	-	0.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
2004-05-28	0	0.680	0.670	0.700	-	-	0	0	-	0.631	0.622	0.650	-	-	0	-	0.00%
2004-05-27	0	0.680	-	0.690	-	-	0	0	-	0.631	-	0.640	-	-	0	-	0.00%
2004-05-25	0	0.680	-	0.700	0.680	0.680	12,000	8,160	0.6800	0.631	-	0.650	0.631	0.631	12,931	0.6310	-1.45%
2004-05-24	0	0.690	0.680	0.690	0.690	0.690	32,000	22,080	0.6900	0.640	0.631	0.640	0.640	0.640	34,483	0.6403	1.47%
2004-05-21	0	0.680	-	0.690	-	-	0	0	-	0.631	-	0.640	-	-	0	-	0.00%
2004-05-20	0	0.680	-	0.690	-	-	0	0	-	0.631	-	0.640	-	-	0	-	0.00%
2004-05-19	0	0.680	0.650	0.680	-	-	0	0	-	0.631	0.603	0.631	-	-	0	-	0.00%
2004-05-18	0	0.680	0.600	0.680	-	-	0	0	-	0.631	0.557	0.631	-	-	0	-	0.00%
2004-05-17	0	0.680	-	0.680	-	-	0	0	-	0.631	-	0.631	-	-	0	-	-1.45%
2004-05-14	0	0.690	0.600	0.690	-	-	0	0	-	0.640	0.557	0.640	-	-	0	-	-1.43%
2004-05-13	0	0.700	0.650	0.700	-	-	0	0	-	0.650	0.603	0.650	-	-	0	-	-1.41%
2004-05-12	0	0.710	0.560	0.710	0.710	0.710	232,000	164,720	0.7100	0.659	0.520	0.659	0.659	0.659	250,000	0.6589	0.00%
2004-05-11	0	0.710	0.700	0.720	0.710	0.730	540,000	387,800	0.7181	0.659	0.650	0.668	0.659	0.677	581,897	0.6664	-4.05%
2004-05-10	0	0.740	0.720	0.750	0.730	0.780	788,000	591,040	0.7501	0.687	0.668	0.696	0.677	0.724	849,138	0.6960	-7.50%
2004-05-07	0	0.800	-	0.800	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2004-05-06	0	0.800	-	0.800	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2004-05-05	0	0.800	-	0.800	-	-	8,000	6,640	0.8300	0.742	-	0.742	-	-	8,621	0.7702	0.00%
2004-05-04	0	0.800	-	0.800	0.810	0.810	4,000	3,240	0.8100	0.742	-	0.742	0.752	0.752	4,310	0.7517	0.00%
2004-05-03	0	0.800	0.750	0.800	0.790	0.800	156,000	124,480	0.7979	0.742	0.696	0.742	0.733	0.742	168,103	0.7405	-3.61%
2004-04-30	0	0.830	0.770	0.830	0.750	0.830	620,000	485,680	0.7834	0.770	0.715	0.770	0.696	0.770	668,103	0.7270	5.06%
2004-04-29	0	0.790	0.790	0.810	0.790	0.800	684,000	546,280	0.7987	0.733	0.733	0.752	0.733	0.742	737,069	0.7412	-3.66%
2004-04-28	0	0.820	0.820	0.830	0.800	0.820	820,000	665,680	0.8118	0.761	0.761	0.770	0.742	0.761	883,621	0.7534	2.50%
2004-04-27	0	0.800	0.770	0.800	0.800	0.810	52,000	42,040	0.8085	0.742	0.715	0.742	0.742	0.752	56,034	0.7503	0.00%
2004-04-26	0	0.800	0.800	0.820	0.800	0.840	64,000	52,080	0.8138	0.742	0.742	0.761	0.742	0.780	68,966	0.7552	-4.76%
2004-04-23	0	0.840	-	0.840	0.840	0.840	4,000	3,360	0.8400	0.780	-	0.780	0.780	0.780	4,310	0.7795	-1.18%
2004-04-22	0	0.850	0.750	0.850	0.820	0.850	136,000	112,080	0.8241	0.789	0.696	0.789	0.761	0.789	146,552	0.7648	3.66%
2004-04-21	0	0.820	0.800	0.820	0.820	0.840	84,000	69,160	0.8233	0.761	0.742	0.761	0.761	0.780	90,517	0.7641	-1.20%
2004-04-20	0	0.830	0.820	0.850	0.830	0.870	136,000	114,360	0.8409	0.770	0.761	0.789	0.770	0.807	146,552	0.7803	-4.60%
2004-04-19	0	0.870	0.870	0.880	0.870	0.890	60,000	52,880	0.8813	0.807	0.807	0.817	0.807	0.826	64,655	0.8179	-1.14%
2004-04-16	0	0.880	0.860	0.880	0.880	0.880	60,000	52,800	0.8800	0.817	0.798	0.817	0.817	0.817	64,655	0.8166	1.70%
2004-04-15	0	0.870	0.850	0.890	0.870	0.870	312,000	271,600	0.8705	0.803	0.785	0.821	0.803	0.803	338,033	0.8035	-1.14%
2004-04-14	0	0.880	0.880	0.890	0.880	0.890	784,000	694,400	0.8857	0.812	0.812	0.821	0.812	0.821	849,416	0.8175	0.00%
2004-04-13	0	0.880	0.880	0.890	0.850	0.890	1,288,000	1,136,320	0.8822	0.812	0.812	0.821	0.785	0.821	1,395,470	0.8143	-2.22%
2004-04-08	0	0.900	0.880	0.900	0.880	0.900	588,000	523,600	0.8905	0.831	0.812	0.831	0.812	0.831	637,062	0.8219	1.12%
2004-04-07	0	0.890	0.890	0.900	0.890	0.900	360,000	323,480	0.8986	0.821	0.821	0.831	0.821	0.831	390,038	0.8294	0.00%
2004-04-06	0	0.890	0.890	0.920	0.890	0.900	2,700,000	2,427,480	0.8991	0.821	0.821	0.849	0.821	0.831	2,925,286	0.8298	0.00%
2004-04-02	0	0.890	0.880	0.890	0.880	0.890	168,000	148,520	0.8840	0.821	0.812	0.821	0.812	0.821	182,018	0.8160	1.14%
2004-04-01	0	0.880	0.870	0.880	0.880	0.880	152,000	133,760	0.8800	0.812	0.803	0.812	0.812	0.812	164,683	0.8122	-2.22%
2004-03-31	0	0.900	0.890	0.900	0.880	0.900	492,000	439,800	0.8939	0.831	0.821	0.831	0.812	0.831	533,052	0.8251	3.45%
2004-03-30	0	0.870	0.860	0.870	0.840	0.870	564,000	477,840	0.8472	0.803	0.794	0.803	0.775	0.803	611,060	0.7820	3.57%
2004-03-29	0	0.840	0.840	0.850	0.830	0.850	340,000	283,480	0.8338	0.775	0.775	0.785	0.766	0.785	368,369	0.7696	0.00%
2004-03-26	0	0.840	0.840	0.850	0.840	0.840	152,000	127,680	0.8400	0.775	0.775	0.785	0.775	0.775	164,683	0.7753	1.20%
2004-03-25	0	0.830	0.830	0.850	0.810	0.810	28,000	22,680	0.8100	0.766	0.766	0.785	0.748	0.748	30,336	0.7476	0.00%
2004-03-24	0	0.830	0.830	0.850	0.830	0.850	432,000	363,800	0.8421	0.766	0.766	0.785	0.766	0.785	468,046	0.7773	-2.35%
2004-03-23	0	0.850	0.850	0.860	0.840	0.860	564,000	481,400	0.8535	0.785	0.785	0.794	0.775	0.794	611,060	0.7878	-1.16%
2004-03-22	0	0.860	0.870	0.880	0.850	0.880	1,794,000	1,554,500	0.8665	0.794	0.803	0.812	0.785	0.812	1,943,690	0.7998	-3.37%
2004-03-19	0	0.890	0.890	0.900	0.890	0.900	264,000	236,280	0.8950	0.821	0.821	0.831	0.821	0.831	286,028	0.8261	0.00%
2004-03-18	0	0.890	0.890	0.900	0.890	0.900	1,056,000	941,840	0.8919	0.821	0.821	0.831	0.821	0.831	1,144,112	0.8232	-1.11%
2004-03-17	0	0.900	0.890	0.900	0.900	0.920	3,844,000	3,464,000	0.9011	0.831	0.821	0.831	0.831	0.849	4,164,741	0.8317	0.00%
2004-03-16	0	0.900	0.900	0.920	0.900	0.910	432,000	390,440	0.9038	0.831	0.831	0.849	0.831	0.840	468,046	0.8342	0.00%
2004-03-15	0	0.900	0.900	0.910	0.870	0.920	416,000	374,360	0.8999	0.831	0.831	0.840	0.803	0.849	450,711	0.8306	3.45%
2004-03-12	0	0.870	0.870	0.880	0.860	0.880	1,184,000	1,020,280	0.8617	0.803	0.803	0.812	0.794	0.812	1,282,792	0.7954	0.00%
2004-03-11	0	0.870	0.860	0.880	0.860	0.870	524,000	453,240	0.8650	0.803	0.794	0.812	0.794	0.803	567,722	0.7983	0.00%
2004-03-10	0	0.870	0.870	0.900	0.850	0.870	772,000	666,560	0.8634	0.803	0.803	0.831	0.785	0.803	836,415	0.7969	1.16%
2004-03-09	0	0.860	0.860	0.880	0.860	0.880	618,000	533,500	0.8633	0.794	0.794	0.812	0.794	0.812	669,565	0.7968	-2.27%
2004-03-08	0	0.880	0.880	0.900	0.880	0.900	660,000	585,400	0.8870	0.812	0.812	0.831	0.812	0.831	715,070	0.8187	0.00%
2004-03-05	0	0.880	0.880	0.900	0.880	0.900	3,808,000	3,272,520	0.8594	0.812	0.812	0.831	0.812	0.831	4,125,737	0.7932	1.15%
2004-03-04	0	0.870	0.870	0.880	0.860	0.900	776,000	681,800	0.8786	0.803	0.803	0.812	0.794	0.831	840,749	0.8109	4.82%
2004-03-03	0	0.830	0.830	0.860	0.820	0.890	1,188,000	987,800	0.8315	0.766	0.766	0.794	0.757	0.821	1,287,126	0.7674	-2.35%
2004-03-02	0	0.850	0.840	0.880	0.850	0.850	528,000	448,800	0.8500	0.785	0.775	0.812	0.785	0.785	572,056	0.7845	0.00%
2004-03-01	0	0.850	0.850	0.870	0.820	0.880	3,160,000	2,675,360	0.8466	0.785	0.785	0.803	0.757	0.812	3,423,668	0.7814	-3.41%
2004-02-27	0	0.880	0.890	0.900	0.870	0.900	836,000	736,720	0.8812	0.812	0.821	0.831	0.803	0.831	905,755	0.8134	1.15%
2004-02-26	0	0.870	0.870	0.890	0.850	0.870	764,000	659,320	0.8630	0.803	0.803	0.821	0.785	0.803	827,748	0.7965	2.35%
2004-02-25	0	0.850	0.850	0.870	0.850	0.900	1,588,000	1,365,960	0.8602	0.785	0.785	0.803	0.785	0.831	1,720,502	0.7939	-3.41%
2004-02-24	0	0.880	0.880	0.900	0.870	0.950	2,124,000	1,934,120	0.9106	0.812	0.812	0.831	0.803	0.877	2,301,225	0.8405	-6.38%
2004-02-23	0	0.940	0.940	0.960	0.840	0.970	7,694,000	7,043,320	0.9154	0.868	0.868	0.886	0.775	0.895	8,335,982	0.8449	11.90%
2004-02-20	0	0.840	0.840	0.850	0.820	0.870	1,812,000	1,531,480	0.8452	0.775	0.775	0.785	0.757	0.803	1,963,192	0.7801	-3.45%
2004-02-19	0	0.870	0.840	0.870	0.810	0.870	4,260,000	3,536,200	0.8301	0.803	0.775	0.803	0.748	0.803	4,615,451	0.7662	7.41%
2004-02-18	0	0.810	0.800	0.820	0.790	0.830	7,976,000	6,495,960	0.8144	0.748	0.738	0.757	0.729	0.766	8,641,512	0.7517	2.53%
2004-02-17	0	0.790	0.780	0.790	0.760	0.790	3,540,000	2,752,040	0.7774	0.729	0.720	0.729	0.701	0.729	3,835,375	0.7175	3.95%
2004-02-16	0	0.760	0.750	0.760	0.750	0.760	2,912,000	2,200,400	0.7556	0.701	0.692	0.701	0.692	0.701	3,154,975	0.6974	1.33%
2004-02-13	0	0.750	0.750	0.760	0.730	0.760	3,100,000	2,312,200	0.7459	0.692	0.692	0.701	0.674	0.701	3,358,662	0.6884	4.17%
2004-02-12	0	0.720	0.720	0.730	0.700	0.740	3,084,000	2,229,360	0.7229	0.665	0.665	0.674	0.646	0.683	3,341,327	0.6672	1.41%
2004-02-11	0	0.710	0.700	0.710	0.700	0.710	268,000	189,960	0.7088	0.655	0.646	0.655	0.646	0.655	290,362	0.6542	2.90%
2004-02-10	0	0.690	0.690	0.710	0.690	0.700	268,000	185,040	0.6904	0.637	0.637	0.655	0.637	0.646	290,362	0.6373	-4.17%
2004-02-09	0	0.720	0.700	0.720	0.710	0.730	632,000	455,560	0.7208	0.665	0.646	0.665	0.655	0.674	684,734	0.6653	1.41%
2004-02-06	0	0.710	0.700	0.720	0.700	0.720	816,000	579,200	0.7098	0.655	0.646	0.665	0.646	0.665	884,086	0.6551	0.00%
2004-02-05	0	0.710	0.700	0.710	0.700	0.720	1,412,000	1,007,960	0.7139	0.655	0.646	0.655	0.646	0.665	1,529,816	0.6589	-1.39%
2004-02-04	0	0.720	0.710	0.720	0.720	0.720	2,080,000	1,497,600	0.7200	0.665	0.655	0.665	0.665	0.665	2,253,554	0.6646	-1.37%
2004-02-03	0	0.730	0.720	0.750	0.700	0.730	4,588,000	3,281,520	0.7152	0.674	0.665	0.692	0.646	0.674	4,970,819	0.6602	1.39%
2004-02-02	0	0.720	0.700	0.720	0.700	0.720	2,672,000	1,890,720	0.7076	0.665	0.646	0.665	0.646	0.665	2,894,950	0.6531	1.41%
2004-01-30	0	0.710	0.700	0.720	0.670	0.720	3,164,000	2,223,240	0.7027	0.655	0.646	0.665	0.618	0.665	3,428,002	0.6486	5.97%
2004-01-29	0	0.670	0.670	0.680	0.650	0.680	1,028,000	687,160	0.6684	0.618	0.618	0.628	0.600	0.628	1,113,776	0.6170	3.08%
2004-01-28	0	0.650	0.650	0.680	0.640	0.690	1,548,000	1,012,560	0.6541	0.600	0.600	0.628	0.591	0.637	1,677,164	0.6037	-5.80%
2004-01-27	0	0.690	0.680	0.690	0.680	0.700	1,932,000	1,328,800	0.6878	0.637	0.628	0.637	0.628	0.646	2,093,205	0.6348	0.00%
2004-01-26	0	0.690	0.680	0.690	0.690	0.700	1,276,000	884,880	0.6935	0.637	0.628	0.637	0.637	0.646	1,382,469	0.6401	-4.17%
2004-01-21	0	0.720	0.700	0.740	0.690	0.750	1,228,000	886,800	0.7221	0.665	0.646	0.683	0.637	0.692	1,330,463	0.6665	4.35%
2004-01-20	0	0.690	0.680	0.690	0.680	0.690	1,132,000	778,560	0.6878	0.637	0.628	0.637	0.628	0.637	1,226,453	0.6348	1.47%
2004-01-19	0	0.680	0.680	0.690	0.680	0.680	456,000	314,160	0.6889	0.628	0.628	0.637	0.628	0.628	494,048	0.6359	0.00%
2004-01-16	0	0.680	0.680	0.690	0.680	0.690	1,104,000	761,200	0.6895	0.628	0.628	0.637	0.628	0.637	1,196,117	0.6364	0.00%
2004-01-15	0	0.680	0.660	0.680	0.670	0.680	1,056,000	716,320	0.6783	0.628	0.609	0.628	0.618	0.628	1,144,112	0.6261	1.49%
2004-01-14	0	0.670	0.660	0.680	0.670	0.670	388,000	259,960	0.6700	0.618	0.609	0.628	0.618	0.618	420,374	0.6184	3.08%
2004-01-13	0	0.650	0.650	0.670	0.650	0.680	1,088,000	715,720	0.6578	0.600	0.600	0.618	0.600	0.628	1,178,782	0.6072	0.00%
2004-01-12	0	0.650	0.650	0.700	0.650	0.720	2,200,000	1,550,000	0.7045	0.600	0.600	0.646	0.600	0.665	2,383,566	0.6503	-13.33%
2004-01-09	0	0.750	0.710	0.750	0.690	0.750	2,356,000	1,673,280	0.7102	0.692	0.655	0.692	0.637	0.692	2,552,583	0.6555	7.14%
2004-01-08	0	0.700	0.670	0.700	0.670	0.710	2,576,000	1,783,640	0.6924	0.646	0.618	0.646	0.618	0.655	2,790,940	0.6391	7.69%
2004-01-07	0	0.650	0.630	0.700	0.640	0.740	636,000	431,160	0.6779	0.600	0.581	0.646	0.591	0.683	689,067	0.6257	-2.99%
2004-01-06	0	0.670	0.650	0.670	0.670	0.700	344,000	231,320	0.6724	0.618	0.600	0.618	0.618	0.646	372,703	0.6207	0.00%
2004-01-05	0	0.670	0.610	0.670	0.670	0.670	80,000	53,600	0.6700	0.618	0.563	0.618	0.618	0.618	86,675	0.6184	0.00%
2004-01-02	0	0.670	0.600	0.670	0.680	0.680	384,000	261,120	0.6800	0.618	0.554	0.618	0.628	0.628	416,041	0.6276	-6.94%
2003-12-31	0	0.720	0.630	0.720	0.690	0.730	676,000	467,240	0.6912	0.665	0.581	0.665	0.637	0.674	732,405	0.6380	10.77%
2003-12-30	0	0.650	0.580	0.680	0.600	0.650	576,000	348,800	0.6056	0.600	0.535	0.628	0.554	0.600	624,061	0.5589	8.33%
2003-12-29	0	0.600	0.590	0.630	0.600	0.600	54,000	32,260	0.5974	0.554	0.545	0.581	0.554	0.554	58,506	0.5514	0.00%
2003-12-24	0	0.600	0.600	0.640	0.600	0.640	52,000	31,360	0.6031	0.554	0.554	0.591	0.554	0.591	56,339	0.5566	0.00%
2003-12-23	0	0.600	0.580	0.600	0.570	0.600	1,156,000	683,280	0.5911	0.554	0.535	0.554	0.526	0.554	1,252,456	0.5456	3.45%
2003-12-22	0	0.580	0.580	0.620	0.560	0.580	272,000	157,360	0.5785	0.535	0.535	0.572	0.517	0.535	294,695	0.5340	0.00%
2003-12-19	0	0.580	0.580	0.610	0.580	0.610	52,000	30,280	0.5823	0.535	0.535	0.563	0.535	0.563	56,339	0.5375	0.00%
2003-12-18	0	0.580	0.580	0.590	0.580	0.580	344,000	199,520	0.5800	0.535	0.535	0.545	0.535	0.535	372,703	0.5353	0.00%
2003-12-17	0	0.580	0.580	0.590	0.580	0.590	212,000	124,640	0.5879	0.535	0.535	0.545	0.535	0.545	229,689	0.5426	-3.33%
2003-12-16	0	0.600	0.580	0.600	0.500	0.600	484,000	271,680	0.5613	0.554	0.535	0.554	0.461	0.554	524,385	0.5181	3.45%
2003-12-15	0	0.580	0.570	0.580	0.580	0.620	872,000	507,200	0.5817	0.535	0.526	0.535	0.535	0.572	944,759	0.5369	-1.69%
2003-12-12	0	0.590	0.580	0.600	0.590	0.600	80,000	47,600	0.5950	0.545	0.535	0.554	0.545	0.554	86,675	0.5492	-3.28%
2003-12-11	0	0.610	0.600	0.670	0.580	0.610	832,000	491,800	0.5911	0.563	0.554	0.618	0.535	0.563	901,421	0.5456	0.00%
2003-12-10	0	0.610	0.600	0.610	0.620	0.620	16,000	9,800	0.6125	0.563	0.554	0.563	0.572	0.572	17,335	0.5653	0.00%
2003-12-09	0	0.610	0.600	0.610	0.610	0.620	508,000	310,640	0.6115	0.563	0.554	0.563	0.563	0.572	550,387	0.5644	-1.61%
2003-12-08	0	0.620	0.600	0.630	0.610	0.630	128,000	78,640	0.6144	0.572	0.554	0.581	0.563	0.581	138,680	0.5671	-1.59%
2003-12-05	0	0.630	0.630	0.650	0.620	0.630	220,000	138,080	0.6276	0.581	0.581	0.600	0.572	0.581	238,357	0.5793	0.00%
2003-12-04	0	0.630	0.620	0.630	0.620	0.630	1,100,000	688,200	0.6256	0.581	0.572	0.581	0.572	0.581	1,191,783	0.5775	0.00%
2003-12-03	0	0.630	0.630	0.640	0.630	0.630	100,000	63,000	0.6300	0.581	0.581	0.591	0.581	0.581	108,344	0.5815	-3.08%
2003-12-02	0	0.650	0.630	0.650	0.640	0.650	380,000	246,000	0.6474	0.600	0.581	0.600	0.591	0.600	411,707	0.5975	0.00%
2003-12-01	0	0.650	0.640	0.650	0.650	0.660	840,000	547,360	0.6516	0.600	0.591	0.600	0.600	0.609	910,089	0.6014	0.00%
2003-11-28	0	0.650	0.640	0.650	0.640	0.650	240,000	154,920	0.6455	0.600	0.591	0.600	0.591	0.600	260,025	0.5958	4.84%
2003-11-27	0	0.620	0.620	0.650	0.620	0.630	580,000	362,200	0.6245	0.572	0.572	0.600	0.572	0.581	628,395	0.5764	0.00%
2003-11-26	0	0.620	0.610	0.630	0.610	0.620	304,000	188,280	0.6193	0.572	0.563	0.581	0.563	0.572	329,366	0.5716	0.00%
2003-11-25	0	0.620	0.610	0.630	0.620	0.630	724,000	450,600	0.6224	0.572	0.563	0.581	0.572	0.581	784,410	0.5744	1.64%
2003-11-24	0	0.610	0.610	0.620	0.600	0.650	3,200,000	1,943,000	0.6072	0.563	0.563	0.572	0.554	0.600	3,467,006	0.5604	-7.58%
2003-11-21	0	0.660	0.660	0.670	0.650	0.700	720,000	476,400	0.6617	0.609	0.609	0.618	0.600	0.646	780,076	0.6107	-8.33%
2003-11-20	0	0.720	0.720	0.750	0.710	0.750	228,000	167,640	0.7353	0.665	0.665	0.692	0.655	0.692	247,024	0.6786	-5.26%
2003-11-19	0	0.760	0.730	0.760	0.760	0.760	4,000	3,040	0.7600	0.701	0.674	0.701	0.701	0.701	4,334	0.7015	0.00%
2003-11-18	0	0.760	0.750	0.770	0.730	0.770	796,000	601,320	0.7554	0.701	0.692	0.711	0.674	0.711	862,418	0.6972	-1.30%
2003-11-17	0	0.770	0.760	0.770	0.750	0.790	2,628,000	2,028,320	0.7718	0.711	0.701	0.711	0.692	0.729	2,847,278	0.7124	-4.94%
2003-11-14	0	0.810	0.800	0.810	0.790	0.810	344,000	275,200	0.8000	0.748	0.738	0.748	0.729	0.748	372,703	0.7384	1.25%
2003-11-13	0	0.800	0.800	0.810	0.800	0.830	1,872,000	1,532,960	0.8189	0.738	0.738	0.748	0.738	0.766	2,028,198	0.7558	-1.23%
2003-11-12	0	0.810	0.800	0.810	0.780	0.810	1,264,000	1,007,160	0.7968	0.748	0.738	0.748	0.720	0.748	1,369,467	0.7354	3.85%
2003-11-11	0	0.780	0.770	0.780	0.770	0.780	476,000	370,280	0.7779	0.720	0.711	0.720	0.711	0.720	515,717	0.7180	1.30%
2003-11-10	0	0.770	0.770	0.780	0.750	0.770	888,000	672,880	0.7577	0.711	0.711	0.720	0.692	0.711	962,094	0.6994	0.00%
2003-11-07	0	0.770	0.750	0.780	0.760	0.790	3,336,000	2,563,280	0.7684	0.711	0.692	0.720	0.701	0.729	3,614,353	0.7092	0.00%
2003-11-06	0	0.770	0.770	0.780	0.770	0.820	7,624,000	6,048,320	0.7933	0.711	0.711	0.720	0.711	0.757	8,260,141	0.7322	-3.75%
2003-11-05	0	0.800	0.800	0.810	0.730	0.840	43,276,706	34,593,802	0.7994	0.738	0.738	0.748	0.674	0.775	46,887,683	0.7378