Prices and Webb-site Total Returns

Peking University Resources (Holdings) Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00618	1991-10-07			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
2026-01-20	0	0.202	0.200	0.202	0.192	0.206	424,000	83,536	0.1970	0.202	0.200	0.202	0.192	0.206	424,000	0.1970	3.06%
2026-01-19	0	0.196	0.195	0.196	0.195	0.200	920,000	180,392	0.1961	0.196	0.195	0.196	0.195	0.200	920,000	0.1961	-3.92%
2026-01-16	0	0.204	0.201	0.206	0.202	0.206	424,000	87,064	0.2053	0.204	0.201	0.206	0.202	0.206	424,000	0.2053	-0.97%
2026-01-15	0	0.206	0.201	0.206	0.195	0.210	792,000	160,256	0.2023	0.206	0.201	0.206	0.195	0.210	792,000	0.2023	-1.44%
2026-01-14	0	0.209	0.208	0.218	0.191	0.221	981,500	203,289	0.2071	0.209	0.208	0.218	0.191	0.221	981,500	0.2071	-4.13%
2026-01-13	0	0.218	0.217	0.230	0.218	0.235	841,500	189,279	0.2249	0.218	0.217	0.230	0.218	0.235	841,500	0.2249	-6.03%
2026-01-12	0	0.232	0.226	0.232	0.222	0.235	336,000	77,448	0.2305	0.232	0.226	0.232	0.222	0.235	336,000	0.2305	3.11%
2026-01-09	0	0.225	0.215	0.225	0.225	0.255	488,000	112,112	0.2297	0.225	0.215	0.225	0.225	0.255	488,000	0.2297	-1.32%
2026-01-08	0	0.228	0.228	0.235	0.228	0.240	392,000	91,680	0.2339	0.228	0.228	0.235	0.228	0.240	392,000	0.2339	-6.94%
2026-01-07	0	0.245	0.224	0.245	0.223	0.248	1,080,000	256,504	0.2375	0.245	0.224	0.245	0.223	0.248	1,080,000	0.2375	4.26%
2026-01-06	0	0.235	0.235	0.240	0.210	0.255	1,393,000	327,647	0.2352	0.235	0.235	0.240	0.210	0.255	1,393,000	0.2352	9.30%
2026-01-05	0	0.215	0.206	0.217	0.205	0.215	1,072,000	223,576	0.2086	0.215	0.206	0.217	0.205	0.215	1,072,000	0.2086	4.37%
2026-01-02	0	0.206	0.201	0.209	0.191	0.206	1,096,000	221,728	0.2023	0.206	0.201	0.209	0.191	0.206	1,096,000	0.2023	3.00%
2025-12-31	0	0.200	0.195	0.202	0.195	0.200	400,000	78,896	0.1972	0.200	0.195	0.202	0.195	0.200	400,000	0.1972	0.00%
2025-12-30	0	0.200	0.200	0.205	0.200	0.205	456,000	92,048	0.2019	0.200	0.200	0.205	0.200	0.205	456,000	0.2019	0.00%
2025-12-29	0	0.200	0.192	0.200	0.191	0.205	376,000	74,696	0.1987	0.200	0.192	0.200	0.191	0.205	376,000	0.1987	-2.44%
2025-12-24	0	0.205	0.190	0.205	0.186	0.205	324,000	63,032	0.1945	0.205	0.190	0.205	0.186	0.205	324,000	0.1945	7.33%
2025-12-23	0	0.191	0.190	0.196	0.183	0.200	352,000	66,872	0.1900	0.191	0.190	0.196	0.183	0.200	352,000	0.1900	2.14%
2025-12-22	0	0.187	0.184	0.190	0.181	0.190	400,000	74,696	0.1867	0.187	0.184	0.190	0.181	0.190	400,000	0.1867	1.08%
2025-12-19	0	0.185	0.181	0.185	0.179	0.187	376,000	68,760	0.1829	0.185	0.181	0.185	0.179	0.187	376,000	0.1829	2.21%
2025-12-18	0	0.181	0.180	0.187	0.180	0.185	440,000	80,632	0.1833	0.181	0.180	0.187	0.180	0.185	440,000	0.1833	-1.09%
2025-12-17	0	0.183	0.177	0.184	0.175	0.185	352,000	63,952	0.1817	0.183	0.177	0.184	0.175	0.185	352,000	0.1817	-1.61%
2025-12-16	0	0.186	0.181	0.186	0.179	0.186	264,000	47,760	0.1809	0.186	0.181	0.186	0.179	0.186	264,000	0.1809	-2.11%
2025-12-15	0	0.190	0.185	0.195	0.185	0.190	572,500	107,283	0.1874	0.190	0.185	0.195	0.185	0.190	572,500	0.1874	-0.52%
2025-12-12	0	0.191	0.190	0.191	0.190	0.203	384,000	75,216	0.1959	0.191	0.190	0.191	0.190	0.203	384,000	0.1959	2.69%
2025-12-11	0	0.186	0.186	0.191	0.186	0.193	440,000	83,544	0.1899	0.186	0.186	0.191	0.186	0.193	440,000	0.1899	-2.11%
2025-12-10	0	0.190	0.190	0.196	0.188	0.199	600,000	115,824	0.1930	0.190	0.190	0.196	0.188	0.199	600,000	0.1930	-1.04%
2025-12-09	0	0.192	0.189	0.192	0.180	0.201	1,128,000	210,544	0.1867	0.192	0.189	0.192	0.180	0.201	1,128,000	0.1867	-8.13%
2025-12-08	0	0.209	0.207	0.216	0.207	0.218	367,500	78,044	0.2124	0.209	0.207	0.216	0.207	0.218	367,500	0.2124	-2.79%
2025-12-05	0	0.215	0.207	0.215	0.201	0.216	864,000	179,376	0.2076	0.215	0.207	0.215	0.201	0.216	864,000	0.2076	-4.87%
2025-12-04	0	0.226	0.211	0.229	0.216	0.236	736,000	166,536	0.2263	0.226	0.211	0.229	0.216	0.236	736,000	0.2263	-7.76%
2025-12-03	0	0.245	0.241	0.246	0.218	0.255	1,408,000	325,200	0.2310	0.245	0.241	0.246	0.218	0.255	1,408,000	0.2310	3.38%
2025-12-02	0	0.237	0.230	0.237	0.211	0.265	3,152,000	754,920	0.2395	0.237	0.230	0.237	0.211	0.265	3,152,000	0.2395	1.72%
2025-12-01	0	0.233	0.233	0.240	0.209	0.325	13,480,000	3,317,168	0.2461	0.233	0.233	0.240	0.209	0.325	13,480,000	0.2461	27.32%
2025-11-28	0	0.183	0.182	0.187	0.180	0.210	1,168,000	216,032	0.1850	0.183	0.182	0.187	0.180	0.210	1,168,000	0.1850	-2.66%
2025-11-27	0	0.188	0.180	0.189	0.172	0.192	1,320,000	242,560	0.1838	0.188	0.180	0.189	0.172	0.192	1,320,000	0.1838	2.73%
2025-11-26	0	0.183	0.177	0.184	0.168	0.190	2,264,000	401,488	0.1773	0.183	0.177	0.184	0.168	0.190	2,264,000	0.1773	-3.68%
2025-11-25	0	0.190	0.179	0.190	0.176	0.240	4,440,000	892,672	0.2011	0.190	0.179	0.190	0.176	0.240	4,440,000	0.2011	-13.64%
2025-11-24	0	0.220	0.220	0.228	0.165	0.228	7,351,500	1,437,241	0.1955	0.220	0.220	0.228	0.165	0.228	7,351,500	0.1955	38.36%
2025-11-21	0	0.159	0.158	0.161	0.156	0.163	647,500	103,945	0.1605	0.159	0.158	0.161	0.156	0.163	647,500	0.1605	-3.05%
2025-11-20	0	0.164	0.160	0.164	0.158	0.165	1,008,000	164,552	0.1632	0.164	0.160	0.164	0.158	0.165	1,008,000	0.1632	0.00%
2025-11-19	0	0.164	0.164	0.165	0.159	0.165	698,000	113,754	0.1630	0.164	0.164	0.165	0.159	0.165	698,000	0.1630	2.50%
2025-11-18	0	0.160	0.160	0.164	0.160	0.169	864,000	143,208	0.1658	0.160	0.160	0.164	0.160	0.169	864,000	0.1658	-0.62%
2025-11-17	0	0.161	0.156	0.165	0.153	0.161	1,156,000	180,992	0.1566	0.161	0.156	0.165	0.153	0.161	1,156,000	0.1566	4.55%
2025-11-14	0	0.154	0.153	0.155	0.154	0.156	528,000	81,840	0.1550	0.154	0.153	0.155	0.154	0.156	528,000	0.1550	-0.65%
2025-11-13	0	0.155	0.154	0.155	0.152	0.157	1,096,000	169,880	0.1550	0.155	0.154	0.155	0.152	0.157	1,096,000	0.1550	1.31%
2025-11-12	0	0.153	0.153	0.155	0.153	0.156	320,000	49,504	0.1547	0.153	0.153	0.155	0.153	0.156	320,000	0.1547	0.66%
2025-11-11	0	0.152	0.152	0.155	0.150	0.160	1,056,000	161,312	0.1528	0.152	0.152	0.155	0.150	0.160	1,056,000	0.1528	-3.80%
2025-11-10	0	0.158	0.157	0.158	0.158	0.162	264,000	42,072	0.1594	0.158	0.157	0.158	0.158	0.162	264,000	0.1594	-1.86%
2025-11-07	0	0.161	0.158	0.161	0.157	0.161	192,000	30,512	0.1589	0.161	0.158	0.161	0.157	0.161	192,000	0.1589	0.63%
2025-11-06	0	0.160	0.159	0.160	0.158	0.163	376,000	60,000	0.1596	0.160	0.159	0.160	0.158	0.163	376,000	0.1596	-1.23%
2025-11-05	0	0.162	0.160	0.163	0.157	0.163	664,000	105,592	0.1590	0.162	0.160	0.163	0.157	0.163	664,000	0.1590	1.89%
2025-11-04	0	0.159	0.158	0.159	0.158	0.164	538,000	86,560	0.1609	0.159	0.158	0.159	0.158	0.164	538,000	0.1609	-3.05%
2025-11-03	0	0.164	0.161	0.165	0.161	0.165	496,000	80,808	0.1629	0.164	0.161	0.165	0.161	0.165	496,000	0.1629	2.50%
2025-10-31	0	0.160	0.159	0.163	0.157	0.163	290,500	46,242	0.1592	0.160	0.159	0.163	0.157	0.163	290,500	0.1592	-0.62%
2025-10-30	0	0.161	0.160	0.163	0.161	0.165	272,000	44,456	0.1634	0.161	0.160	0.163	0.161	0.165	272,000	0.1634	-0.62%
2025-10-28	0	0.162	0.159	0.162	0.159	0.163	240,000	38,568	0.1607	0.162	0.159	0.162	0.159	0.163	240,000	0.1607	0.00%
2025-10-27	0	0.162	0.161	0.162	0.160	0.165	456,000	74,608	0.1636	0.162	0.161	0.162	0.160	0.165	456,000	0.1636	1.25%
2025-10-24	0	0.160	0.160	0.163	0.159	0.165	384,000	62,536	0.1629	0.160	0.160	0.163	0.159	0.165	384,000	0.1629	0.63%
2025-10-23	0	0.159	0.158	0.161	0.156	0.163	373,000	59,562	0.1597	0.159	0.158	0.161	0.156	0.163	373,000	0.1597	0.63%
2025-10-22	0	0.158	0.157	0.161	0.155	0.161	408,000	64,656	0.1585	0.158	0.157	0.161	0.155	0.161	408,000	0.1585	1.28%
2025-10-21	0	0.156	0.155	0.157	0.155	0.161	588,500	92,727	0.1576	0.156	0.155	0.157	0.155	0.161	588,500	0.1576	-3.70%
2025-10-20	0	0.162	0.158	0.164	0.155	0.162	240,000	38,424	0.1601	0.162	0.158	0.164	0.155	0.162	240,000	0.1601	1.25%
2025-10-17	0	0.160	0.156	0.162	0.155	0.163	296,000	47,352	0.1600	0.160	0.156	0.162	0.155	0.163	296,000	0.1600	1.91%
2025-10-16	0	0.157	0.156	0.160	0.153	0.163	408,000	65,520	0.1606	0.157	0.156	0.160	0.153	0.163	408,000	0.1606	0.00%
2025-10-15	0	0.157	0.156	0.160	0.155	0.170	520,000	83,648	0.1609	0.157	0.156	0.160	0.155	0.170	520,000	0.1609	-3.68%
2025-10-14	0	0.163	0.159	0.163	0.158	0.163	280,000	44,952	0.1605	0.163	0.159	0.163	0.158	0.163	280,000	0.1605	-1.81%
2025-10-13	0	0.166	0.160	0.166	0.158	0.166	320,000	51,776	0.1618	0.166	0.160	0.166	0.158	0.166	320,000	0.1618	1.84%
2025-10-10	0	0.163	0.163	0.167	0.163	0.168	272,000	44,784	0.1646	0.163	0.163	0.167	0.163	0.168	272,000	0.1646	0.00%
2025-10-09	0	0.163	0.161	0.163	0.160	0.164	306,500	49,563	0.1617	0.163	0.161	0.163	0.160	0.164	306,500	0.1617	0.62%
2025-10-08	0	0.162	0.158	0.164	0.155	0.167	680,000	111,208	0.1635	0.162	0.158	0.164	0.155	0.167	680,000	0.1635	-2.99%
2025-10-06	0	0.167	0.167	0.171	0.164	0.173	480,000	80,712	0.1682	0.167	0.167	0.171	0.164	0.173	480,000	0.1682	0.00%
2025-10-03	0	0.167	0.167	0.175	0.167	0.175	424,000	72,216	0.1703	0.167	0.167	0.175	0.167	0.175	424,000	0.1703	1.21%
2025-10-02	0	0.165	0.165	0.172	0.161	0.170	416,000	68,392	0.1644	0.165	0.165	0.172	0.161	0.170	416,000	0.1644	2.48%
2025-09-30	0	0.161	0.159	0.166	0.159	0.169	504,000	83,120	0.1649	0.161	0.159	0.166	0.159	0.169	504,000	0.1649	-5.29%
2025-09-29	0	0.170	0.168	0.171	0.166	0.175	528,000	90,336	0.1711	0.170	0.168	0.171	0.166	0.175	528,000	0.1711	0.00%
2025-09-26	0	0.170	0.166	0.170	0.164	0.170	184,000	30,648	0.1666	0.170	0.166	0.170	0.164	0.170	184,000	0.1666	0.59%
2025-09-25	0	0.169	0.163	0.169	0.161	0.170	392,000	65,864	0.1680	0.169	0.163	0.169	0.161	0.170	392,000	0.1680	2.42%
2025-09-24	0	0.165	0.165	0.169	0.163	0.168	672,000	112,072	0.1668	0.165	0.165	0.169	0.163	0.168	672,000	0.1668	-1.79%
2025-09-23	0	0.168	0.162	0.168	0.157	0.172	1,368,000	228,600	0.1671	0.168	0.162	0.168	0.157	0.172	1,368,000	0.1671	3.70%
2025-09-22	0	0.162	0.162	0.168	0.152	0.170	2,044,000	336,916	0.1648	0.162	0.162	0.168	0.152	0.170	2,044,000	0.1648	3.85%
2025-09-19	0	0.156	0.154	0.162	0.150	0.161	1,064,000	166,688	0.1567	0.156	0.154	0.162	0.150	0.161	1,064,000	0.1567	2.63%
2025-09-18	0	0.152	0.152	0.158	0.150	0.160	928,000	143,808	0.1550	0.152	0.152	0.158	0.150	0.160	928,000	0.1550	-2.56%
2025-09-17	0	0.156	0.155	0.158	0.155	0.163	382,500	60,606	0.1584	0.156	0.155	0.158	0.155	0.163	382,500	0.1584	-2.50%
2025-09-16	0	0.160	0.158	0.160	0.156	0.166	976,000	158,264	0.1622	0.160	0.158	0.160	0.156	0.166	976,000	0.1622	-0.62%
2025-09-15	0	0.161	0.158	0.161	0.154	0.169	1,088,000	176,344	0.1621	0.161	0.158	0.161	0.154	0.169	1,088,000	0.1621	3.87%
2025-09-12	0	0.155	0.155	0.159	0.153	0.160	690,500	109,207	0.1582	0.155	0.155	0.159	0.153	0.160	690,500	0.1582	-1.90%
2025-09-11	0	0.158	0.153	0.159	0.153	0.160	776,000	122,136	0.1574	0.158	0.153	0.159	0.153	0.160	776,000	0.1574	1.28%
2025-09-10	0	0.156	0.153	0.157	0.152	0.157	360,000	55,872	0.1552	0.156	0.153	0.157	0.152	0.157	360,000	0.1552	0.65%
2025-09-09	0	0.155	0.155	0.157	0.152	0.161	400,000	62,664	0.1567	0.155	0.155	0.157	0.152	0.161	400,000	0.1567	-2.52%
2025-09-08	0	0.159	0.155	0.159	0.150	0.160	456,000	71,624	0.1571	0.159	0.155	0.159	0.150	0.160	456,000	0.1571	3.25%
2025-09-05	0	0.154	0.152	0.159	0.151	0.160	584,000	91,528	0.1567	0.154	0.152	0.159	0.151	0.160	584,000	0.1567	2.67%
2025-09-04	0	0.150	0.150	0.152	0.150	0.154	288,000	43,632	0.1515	0.150	0.150	0.152	0.150	0.154	288,000	0.1515	-2.60%
2025-09-03	0	0.154	0.154	0.157	0.148	0.158	504,000	77,472	0.1537	0.154	0.154	0.157	0.148	0.158	504,000	0.1537	1.99%
2025-09-02	0	0.151	0.151	0.154	0.150	0.156	391,000	59,577	0.1524	0.151	0.151	0.154	0.150	0.156	391,000	0.1524	-2.58%
2025-09-01	0	0.155	0.154	0.155	0.151	0.158	496,000	77,248	0.1557	0.155	0.154	0.155	0.151	0.158	496,000	0.1557	0.65%
2025-08-29	0	0.154	0.154	0.157	0.154	0.160	328,000	51,776	0.1579	0.154	0.154	0.157	0.154	0.160	328,000	0.1579	-0.65%
2025-08-28	0	0.155	0.152	0.155	0.150	0.157	1,120,000	172,864	0.1543	0.155	0.152	0.155	0.150	0.157	1,120,000	0.1543	-0.64%
2025-08-27	0	0.156	0.155	0.157	0.148	0.161	304,000	47,888	0.1575	0.156	0.155	0.157	0.148	0.161	304,000	0.1575	0.00%
2025-08-26	0	0.156	0.156	0.158	0.153	0.164	384,000	61,576	0.1604	0.156	0.156	0.158	0.153	0.164	384,000	0.1604	1.96%
2025-08-25	0	0.153	0.153	0.156	0.153	0.158	464,000	72,432	0.1561	0.153	0.153	0.156	0.153	0.158	464,000	0.1561	2.00%
2025-08-22	0	0.150	0.150	0.154	0.150	0.160	392,000	60,856	0.1552	0.150	0.150	0.154	0.150	0.160	392,000	0.1552	-3.23%
2025-08-21	0	0.155	0.153	0.156	0.152	0.157	320,000	49,312	0.1541	0.155	0.153	0.156	0.152	0.157	320,000	0.1541	-1.27%
2025-08-20	0	0.157	0.156	0.157	0.154	0.157	680,000	106,208	0.1562	0.157	0.156	0.157	0.154	0.157	680,000	0.1562	1.95%
2025-08-19	0	0.154	0.154	0.156	0.154	0.158	456,000	71,064	0.1558	0.154	0.154	0.156	0.154	0.158	456,000	0.1558	-2.53%
2025-08-18	0	0.158	0.156	0.159	0.154	0.161	272,000	42,632	0.1567	0.158	0.156	0.159	0.154	0.161	272,000	0.1567	1.94%
2025-08-15	0	0.155	0.154	0.155	0.152	0.159	560,000	86,912	0.1552	0.155	0.154	0.155	0.152	0.159	560,000	0.1552	-3.12%
2025-08-14	0	0.160	0.160	0.162	0.157	0.161	328,000	52,600	0.1604	0.160	0.160	0.162	0.157	0.161	328,000	0.1604	0.63%
2025-08-13	0	0.159	0.158	0.160	0.155	0.160	344,000	54,600	0.1587	0.159	0.158	0.160	0.155	0.160	344,000	0.1587	1.27%
2025-08-12	0	0.157	0.155	0.157	0.154	0.166	808,000	127,672	0.1580	0.157	0.155	0.157	0.154	0.166	808,000	0.1580	-2.48%
2025-08-11	0	0.161	0.160	0.161	0.155	0.165	456,000	73,664	0.1615	0.161	0.160	0.161	0.155	0.165	456,000	0.1615	1.26%
2025-08-08	0	0.159	0.156	0.162	0.155	0.165	488,000	78,944	0.1618	0.159	0.156	0.162	0.155	0.165	488,000	0.1618	0.63%
2025-08-07	0	0.158	0.156	0.160	0.147	0.162	424,000	67,768	0.1598	0.158	0.156	0.160	0.147	0.162	424,000	0.1598	1.94%
2025-08-06	0	0.155	0.155	0.158	0.150	0.159	461,000	71,966	0.1561	0.155	0.155	0.158	0.150	0.159	461,000	0.1561	1.97%
2025-08-05	0	0.152	0.149	0.153	0.147	0.154	624,000	93,520	0.1499	0.152	0.149	0.153	0.147	0.154	624,000	0.1499	-1.30%
2025-08-04	0	0.154	0.150	0.157	0.150	0.158	816,000	124,480	0.1525	0.154	0.150	0.157	0.150	0.158	816,000	0.1525	1.99%
2025-08-01	0	0.151	0.146	0.158	0.142	0.167	2,765,500	420,874	0.1522	0.151	0.146	0.158	0.142	0.167	2,765,500	0.1522	-6.79%
2025-07-31	0	0.162	0.159	0.163	0.156	0.165	408,000	65,584	0.1607	0.162	0.159	0.163	0.156	0.165	408,000	0.1607	-1.22%
2025-07-30	0	0.164	0.158	0.165	0.154	0.165	704,000	113,472	0.1612	0.164	0.158	0.165	0.154	0.165	704,000	0.1612	3.80%
2025-07-29	0	0.158	0.155	0.158	0.156	0.162	544,000	86,720	0.1594	0.158	0.155	0.158	0.156	0.162	544,000	0.1594	0.64%
2025-07-28	0	0.157	0.156	0.161	0.146	0.161	584,000	92,224	0.1579	0.157	0.156	0.161	0.146	0.161	584,000	0.1579	3.29%
2025-07-25	0	0.152	0.152	0.156	0.145	0.165	383,000	59,942	0.1565	0.152	0.152	0.156	0.145	0.165	383,000	0.1565	-0.65%
2025-07-24	0	0.153	0.151	0.156	0.150	0.156	1,160,000	176,424	0.1521	0.153	0.151	0.156	0.150	0.156	1,160,000	0.1521	-4.37%
2025-07-23	0	0.160	0.158	0.165	0.155	0.164	908,000	144,974	0.1597	0.160	0.158	0.165	0.155	0.164	908,000	0.1597	3.23%
2025-07-22	0	0.155	0.155	0.156	0.150	0.162	856,000	132,312	0.1546	0.155	0.155	0.156	0.150	0.162	856,000	0.1546	-4.91%
2025-07-21	0	0.163	0.157	0.163	0.152	0.168	1,048,000	166,624	0.1590	0.163	0.157	0.163	0.152	0.168	1,048,000	0.1590	0.62%
2025-07-18	0	0.162	0.160	0.166	0.160	0.175	937,000	155,826	0.1663	0.162	0.160	0.166	0.160	0.175	937,000	0.1663	1.25%
2025-07-17	0	0.160	0.159	0.165	0.150	0.170	576,000	94,576	0.1642	0.160	0.159	0.165	0.150	0.170	576,000	0.1642	3.23%
2025-07-16	0	0.155	-	0.159	0.155	0.175	912,000	151,696	0.1663	0.155	-	0.159	0.155	0.175	912,000	0.1663	-8.82%
2025-07-15	0	0.170	0.167	0.170	0.167	0.185	632,000	107,568	0.1702	0.170	0.167	0.170	0.167	0.185	632,000	0.1702	1.80%
2025-07-14	0	0.167	0.167	0.170	0.163	0.170	656,000	109,624	0.1671	0.167	0.167	0.170	0.163	0.170	656,000	0.1671	4.37%
2025-07-11	0	0.160	0.160	0.161	0.160	0.170	784,000	128,720	0.1642	0.160	0.160	0.161	0.160	0.170	784,000	0.1642	-1.23%
2025-07-10	0	0.162	0.158	0.162	0.157	0.167	762,500	122,822	0.1611	0.162	0.158	0.162	0.157	0.167	762,500	0.1611	3.18%
2025-07-09	0	0.157	0.157	0.161	0.155	0.165	480,000	76,288	0.1589	0.157	0.157	0.161	0.155	0.165	480,000	0.1589	1.29%
2025-07-08	0	0.155	0.148	0.150	0.141	0.174	1,832,000	288,000	0.1572	0.155	0.148	0.150	0.141	0.174	1,832,000	0.1572	-7.19%
2025-07-07	0	0.167	0.167	0.172	0.166	0.174	1,152,000	195,928	0.1701	0.167	0.167	0.172	0.166	0.174	1,152,000	0.1701	-2.91%
2025-07-04	0	0.172	0.169	0.174	0.161	0.175	904,000	153,280	0.1696	0.172	0.169	0.174	0.161	0.175	904,000	0.1696	1.18%
2025-07-03	0	0.170	0.167	0.170	0.160	0.171	1,222,000	201,826	0.1652	0.170	0.167	0.170	0.160	0.171	1,222,000	0.1652	0.00%
2025-07-02	0	0.170	0.165	0.170	0.162	0.175	1,168,000	197,960	0.1695	0.170	0.165	0.170	0.162	0.175	1,168,000	0.1695	-3.41%
2025-06-30	0	0.176	0.175	0.176	0.171	0.195	1,584,000	291,592	0.1841	0.176	0.175	0.176	0.171	0.195	1,584,000	0.1841	2.33%
2025-06-27	0	0.172	0.172	0.181	0.155	0.195	3,629,000	634,954	0.1750	0.172	0.172	0.181	0.155	0.195	3,629,000	0.1750	10.26%
2025-06-26	0	0.156	0.156	0.160	0.148	0.160	1,078,750	166,795	0.1546	0.156	0.156	0.160	0.148	0.160	1,078,750	0.1546	3.31%
2025-06-25	0	0.151	0.151	0.157	0.144	0.156	2,360,000	355,061	0.1504	0.151	0.151	0.157	0.144	0.156	2,360,000	0.1504	4.86%
2025-06-24	0	0.144	0.140	0.144	0.126	0.146	2,048,000	282,368	0.1379	0.144	0.140	0.144	0.126	0.146	2,048,000	0.1379	8.27%
2025-06-23	0	0.133	0.130	0.134	0.119	0.135	2,376,000	312,080	0.1313	0.133	0.130	0.134	0.119	0.135	2,376,000	0.1313	2.31%
2025-06-20	0	0.130	0.130	-	0.126	0.135	1,416,000	180,992	0.1278	0.130	0.130	-	0.126	0.135	1,416,000	0.1278	4.00%
2025-06-19	0	0.125	0.125	0.127	0.122	0.126	448,000	55,776	0.1245	0.125	0.125	0.127	0.122	0.126	448,000	0.1245	-0.79%
2025-06-18	0	0.126	0.125	0.128	0.122	0.127	576,000	72,192	0.1253	0.126	0.125	0.128	0.122	0.127	576,000	0.1253	0.80%
2025-06-17	0	0.125	0.124	0.128	0.120	0.127	568,000	70,992	0.1250	0.125	0.124	0.128	0.120	0.127	568,000	0.1250	-0.79%
2025-06-16	0	0.126	0.125	0.129	0.120	0.128	416,000	52,696	0.1267	0.126	0.125	0.129	0.120	0.128	416,000	0.1267	0.80%
2025-06-13	0	0.125	0.125	0.129	0.125	0.135	1,184,000	150,784	0.1274	0.125	0.125	0.129	0.125	0.135	1,184,000	0.1274	-6.02%
2025-06-12	0	0.133	0.129	0.133	0.125	0.133	328,000	42,384	0.1292	0.133	0.129	0.133	0.125	0.133	328,000	0.1292	0.00%
2025-06-11	0	0.133	0.133	0.137	0.129	0.145	1,184,000	164,080	0.1386	0.133	0.133	0.137	0.129	0.145	1,184,000	0.1386	2.31%
2025-06-10	0	0.130	0.130	0.138	0.130	0.140	272,000	36,744	0.1351	0.130	0.130	0.138	0.130	0.140	272,000	0.1351	-0.76%
2025-06-09	0	0.131	0.129	0.140	0.125	0.135	1,000,000	132,024	0.1320	0.131	0.129	0.140	0.125	0.135	1,000,000	0.1320	5.65%
2025-06-06	0	0.124	0.124	0.128	0.123	0.130	584,000	74,952	0.1283	0.124	0.124	0.128	0.123	0.130	584,000	0.1283	0.81%
2025-06-05	0	0.123	0.122	0.123	0.119	0.128	760,500	93,937	0.1235	0.123	0.122	0.123	0.119	0.128	760,500	0.1235	2.50%
2025-06-04	0	0.120	0.120	0.127	0.103	0.142	6,441,000	753,803	0.1170	0.120	0.120	0.127	0.103	0.142	6,441,000	0.1170	-14.29%
2025-06-03	0	0.140	0.139	0.140	0.139	0.153	1,401,400	201,893	0.1441	0.140	0.139	0.140	0.139	0.153	1,401,400	0.1441	-3.45%
2025-06-02	0	0.145	0.144	0.148	0.140	0.148	349,000	50,508	0.1447	0.145	0.144	0.148	0.140	0.148	349,000	0.1447	-1.36%
2025-05-30	0	0.147	0.147	0.153	0.142	0.153	544,000	80,968	0.1488	0.147	0.147	0.153	0.142	0.153	544,000	0.1488	0.00%
2025-05-29	0	0.147	0.146	0.150	0.144	0.150	536,000	79,456	0.1482	0.147	0.146	0.150	0.144	0.150	536,000	0.1482	0.00%
2025-05-28	0	0.147	0.147	0.150	0.144	0.150	552,000	81,912	0.1484	0.147	0.147	0.150	0.144	0.150	552,000	0.1484	-0.68%
2025-05-27	0	0.148	0.146	0.148	0.146	0.153	624,000	93,104	0.1492	0.148	0.146	0.148	0.146	0.153	624,000	0.1492	0.00%
2025-05-26	0	0.148	0.147	0.148	0.146	0.155	832,000	123,552	0.1485	0.148	0.147	0.148	0.146	0.155	832,000	0.1485	0.68%
2025-05-23	0	0.147	0.145	0.151	0.143	0.153	360,000	53,776	0.1494	0.147	0.145	0.151	0.143	0.153	360,000	0.1494	1.38%
2025-05-22	0	0.145	0.143	0.145	0.143	0.148	344,000	50,152	0.1458	0.145	0.143	0.145	0.143	0.148	344,000	0.1458	2.11%
2025-05-21	0	0.142	0.142	0.145	0.140	0.149	1,608,000	234,248	0.1457	0.142	0.142	0.145	0.140	0.149	1,608,000	0.1457	-2.74%
2025-05-20	0	0.146	0.143	0.149	0.141	0.149	504,000	73,544	0.1459	0.146	0.143	0.149	0.141	0.149	504,000	0.1459	2.82%
2025-05-19	0	0.142	0.141	0.146	0.112	0.149	646,000	92,566	0.1433	0.142	0.141	0.146	0.112	0.149	646,000	0.1433	-2.07%
2025-05-16	0	0.145	0.144	0.148	0.144	0.149	408,000	59,912	0.1468	0.145	0.144	0.148	0.144	0.149	408,000	0.1468	-2.68%
2025-05-15	0	0.149	0.147	0.150	0.146	0.153	600,000	89,792	0.1497	0.149	0.147	0.150	0.146	0.153	600,000	0.1497	2.05%
2025-05-14	0	0.146	0.145	0.148	0.145	0.149	552,000	81,328	0.1473	0.146	0.145	0.148	0.145	0.149	552,000	0.1473	-2.01%
2025-05-13	0	0.149	0.146	0.149	0.146	0.149	384,000	56,872	0.1481	0.149	0.146	0.149	0.146	0.149	384,000	0.1481	-0.67%
2025-05-12	0	0.150	0.146	0.150	0.146	0.151	480,000	71,536	0.1490	0.150	0.146	0.150	0.146	0.151	480,000	0.1490	4.17%
2025-05-09	0	0.144	0.143	0.148	0.143	0.150	377,000	55,714	0.1478	0.144	0.143	0.148	0.143	0.150	377,000	0.1478	-2.70%
2025-05-08	0	0.148	0.145	0.149	0.145	0.152	720,000	106,144	0.1474	0.148	0.145	0.149	0.145	0.152	720,000	0.1474	-1.99%
2025-05-07	0	0.151	0.150	0.153	0.150	0.155	544,000	83,304	0.1531	0.151	0.150	0.153	0.150	0.155	544,000	0.1531	-4.43%
2025-05-06	0	0.158	0.153	0.158	0.148	0.160	920,000	141,912	0.1543	0.158	0.153	0.158	0.148	0.160	920,000	0.1543	5.33%
2025-05-02	0	0.150	0.149	0.155	0.148	0.155	576,000	88,168	0.1531	0.150	0.149	0.155	0.148	0.155	576,000	0.1531	-1.96%
2025-04-30	0	0.153	0.147	0.153	0.143	0.155	656,000	99,528	0.1517	0.153	0.147	0.153	0.143	0.155	656,000	0.1517	2.00%
2025-04-29	0	0.150	0.145	0.150	0.139	0.150	600,000	86,926	0.1449	0.150	0.145	0.150	0.139	0.150	600,000	0.1449	5.63%
2025-04-28	0	0.142	0.141	0.142	0.142	0.152	664,000	97,032	0.1461	0.142	0.141	0.142	0.142	0.152	664,000	0.1461	-1.39%
2025-04-25	0	0.144	0.141	0.144	0.140	0.148	664,000	96,248	0.1450	0.144	0.141	0.144	0.140	0.148	664,000	0.1450	0.00%
2025-04-24	0	0.144	0.144	0.145	0.144	0.150	544,000	80,296	0.1476	0.144	0.144	0.145	0.144	0.150	544,000	0.1476	-1.37%
2025-04-23	0	0.146	0.146	0.148	0.145	0.159	464,000	69,512	0.1498	0.146	0.146	0.148	0.145	0.159	464,000	0.1498	-1.35%
2025-04-22	0	0.148	0.148	0.150	0.148	0.154	520,000	78,272	0.1505	0.148	0.148	0.150	0.148	0.154	520,000	0.1505	1.37%
2025-04-17	0	0.146	0.146	0.150	0.146	0.150	432,000	64,048	0.1483	0.146	0.146	0.150	0.146	0.150	432,000	0.1483	-3.95%
2025-04-16	0	0.152	0.150	0.152	0.150	0.156	504,000	76,832	0.1524	0.152	0.150	0.152	0.150	0.156	504,000	0.1524	-1.94%
2025-04-15	0	0.155	0.155	0.159	0.151	0.159	336,000	52,328	0.1557	0.155	0.155	0.159	0.151	0.159	336,000	0.1557	-1.27%
2025-04-14	0	0.157	0.153	0.157	0.153	0.159	352,000	55,304	0.1571	0.157	0.153	0.157	0.153	0.159	352,000	0.1571	-3.68%
2025-04-11	0	0.163	0.159	0.165	0.154	0.167	944,000	153,496	0.1626	0.163	0.159	0.165	0.154	0.167	944,000	0.1626	1.88%
2025-04-10	0	0.160	0.157	0.164	0.155	0.164	824,000	131,192	0.1592	0.160	0.157	0.164	0.155	0.164	824,000	0.1592	2.56%
2025-04-09	0	0.156	0.153	0.160	0.150	0.158	728,000	113,184	0.1555	0.156	0.153	0.160	0.150	0.158	728,000	0.1555	1.96%
2025-04-08	0	0.153	0.149	0.153	0.148	0.156	712,000	109,040	0.1531	0.153	0.149	0.153	0.148	0.156	712,000	0.1531	6.25%
2025-04-07	0	0.144	0.144	0.150	0.143	0.152	312,000	45,832	0.1469	0.144	0.144	0.150	0.143	0.152	312,000	0.1469	-5.26%
2025-04-03	0	0.152	0.152	0.159	0.151	0.157	328,000	50,504	0.1540	0.152	0.152	0.159	0.151	0.157	328,000	0.1540	-0.65%
2025-04-02	0	0.153	0.153	0.159	0.151	0.161	704,000	110,664	0.1572	0.153	0.153	0.159	0.151	0.161	704,000	0.1572	2.00%
2025-04-01	0	0.150	0.150	0.156	0.148	0.158	528,000	81,440	0.1542	0.150	0.150	0.156	0.148	0.158	528,000	0.1542	0.67%
2025-03-31	0	0.149	0.148	0.156	0.148	0.156	424,000	64,328	0.1517	0.149	0.148	0.156	0.148	0.156	424,000	0.1517	0.68%
2025-03-28	0	0.148	0.148	0.155	0.147	0.155	320,000	48,328	0.1510	0.148	0.148	0.155	0.147	0.155	320,000	0.1510	-3.90%
2025-03-27	0	0.154	0.148	0.154	0.146	0.155	656,000	99,616	0.1519	0.154	0.148	0.154	0.146	0.155	656,000	0.1519	0.65%
2025-03-26	0	0.153	0.148	0.153	0.146	0.155	528,000	80,144	0.1518	0.153	0.148	0.153	0.146	0.155	528,000	0.1518	6.99%
2025-03-25	0	0.143	0.143	0.148	0.142	0.148	376,000	54,648	0.1453	0.143	0.143	0.148	0.142	0.148	376,000	0.1453	0.00%
2025-03-24	0	0.143	0.143	0.147	0.142	0.147	320,000	46,392	0.1450	0.143	0.143	0.147	0.142	0.147	320,000	0.1450	-2.72%
2025-03-21	0	0.147	0.142	0.147	0.141	0.151	442,000	64,496	0.1459	0.147	0.142	0.147	0.141	0.151	442,000	0.1459	-0.68%
2025-03-20	0	0.148	0.146	0.149	0.144	0.151	464,000	68,312	0.1472	0.148	0.146	0.149	0.144	0.151	464,000	0.1472	2.07%
2025-03-19	0	0.145	0.145	0.150	0.145	0.152	496,000	73,992	0.1492	0.145	0.145	0.150	0.145	0.152	496,000	0.1492	-0.68%
2025-03-18	0	0.146	0.145	0.151	0.144	0.153	744,000	110,648	0.1487	0.146	0.145	0.151	0.144	0.153	744,000	0.1487	2.10%
2025-03-17	0	0.143	0.142	0.149	0.142	0.150	376,000	54,856	0.1459	0.143	0.142	0.149	0.142	0.150	376,000	0.1459	2.14%
2025-03-14	0	0.140	0.140	0.149	0.140	0.155	504,000	74,400	0.1476	0.140	0.140	0.149	0.140	0.155	504,000	0.1476	-6.67%
2025-03-13	0	0.150	0.146	0.150	0.146	0.155	408,000	61,272	0.1502	0.150	0.146	0.150	0.146	0.155	408,000	0.1502	-1.32%
2025-03-12	0	0.152	0.146	0.151	0.145	0.158	1,672,000	250,688	0.1499	0.152	0.146	0.151	0.145	0.158	1,672,000	0.1499	-1.94%
2025-03-11	0	0.155	0.150	0.152	0.145	0.159	992,000	152,272	0.1535	0.155	0.150	0.152	0.145	0.159	992,000	0.1535	-1.90%
2025-03-10	0	0.158	0.158	0.162	0.157	0.161	480,000	76,328	0.1590	0.158	0.158	0.162	0.157	0.161	480,000	0.1590	-2.47%
2025-03-07	0	0.162	0.160	0.166	0.159	0.166	816,000	133,272	0.1633	0.162	0.160	0.166	0.159	0.166	816,000	0.1633	-0.61%
2025-03-06	0	0.163	0.160	0.163	0.155	0.167	1,353,500	218,694	0.1616	0.163	0.160	0.163	0.155	0.167	1,353,500	0.1616	3.82%
2025-03-05	0	0.157	0.157	0.160	0.154	0.161	705,000	111,771	0.1585	0.157	0.157	0.160	0.154	0.161	705,000	0.1585	1.29%
2025-03-04	0	0.155	0.155	0.162	0.150	0.161	496,000	77,544	0.1563	0.155	0.155	0.162	0.150	0.161	496,000	0.1563	1.97%
2025-03-03	0	0.152	0.151	0.153	0.150	0.158	920,000	140,632	0.1529	0.152	0.151	0.153	0.150	0.158	920,000	0.1529	-3.18%
2025-02-28	0	0.157	0.154	0.159	0.154	0.160	360,000	56,656	0.1574	0.157	0.154	0.159	0.154	0.160	360,000	0.1574	-3.09%
2025-02-27	0	0.162	0.161	0.169	0.159	0.168	928,000	151,544	0.1633	0.162	0.161	0.169	0.159	0.168	928,000	0.1633	1.89%
2025-02-26	0	0.159	0.159	0.165	0.157	0.167	1,115,500	180,271	0.1616	0.159	0.159	0.165	0.157	0.167	1,115,500	0.1616	2.58%
2025-02-25	0	0.155	0.155	0.157	0.153	0.158	1,005,000	156,535	0.1558	0.155	0.155	0.157	0.153	0.158	1,005,000	0.1558	-0.64%
2025-02-24	0	0.156	0.152	0.156	0.152	0.158	680,000	105,544	0.1552	0.156	0.152	0.156	0.152	0.158	680,000	0.1552	0.00%
2025-02-21	0	0.156	0.156	0.160	0.152	0.159	588,000	91,872	0.1562	0.156	0.156	0.160	0.152	0.159	588,000	0.1562	1.30%
2025-02-20	0	0.154	0.154	0.156	0.151	0.156	992,000	153,944	0.1552	0.154	0.154	0.156	0.151	0.156	992,000	0.1552	-1.28%
2025-02-19	0	0.156	0.151	0.156	0.150	0.158	488,000	74,632	0.1529	0.156	0.151	0.156	0.150	0.158	488,000	0.1529	-0.64%
2025-02-18	0	0.157	0.152	0.158	0.152	0.159	568,000	88,448	0.1557	0.157	0.152	0.158	0.152	0.159	568,000	0.1557	2.61%
2025-02-17	0	0.153	0.152	0.159	0.152	0.160	610,000	94,598	0.1551	0.153	0.152	0.159	0.152	0.160	610,000	0.1551	-1.29%
2025-02-14	0	0.155	0.154	0.157	0.153	0.159	2,120,000	331,160	0.1562	0.155	0.154	0.157	0.153	0.159	2,120,000	0.1562	0.65%
2025-02-13	0	0.154	0.153	0.170	0.152	0.161	888,000	138,608	0.1561	0.154	0.153	0.170	0.152	0.161	888,000	0.1561	-1.91%
2025-02-12	0	0.157	0.155	0.161	0.151	0.163	920,000	143,792	0.1563	0.157	0.155	0.161	0.151	0.163	920,000	0.1563	3.29%
2025-02-11	0	0.152	0.152	0.160	0.152	0.160	696,000	108,056	0.1553	0.152	0.152	0.160	0.152	0.160	696,000	0.1553	-5.59%
2025-02-10	0	0.161	0.157	0.163	0.150	0.165	672,000	107,352	0.1598	0.161	0.157	0.163	0.150	0.165	672,000	0.1598	0.63%
2025-02-07	0	0.160	0.155	0.162	0.155	0.165	400,000	64,616	0.1615	0.160	0.155	0.162	0.155	0.165	400,000	0.1615	-2.44%
2025-02-06	0	0.164	0.162	0.165	0.160	0.169	1,240,000	202,848	0.1636	0.164	0.162	0.165	0.160	0.169	1,240,000	0.1636	0.61%
2025-02-05	0	0.163	0.156	0.164	0.130	0.166	1,208,000	196,968	0.1631	0.163	0.156	0.164	0.130	0.166	1,208,000	0.1631	-3.55%
2025-02-04	0	0.169	0.167	0.170	0.161	0.169	1,040,000	174,400	0.1677	0.169	0.167	0.170	0.161	0.169	1,040,000	0.1677	1.20%
2025-02-03	0	0.167	0.162	0.168	0.161	0.168	608,000	100,104	0.1646	0.167	0.162	0.168	0.161	0.168	608,000	0.1646	0.00%
2025-01-28	0	0.167	0.162	0.169	0.159	0.168	392,000	64,584	0.1648	0.167	0.162	0.169	0.159	0.168	392,000	0.1648	2.45%
2025-01-27	0	0.163	0.162	0.168	0.161	0.169	464,000	76,848	0.1656	0.163	0.162	0.168	0.161	0.169	464,000	0.1656	-2.98%
2025-01-24	0	0.168	0.162	0.169	0.159	0.170	936,000	155,936	0.1666	0.168	0.162	0.169	0.159	0.170	936,000	0.1666	4.35%
2025-01-23	0	0.161	0.161	0.164	0.159	0.170	1,120,000	186,016	0.1661	0.161	0.161	0.164	0.159	0.170	1,120,000	0.1661	0.63%
2025-01-22	0	0.160	0.160	0.163	0.157	0.166	840,000	136,968	0.1631	0.160	0.160	0.163	0.157	0.166	840,000	0.1631	-2.44%
2025-01-21	0	0.164	0.162	0.164	0.157	0.168	688,000	112,856	0.1640	0.164	0.162	0.164	0.157	0.168	688,000	0.1640	1.86%
2025-01-20	0	0.161	0.159	0.161	0.159	0.169	776,000	127,696	0.1646	0.161	0.159	0.161	0.159	0.169	776,000	0.1646	2.55%
2025-01-17	0	0.157	0.157	0.162	0.157	0.164	408,000	65,720	0.1611	0.157	0.157	0.162	0.157	0.164	408,000	0.1611	-4.85%
2025-01-16	0	0.165	0.160	0.165	0.155	0.170	1,000,000	164,744	0.1647	0.165	0.160	0.165	0.155	0.170	1,000,000	0.1647	1.85%
2025-01-15	0	0.162	0.160	0.165	0.158	0.169	800,000	131,440	0.1643	0.162	0.160	0.165	0.158	0.169	800,000	0.1643	0.00%
2025-01-14	0	0.162	0.156	0.162	0.156	0.174	1,120,000	184,016	0.1643	0.162	0.156	0.162	0.156	0.174	1,120,000	0.1643	6.58%
2025-01-13	0	0.152	0.146	0.155	0.146	0.160	680,000	104,192	0.1532	0.152	0.146	0.155	0.146	0.160	680,000	0.1532	-1.94%
2025-01-10	0	0.155	0.154	0.158	0.152	0.168	536,000	85,720	0.1599	0.155	0.154	0.158	0.152	0.168	536,000	0.1599	-1.27%
2025-01-09	0	0.157	0.156	0.164	0.153	0.167	656,000	104,712	0.1596	0.157	0.156	0.164	0.153	0.167	656,000	0.1596	0.64%
2025-01-08	0	0.156	0.153	0.163	0.150	0.174	776,000	124,928	0.1610	0.156	0.153	0.163	0.150	0.174	776,000	0.1610	-7.69%
2025-01-07	0	0.169	0.168	0.169	0.163	0.185	544,000	92,912	0.1708	0.169	0.168	0.169	0.163	0.185	544,000	0.1708	-8.65%
2025-01-06	0	0.185	0.180	0.189	0.184	0.205	832,000	158,960	0.1911	0.185	0.180	0.189	0.184	0.205	832,000	0.1911	-6.09%
2025-01-03	0	0.197	0.196	0.201	0.184	0.210	808,000	160,280	0.1984	0.197	0.196	0.201	0.184	0.210	808,000	0.1984	6.49%
2025-01-02	0	0.185	0.184	0.190	0.170	0.185	1,754,500	315,824	0.1800	0.185	0.184	0.190	0.170	0.185	1,754,500	0.1800	3.93%
2024-12-31	0	0.178	0.178	0.179	0.171	0.180	528,000	94,176	0.1784	0.178	0.178	0.179	0.171	0.180	528,000	0.1784	2.30%
2024-12-30	0	0.174	0.173	0.176	0.165	0.180	1,241,000	217,050	0.1749	0.174	0.173	0.176	0.165	0.180	1,241,000	0.1749	4.19%
2024-12-27	0	0.167	0.167	0.172	0.160	0.170	1,106,000	183,646	0.1660	0.167	0.167	0.172	0.160	0.170	1,106,000	0.1660	3.73%
2024-12-24	0	0.161	0.158	0.161	0.157	0.164	520,000	83,328	0.1602	0.161	0.158	0.161	0.157	0.164	520,000	0.1602	-1.23%
2024-12-23	0	0.163	0.162	0.167	0.158	0.170	1,479,500	243,513	0.1646	0.163	0.162	0.167	0.158	0.170	1,479,500	0.1646	3.82%
2024-12-20	0	0.157	0.156	0.160	0.154	0.160	637,000	100,767	0.1582	0.157	0.156	0.160	0.154	0.160	637,000	0.1582	1.29%
2024-12-19	0	0.155	0.155	0.160	0.150	0.160	712,000	112,080	0.1574	0.155	0.155	0.160	0.150	0.160	712,000	0.1574	0.00%
2024-12-18	0	0.155	0.155	0.157	0.152	0.160	792,000	123,368	0.1558	0.155	0.155	0.157	0.152	0.160	792,000	0.1558	4.03%
2024-12-17	0	0.149	0.147	0.151	0.144	0.151	608,000	89,456	0.1471	0.149	0.147	0.151	0.144	0.151	608,000	0.1471	2.76%
2024-12-16	0	0.145	0.119	0.150	0.142	0.160	976,000	145,472	0.1490	0.145	0.119	0.150	0.142	0.160	976,000	0.1490	-3.97%
2024-12-13	0	0.151	0.151	0.154	0.151	0.159	687,000	107,368	0.1563	0.151	0.151	0.154	0.151	0.159	687,000	0.1563	-7.36%
2024-12-12	0	0.163	0.162	0.172	0.153	0.180	1,432,000	231,944	0.1620	0.163	0.162	0.172	0.153	0.180	1,432,000	0.1620	5.84%
2024-12-11	0	0.154	0.154	0.156	0.153	0.160	672,000	105,160	0.1565	0.154	0.154	0.156	0.153	0.160	672,000	0.1565	-0.65%
2024-12-10	0	0.155	0.154	0.157	0.153	0.162	752,000	118,112	0.1571	0.155	0.154	0.157	0.153	0.162	752,000	0.1571	-3.12%
2024-12-09	0	0.160	0.153	0.161	0.148	0.160	832,000	126,640	0.1522	0.160	0.153	0.161	0.148	0.160	832,000	0.1522	0.63%
2024-12-06	0	0.159	0.157	0.159	0.155	0.163	864,000	137,560	0.1592	0.159	0.157	0.159	0.155	0.163	864,000	0.1592	3.25%
2024-12-05	0	0.154	0.150	0.154	0.150	0.155	400,000	61,360	0.1534	0.154	0.150	0.154	0.150	0.155	400,000	0.1534	0.00%
2024-12-04	0	0.154	0.152	0.154	0.145	0.159	728,000	111,320	0.1529	0.154	0.152	0.154	0.145	0.159	728,000	0.1529	-0.65%
2024-12-03	0	0.155	0.155	0.156	0.150	0.159	752,000	116,616	0.1551	0.155	0.155	0.156	0.150	0.159	752,000	0.1551	0.00%
2024-12-02	0	0.155	0.154	0.155	0.154	0.165	776,000	122,024	0.1572	0.155	0.154	0.155	0.154	0.165	776,000	0.1572	-0.64%
2024-11-29	0	0.156	0.156	0.160	0.154	0.179	1,400,500	227,147	0.1622	0.156	0.156	0.160	0.154	0.179	1,400,500	0.1622	-1.27%
2024-11-28	0	0.158	0.150	0.158	0.118	0.158	3,021,000	377,962	0.1251	0.158	0.150	0.158	0.118	0.158	3,021,000	0.1251	29.51%
2024-11-27	0	0.122	0.120	0.122	0.121	0.133	2,968,000	363,992	0.1226	0.122	0.120	0.122	0.121	0.133	2,968,000	0.1226	-3.94%
2024-11-26	0	0.127	0.125	0.128	0.126	0.136	2,176,000	278,272	0.1279	0.127	0.125	0.128	0.126	0.136	2,176,000	0.1279	-4.51%
2024-11-25	0	0.133	0.132	0.133	0.133	0.142	1,800,000	243,128	0.1351	0.133	0.132	0.133	0.133	0.142	1,800,000	0.1351	-5.00%
2024-11-22	0	0.140	0.137	0.140	0.136	0.153	2,288,000	323,472	0.1414	0.140	0.137	0.140	0.136	0.153	2,288,000	0.1414	2.19%
2024-11-21	0	0.137	0.135	0.138	0.135	0.152	2,008,000	278,808	0.1388	0.137	0.135	0.138	0.135	0.152	2,008,000	0.1388	-6.80%
2024-11-20	0	0.147	0.147	0.149	0.146	0.160	1,704,000	254,552	0.1494	0.147	0.147	0.149	0.146	0.160	1,704,000	0.1494	-5.77%
2024-11-19	0	0.156	0.156	0.158	0.156	0.165	1,471,500	235,018	0.1597	0.156	0.156	0.158	0.156	0.165	1,471,500	0.1597	-5.45%
2024-11-18	0	0.165	-	0.169	0.165	0.197	2,574,500	439,836	0.1708	0.165	-	0.169	0.165	0.197	2,574,500	0.1708	-8.84%
2024-11-15	0	0.181	0.181	0.182	0.180	0.192	1,024,000	187,112	0.1827	0.181	0.181	0.182	0.180	0.192	1,024,000	0.1827	-6.70%
2024-11-14	0	0.194	0.194	0.200	0.191	0.210	704,000	142,840	0.2029	0.194	0.194	0.200	0.191	0.210	704,000	0.2029	0.52%
2024-11-13	0	0.193	0.188	0.200	0.187	0.196	759,000	144,737	0.1907	0.193	0.188	0.200	0.187	0.196	759,000	0.1907	4.89%
2024-11-12	0	0.184	0.180	0.213	0.182	0.220	1,816,000	360,128	0.1983	0.184	0.180	0.213	0.182	0.220	1,816,000	0.1983	-8.00%
2024-11-11	0	0.200	0.197	0.214	0.170	0.216	2,240,000	426,768	0.1905	0.200	0.197	0.214	0.170	0.216	2,240,000	0.1905	19.05%
2024-11-08	0	0.168	0.168	0.169	0.167	0.185	2,776,000	467,472	0.1684	0.168	0.168	0.169	0.167	0.185	2,776,000	0.1684	-4.55%
2024-11-07	0	0.176	0.175	0.180	0.176	0.195	3,648,000	653,624	0.1792	0.176	0.175	0.180	0.176	0.195	3,648,000	0.1792	-9.74%
2024-11-06	0	0.195	0.191	0.200	0.190	0.214	2,640,000	519,664	0.1968	0.195	0.191	0.200	0.190	0.214	2,640,000	0.1968	-7.14%
2024-11-05	0	0.210	0.209	0.211	0.210	0.230	1,680,000	358,600	0.2135	0.210	0.209	0.211	0.210	0.230	1,680,000	0.2135	-9.09%
2024-11-04	0	0.231	0.230	0.232	0.230	0.245	992,000	231,112	0.2330	0.231	0.230	0.232	0.230	0.245	992,000	0.2330	-2.53%
2024-11-01	0	0.237	0.236	0.240	0.236	0.260	1,468,500	358,064	0.2438	0.237	0.236	0.240	0.236	0.260	1,468,500	0.2438	-7.06%
2024-10-31	0	0.255	0.255	0.265	0.245	0.265	840,000	214,080	0.2549	0.255	0.255	0.265	0.245	0.265	840,000	0.2549	2.82%
2024-10-30	0	0.248	0.248	0.255	0.248	0.265	1,000,000	254,088	0.2541	0.248	0.248	0.255	0.248	0.265	1,000,000	0.2541	-0.80%
2024-10-29	0	0.250	0.248	0.255	0.245	0.270	1,040,000	261,808	0.2517	0.250	0.248	0.255	0.245	0.270	1,040,000	0.2517	0.81%
2024-10-28	0	0.248	0.247	0.250	0.237	0.260	1,224,000	302,904	0.2475	0.248	0.247	0.250	0.237	0.260	1,224,000	0.2475	5.98%
2024-10-25	0	0.234	0.227	0.235	0.228	0.240	1,136,000	266,216	0.2343	0.234	0.227	0.235	0.228	0.240	1,136,000	0.2343	-2.90%
2024-10-24	0	0.241	0.240	0.242	0.236	0.255	669,000	162,303	0.2426	0.241	0.240	0.242	0.236	0.255	669,000	0.2426	-2.03%
2024-10-23	0	0.246	0.245	0.248	0.246	0.275	1,351,500	346,410	0.2563	0.246	0.245	0.248	0.246	0.275	1,351,500	0.2563	-3.53%
2024-10-22	0	0.255	0.250	0.255	0.241	0.255	1,264,000	310,432	0.2456	0.255	0.250	0.255	0.241	0.255	1,264,000	0.2456	2.00%
2024-10-21	0	0.250	0.250	0.255	0.250	0.285	1,352,000	356,040	0.2633	0.250	0.250	0.255	0.250	0.285	1,352,000	0.2633	-12.28%
2024-10-18	0	0.285	0.280	0.290	0.260	0.295	1,631,000	453,340	0.2780	0.285	0.280	0.290	0.260	0.295	1,631,000	0.2780	9.62%
2024-10-17	0	0.260	0.255	0.260	0.250	0.275	1,088,000	285,000	0.2619	0.260	0.255	0.260	0.250	0.275	1,088,000	0.2619	-7.14%
2024-10-16	0	0.280	0.275	0.280	0.260	0.300	1,524,500	431,570	0.2831	0.280	0.275	0.280	0.260	0.300	1,524,500	0.2831	9.80%
2024-10-15	0	0.255	0.255	0.280	0.255	0.285	1,472,000	384,400	0.2611	0.255	0.255	0.280	0.255	0.285	1,472,000	0.2611	-7.27%
2024-10-14	0	0.275	0.270	0.280	0.239	0.315	2,344,000	609,344	0.2600	0.275	0.270	0.280	0.239	0.315	2,344,000	0.2600	3.77%
2024-10-10	0	0.265	0.260	0.265	0.265	0.315	1,240,000	356,560	0.2875	0.265	0.260	0.265	0.265	0.315	1,240,000	0.2875	-11.67%
2024-10-09	0	0.300	0.290	0.305	0.270	0.305	1,736,000	493,080	0.2840	0.300	0.290	0.305	0.270	0.305	1,736,000	0.2840	7.14%
2024-10-08	0	0.280	0.280	0.295	0.280	0.325	3,056,000	917,560	0.3002	0.280	0.280	0.295	0.280	0.325	3,056,000	0.3002	-12.50%
2024-10-07	0	0.320	0.315	0.320	0.315	0.350	2,352,000	781,240	0.3322	0.320	0.315	0.320	0.315	0.350	2,352,000	0.3322	-7.25%
2024-10-04	0	0.345	0.335	0.345	0.325	0.360	2,321,500	795,965	0.3429	0.345	0.335	0.345	0.325	0.360	2,321,500	0.3429	2.99%
2024-10-03	0	0.335	0.315	0.320	0.320	0.360	2,029,000	679,340	0.3348	0.335	0.315	0.320	0.320	0.360	2,029,000	0.3348	-9.46%
2024-10-02	0	0.370	0.330	0.355	0.290	0.370	3,388,500	1,106,195	0.3265	0.370	0.330	0.355	0.290	0.370	3,388,500	0.3265	21.31%
2024-09-30	0	0.305	0.295	0.305	0.270	0.325	2,816,000	854,840	0.3036	0.305	0.295	0.305	0.270	0.325	2,816,000	0.3036	3.39%
2024-09-27	0	0.295	0.280	0.300	0.250	0.310	2,552,000	704,760	0.2762	0.295	0.280	0.300	0.250	0.310	2,552,000	0.2762	18.00%
2024-09-26	0	0.250	0.248	0.250	0.246	0.270	1,464,000	367,824	0.2512	0.250	0.248	0.250	0.246	0.270	1,464,000	0.2512	-7.41%
2024-09-25	0	0.270	0.265	0.275	0.260	0.280	1,008,000	274,000	0.2718	0.270	0.265	0.275	0.260	0.280	1,008,000	0.2718	3.85%
2024-09-24	0	0.260	0.249	0.265	0.245	0.265	976,000	248,920	0.2550	0.260	0.249	0.265	0.245	0.265	976,000	0.2550	7.00%
2024-09-23	0	0.243	0.242	0.245	0.238	0.250	1,123,000	270,752	0.2411	0.243	0.242	0.245	0.238	0.250	1,123,000	0.2411	-0.82%
2024-09-20	0	0.245	0.243	0.255	0.241	0.275	752,000	190,816	0.2537	0.245	0.243	0.255	0.241	0.275	752,000	0.2537	-9.26%
2024-09-19	0	0.270	0.270	0.275	0.270	0.290	1,282,000	362,060	0.2824	0.270	0.270	0.275	0.270	0.290	1,282,000	0.2824	-10.00%
2024-09-17	0	0.300	0.295	0.300	0.290	0.310	1,400,000	418,320	0.2988	0.300	0.295	0.300	0.290	0.310	1,400,000	0.2988	1.69%
2024-09-16	0	0.295	0.290	0.295	0.280	0.310	1,552,000	462,200	0.2978	0.295	0.290	0.295	0.280	0.310	1,552,000	0.2978	3.51%
2024-09-13	0	0.285	0.280	0.285	0.280	0.300	912,000	263,920	0.2894	0.285	0.280	0.285	0.280	0.300	912,000	0.2894	0.00%
2024-09-12	0	0.285	0.280	0.285	0.275	0.320	1,360,000	408,480	0.3004	0.285	0.280	0.285	0.275	0.320	1,360,000	0.3004	-1.72%
2024-09-11	0	0.290	0.280	0.290	0.280	0.315	896,000	263,360	0.2939	0.290	0.280	0.290	0.280	0.315	896,000	0.2939	-6.45%
2024-09-10	0	0.310	0.305	0.310	0.305	0.335	1,808,000	578,160	0.3198	0.310	0.305	0.310	0.305	0.335	1,808,000	0.3198	-1.59%
2024-09-09	0	0.315	0.305	0.315	0.300	0.340	1,497,500	466,320	0.3114	0.315	0.305	0.315	0.300	0.340	1,497,500	0.3114	-3.08%
2024-09-05	0	0.325	0.325	0.335	0.310	0.345	1,593,000	518,005	0.3252	0.325	0.325	0.335	0.310	0.345	1,593,000	0.3252	0.00%
2024-09-04	0	0.325	0.325	0.330	0.325	0.355	1,863,000	627,850	0.3370	0.325	0.325	0.330	0.325	0.355	1,863,000	0.3370	-4.41%
2024-09-03	0	0.340	0.335	0.340	0.315	0.340	1,896,000	625,760	0.3300	0.340	0.335	0.340	0.315	0.340	1,896,000	0.3300	1.49%
2024-09-02	0	0.335	0.330	0.335	0.320	0.350	1,576,000	528,440	0.3353	0.335	0.330	0.335	0.320	0.350	1,576,000	0.3353	0.00%
2024-08-30	0	0.335	0.330	0.340	0.325	0.360	2,136,000	723,800	0.3389	0.335	0.330	0.340	0.325	0.360	2,136,000	0.3389	3.08%
2024-08-29	0	0.325	0.320	0.330	0.315	0.350	1,664,000	551,920	0.3317	0.325	0.320	0.330	0.315	0.350	1,664,000	0.3317	0.00%
2024-08-28	0	0.325	0.320	0.330	0.315	0.340	1,640,000	536,320	0.3270	0.325	0.320	0.330	0.315	0.340	1,640,000	0.3270	3.17%
2024-08-27	0	0.315	0.315	0.320	0.305	0.340	1,560,000	499,120	0.3199	0.315	0.315	0.320	0.305	0.340	1,560,000	0.3199	-1.56%
2024-08-26	0	0.320	0.315	0.320	0.310	0.345	1,736,000	555,640	0.3201	0.320	0.315	0.320	0.310	0.345	1,736,000	0.3201	-3.03%
2024-08-23	0	0.330	0.325	0.330	0.320	0.355	1,824,000	620,640	0.3403	0.330	0.325	0.330	0.320	0.355	1,824,000	0.3403	3.13%
2024-08-22	0	0.320	0.315	0.320	0.300	0.335	2,048,000	658,920	0.3217	0.320	0.315	0.320	0.300	0.335	2,048,000	0.3217	8.47%
2024-08-21	0	0.295	0.285	0.295	0.285	0.320	1,464,000	435,280	0.2973	0.295	0.285	0.295	0.285	0.320	1,464,000	0.2973	-9.23%
2024-08-20	0	0.325	0.315	0.325	0.300	0.350	2,264,000	709,640	0.3134	0.325	0.315	0.325	0.300	0.350	2,264,000	0.3134	-1.52%
2024-08-19	0	0.330	0.325	0.330	0.325	0.360	1,774,000	602,210	0.3395	0.330	0.325	0.330	0.325	0.360	1,774,000	0.3395	-4.35%
2024-08-16	0	0.345	0.340	0.345	0.340	0.385	1,792,000	643,200	0.3589	0.345	0.340	0.345	0.340	0.385	1,792,000	0.3589	-5.48%
2024-08-15	0	0.365	0.360	0.365	0.350	0.380	2,520,000	910,080	0.3611	0.365	0.360	0.365	0.350	0.380	2,520,000	0.3611	4.29%
2024-08-14	0	0.350	0.350	0.355	0.340	0.365	1,832,000	642,680	0.3508	0.350	0.350	0.355	0.340	0.365	1,832,000	0.3508	2.94%
2024-08-13	0	0.340	0.330	0.340	0.325	0.390	1,994,000	697,885	0.3500	0.340	0.330	0.340	0.325	0.390	1,994,000	0.3500	0.00%
2024-08-12	0	0.340	0.340	0.345	0.340	0.370	1,864,000	650,760	0.3491	0.340	0.340	0.345	0.340	0.370	1,864,000	0.3491	-6.85%
2024-08-09	0	0.365	0.365	0.380	0.365	0.400	3,216,000	1,214,040	0.3775	0.365	0.365	0.380	0.365	0.400	3,216,000	0.3775	-5.19%
2024-08-08	0	0.385	0.380	0.385	0.370	0.395	2,816,000	1,066,620	0.3788	0.385	0.380	0.385	0.370	0.395	2,816,000	0.3788	4.05%
2024-08-07	0	0.370	0.370	0.380	0.350	0.390	3,296,000	1,221,962	0.3707	0.370	0.370	0.380	0.350	0.390	3,296,000	0.3707	1.37%
2024-08-06	0	0.365	0.360	0.365	0.360	0.405	3,437,000	1,291,340	0.3757	0.365	0.360	0.365	0.360	0.405	3,437,000	0.3757	-5.19%
2024-08-05	0	0.385	0.375	0.385	0.365	0.410	4,211,000	1,614,302	0.3834	0.385	0.375	0.385	0.365	0.410	4,211,000	0.3834	1.32%
2024-08-02	0	0.380	0.375	0.380	0.350	0.400	3,966,000	1,488,890	0.3754	0.380	0.375	0.380	0.350	0.400	3,966,000	0.3754	0.00%
2024-08-01	0	0.380	0.370	0.380	0.355	0.410	5,219,000	2,003,635	0.3839	0.380	0.370	0.380	0.355	0.410	5,219,000	0.3839	10.14%
2024-07-31	0	0.345	0.310	0.345	0.340	0.425	5,350,000	2,131,615	0.3984	0.345	0.310	0.345	0.340	0.425	5,350,000	0.3984	-12.66%
2024-07-30	0	0.395	0.385	0.395	0.320	0.395	5,983,500	2,185,057	0.3652	0.395	0.385	0.395	0.320	0.395	5,983,500	0.3652	17.91%
2024-07-29	0	0.335	0.320	0.335	0.228	0.380	4,440,500	1,381,467	0.3111	0.335	0.320	0.335	0.228	0.380	4,440,500	0.3111	43.78%
2024-07-26	0	0.233	0.230	0.233	0.173	0.235	2,504,000	518,016	0.2069	0.233	0.230	0.233	0.173	0.235	2,504,000	0.2069	32.39%
2024-07-25	0	0.176	0.175	0.178	0.167	0.180	2,334,000	406,808	0.1743	0.176	0.175	0.178	0.167	0.180	2,334,000	0.1743	4.76%
2024-07-24	0	0.168	0.168	0.170	0.168	0.178	872,000	149,240	0.1711	0.168	0.168	0.170	0.168	0.178	872,000	0.1711	-4.00%
2024-07-23	0	0.175	0.174	0.175	0.175	0.183	1,456,000	256,544	0.1762	0.175	0.174	0.175	0.175	0.183	1,456,000	0.1762	-3.31%
2024-07-22	0	0.181	0.178	0.179	0.177	0.182	920,000	165,016	0.1794	0.181	0.178	0.179	0.177	0.182	920,000	0.1794	-2.69%
2024-07-19	0	0.186	0.183	0.187	0.182	0.190	840,000	155,160	0.1847	0.186	0.183	0.187	0.182	0.190	840,000	0.1847	-2.11%
2024-07-18	0	0.190	0.186	0.188	0.186	0.205	440,000	84,064	0.1911	0.190	0.186	0.188	0.186	0.205	440,000	0.1911	-3.06%
2024-07-17	0	0.196	0.192	0.196	0.196	0.225	872,000	182,232	0.2090	0.196	0.192	0.196	0.196	0.225	872,000	0.2090	-10.50%
2024-07-16	0	0.219	0.218	0.219	0.218	0.226	576,000	128,088	0.2224	0.219	0.218	0.219	0.218	0.226	576,000	0.2224	0.46%
2024-07-15	0	0.218	0.210	0.218	0.218	0.225	608,000	134,376	0.2210	0.218	0.210	0.218	0.218	0.225	608,000	0.2210	-3.54%
2024-07-12	0	0.226	0.225	0.226	0.224	0.231	496,000	113,064	0.2280	0.226	0.225	0.226	0.224	0.231	496,000	0.2280	0.89%
2024-07-11	0	0.224	0.223	0.224	0.221	0.230	728,000	164,656	0.2262	0.224	0.223	0.224	0.221	0.230	728,000	0.2262	1.82%
2024-07-10	0	0.220	0.219	0.220	0.220	0.235	528,000	118,912	0.2252	0.220	0.219	0.220	0.220	0.235	528,000	0.2252	-3.51%
2024-07-09	0	0.228	0.224	0.225	0.223	0.238	702,000	160,916	0.2292	0.228	0.224	0.225	0.223	0.238	702,000	0.2292	-1.30%
2024-07-08	0	0.231	0.230	0.231	0.230	0.242	544,000	127,784	0.2349	0.231	0.230	0.231	0.230	0.242	544,000	0.2349	-3.35%
2024-07-05	0	0.239	-	0.239	0.239	0.245	552,000	133,744	0.2423	0.239	-	0.239	0.239	0.245	552,000	0.2423	-1.65%
2024-07-04	0	0.243	0.242	0.243	0.238	0.249	472,000	114,664	0.2429	0.243	0.242	0.243	0.238	0.249	472,000	0.2429	1.25%
2024-07-03	0	0.240	0.235	0.237	0.235	0.250	304,000	73,392	0.2414	0.240	0.235	0.237	0.235	0.250	304,000	0.2414	-3.23%
2024-07-02	0	0.248	-	0.245	0.248	0.280	1,192,000	307,864	0.2583	0.248	-	0.245	0.248	0.280	1,192,000	0.2583	-8.15%
2024-06-28	0	0.270	0.265	0.270	0.265	0.280	568,000	155,320	0.2735	0.270	0.265	0.270	0.265	0.280	568,000	0.2735	-3.57%
2024-06-27	0	0.280	0.275	0.280	0.275	0.295	720,000	204,720	0.2843	0.280	0.275	0.280	0.275	0.295	720,000	0.2843	-1.75%
2024-06-26	0	0.285	0.275	0.285	0.260	0.285	832,000	227,320	0.2732	0.285	0.275	0.285	0.260	0.285	832,000	0.2732	5.56%
2024-06-25	0	0.270	0.270	0.275	0.270	0.300	568,000	159,840	0.2814	0.270	0.270	0.275	0.270	0.300	568,000	0.2814	-8.47%
2024-06-24	0	0.295	0.285	0.300	0.290	0.325	1,208,000	368,360	0.3049	0.295	0.285	0.300	0.290	0.325	1,208,000	0.3049	-9.23%
2024-06-21	0	0.325	0.320	0.325	0.315	0.335	804,000	261,240	0.3249	0.325	0.320	0.325	0.315	0.335	804,000	0.3249	1.56%
2024-06-20	0	0.320	0.315	0.320	0.310	0.330	640,000	206,200	0.3222	0.320	0.315	0.320	0.310	0.330	640,000	0.3222	3.23%
2024-06-19	0	0.310	0.305	0.310	0.310	0.325	1,016,000	319,400	0.3144	0.310	0.305	0.310	0.310	0.325	1,016,000	0.3144	-4.62%
2024-06-18	0	0.325	0.320	0.325	0.310	0.335	648,000	209,360	0.3231	0.325	0.320	0.325	0.310	0.335	648,000	0.3231	1.56%
2024-06-17	0	0.320	0.315	0.320	0.315	0.345	1,120,000	364,640	0.3256	0.320	0.315	0.320	0.315	0.345	1,120,000	0.3256	-4.48%
2024-06-14	0	0.335	0.325	0.330	0.325	0.350	1,032,000	345,000	0.3343	0.335	0.325	0.330	0.325	0.350	1,032,000	0.3343	3.08%
2024-06-13	0	0.325	0.320	0.325	0.310	0.335	920,000	295,440	0.3211	0.325	0.320	0.325	0.310	0.335	920,000	0.3211	1.56%
2024-06-12	0	0.320	0.310	0.320	0.300	0.325	856,000	268,720	0.3139	0.320	0.310	0.320	0.300	0.325	856,000	0.3139	4.92%
2024-06-11	0	0.305	0.300	0.305	0.305	0.325	856,000	265,840	0.3106	0.305	0.300	0.305	0.305	0.325	856,000	0.3106	-4.69%
2024-06-07	0	0.320	0.315	0.320	0.320	0.340	878,000	289,190	0.3294	0.320	0.315	0.320	0.320	0.340	878,000	0.3294	-3.03%
2024-06-06	0	0.330	0.330	0.340	0.330	0.355	2,200,000	741,959	0.3373	0.330	0.330	0.340	0.330	0.355	2,200,000	0.3373	0.00%
2024-06-05	0	0.330	0.320	0.330	0.325	0.350	1,136,000	385,145	0.3390	0.330	0.320	0.330	0.325	0.350	1,136,000	0.3390	-1.49%
2024-06-04	0	0.335	0.330	0.340	0.325	0.345	1,152,000	382,117	0.3317	0.335	0.330	0.340	0.325	0.345	1,152,000	0.3317	3.08%
2024-06-03	0	0.325	0.320	0.330	0.305	0.340	888,000	287,440	0.3237	0.325	0.320	0.330	0.305	0.340	888,000	0.3237	3.17%
2024-05-31	0	0.315	0.310	0.330	0.315	0.340	777,000	251,935	0.3242	0.315	0.310	0.330	0.315	0.340	777,000	0.3242	-7.35%
2024-05-30	0	0.340	0.335	0.340	0.320	0.350	1,440,500	486,792	0.3379	0.340	0.335	0.340	0.320	0.350	1,440,500	0.3379	3.03%
2024-05-29	0	0.330	0.330	0.340	0.320	0.345	1,352,000	448,840	0.3320	0.330	0.330	0.340	0.320	0.345	1,352,000	0.3320	3.13%
2024-05-28	0	0.320	0.315	0.325	0.305	0.325	907,000	284,550	0.3137	0.320	0.315	0.325	0.305	0.325	907,000	0.3137	3.23%
2024-05-27	0	0.310	0.305	0.315	0.290	0.315	890,500	270,715	0.3040	0.310	0.305	0.315	0.290	0.315	890,500	0.3040	0.00%
2024-05-24	0	0.310	0.300	0.310	0.285	0.310	657,000	195,040	0.2969	0.310	0.300	0.310	0.285	0.310	657,000	0.2969	6.90%
2024-05-23	0	0.290	0.285	0.295	0.290	0.315	742,500	221,857	0.2988	0.290	0.285	0.295	0.290	0.315	742,500	0.2988	-4.92%
2024-05-22	0	0.305	0.305	0.310	0.305	0.325	1,058,000	334,685	0.3163	0.305	0.305	0.310	0.305	0.325	1,058,000	0.3163	-3.17%
2024-05-21	0	0.315	0.305	0.315	0.290	0.315	1,134,000	348,242	0.3071	0.315	0.305	0.315	0.290	0.315	1,134,000	0.3071	3.28%
2024-05-20	0	0.305	0.295	0.305	0.280	0.305	1,081,000	313,627	0.2901	0.305	0.295	0.305	0.280	0.305	1,081,000	0.2901	3.39%
2024-05-17	0	0.295	0.285	0.295	0.270	0.300	607,500	172,295	0.2836	0.295	0.285	0.295	0.270	0.300	607,500	0.2836	5.36%
2024-05-16	0	0.280	0.275	0.280	0.280	0.310	989,500	289,355	0.2924	0.280	0.275	0.280	0.280	0.310	989,500	0.2924	0.00%
2024-05-14	0	0.280	0.275	0.290	0.280	0.320	802,000	233,675	0.2914	0.280	0.275	0.290	0.280	0.320	802,000	0.2914	-6.67%
2024-05-13	0	0.300	0.295	0.300	0.295	0.325	761,500	231,295	0.3037	0.300	0.295	0.300	0.295	0.325	761,500	0.3037	-3.23%
2024-05-10	0	0.310	0.310	0.315	0.300	0.320	928,500	286,650	0.3087	0.310	0.310	0.315	0.300	0.320	928,500	0.3087	-4.62%
2024-05-09	0	0.325	0.320	0.325	0.320	0.345	1,561,000	511,685	0.3278	0.325	0.320	0.325	0.320	0.345	1,561,000	0.3278	-7.14%
2024-05-08	0	0.350	0.340	0.350	0.320	0.350	1,455,000	492,310	0.3384	0.350	0.340	0.350	0.320	0.350	1,455,000	0.3384	4.17%
2024-05-07	0	0.084	0.083	0.084	0.082	0.087	7,658,000	643,468	0.0840	0.336	0.332	0.336	0.328	0.348	1,914,500	0.3361	-4.55%
2024-05-06	0	0.088	0.084	0.088	0.079	0.090	6,936,000	577,296	0.0832	0.352	0.336	0.352	0.316	0.360	1,734,000	0.3329	10.00%
2024-05-03	0	0.080	0.079	0.082	0.079	0.084	3,688,000	297,802	0.0807	0.320	0.316	0.328	0.316	0.336	922,000	0.3230	-4.76%
2024-05-02	0	0.084	0.082	0.086	0.081	0.087	4,038,000	335,586	0.0831	0.336	0.328	0.344	0.324	0.348	1,009,500	0.3324	1.20%
2024-04-30	0	0.083	0.082	0.084	0.081	0.087	7,158,000	603,990	0.0844	0.332	0.328	0.336	0.324	0.348	1,789,500	0.3375	-5.68%
2024-04-29	0	0.088	0.088	0.089	0.086	0.091	3,504,000	308,696	0.0881	0.352	0.352	0.356	0.344	0.364	876,000	0.3524	0.00%
2024-04-26	0	0.088	0.087	0.089	0.086	0.089	3,870,000	337,898	0.0873	0.352	0.348	0.356	0.344	0.356	967,500	0.3492	-1.12%
2024-04-25	0	0.089	0.088	0.089	0.085	0.090	4,406,000	386,708	0.0878	0.356	0.352	0.356	0.340	0.360	1,101,500	0.3511	1.14%
2024-04-24	0	0.088	0.087	0.090	0.085	0.091	7,298,000	645,322	0.0884	0.352	0.348	0.360	0.340	0.364	1,824,500	0.3537	1.15%
2024-04-23	0	0.087	0.085	0.087	0.082	0.087	5,842,000	493,712	0.0845	0.348	0.340	0.348	0.328	0.348	1,460,500	0.3380	3.57%
2024-04-22	0	0.084	0.084	0.085	0.083	0.087	5,578,000	470,668	0.0844	0.336	0.336	0.340	0.332	0.348	1,394,500	0.3375	0.00%
2024-04-19	0	0.084	0.083	0.086	0.083	0.088	5,294,000	448,378	0.0847	0.336	0.332	0.344	0.332	0.352	1,323,500	0.3388	-2.33%
2024-04-18	0	0.086	0.085	0.087	0.082	0.088	6,418,000	547,544	0.0853	0.344	0.340	0.348	0.328	0.352	1,604,500	0.3413	1.18%
2024-04-17	0	0.085	0.084	0.086	0.081	0.091	7,526,000	643,166	0.0855	0.340	0.336	0.344	0.324	0.364	1,881,500	0.3418	3.66%
2024-04-16	0	0.082	0.082	0.084	0.079	0.086	6,060,000	502,124	0.0829	0.328	0.328	0.336	0.316	0.344	1,515,000	0.3314	1.23%
2024-04-15	0	0.081	0.080	0.082	0.080	0.088	6,572,000	543,726	0.0827	0.324	0.320	0.328	0.320	0.352	1,643,000	0.3309	-1.22%
2024-04-12	0	0.082	0.082	0.086	0.079	0.087	8,622,000	709,076	0.0822	0.328	0.328	0.344	0.316	0.348	2,155,500	0.3290	3.80%
2024-04-11	0	0.079	0.077	0.079	0.075	0.083	6,976,000	546,020	0.0783	0.316	0.308	0.316	0.300	0.332	1,744,000	0.3131	-2.47%
2024-04-10	0	0.081	0.081	0.083	0.081	0.088	7,196,000	600,646	0.0835	0.324	0.324	0.332	0.324	0.352	1,799,000	0.3339	-5.81%
2024-04-09	0	0.086	0.085	0.087	0.085	0.097	6,294,000	548,292	0.0871	0.344	0.340	0.348	0.340	0.388	1,573,500	0.3485	-1.15%
2024-04-08	0	0.087	0.086	0.088	0.085	0.106	5,596,000	511,384	0.0914	0.348	0.344	0.352	0.340	0.424	1,399,000	0.3655	-6.45%
2024-04-05	0	0.093	0.092	0.093	0.076	0.094	8,646,000	751,556	0.0869	0.372	0.368	0.372	0.304	0.376	2,161,500	0.3477	24.00%
2024-04-03	0	0.075	0.074	0.078	0.068	0.090	9,324,000	676,780	0.0726	0.300	0.296	0.312	0.272	0.360	2,331,000	0.2903	5.63%
2024-04-02	0	0.071	0.069	0.071	0.066	0.071	7,000,000	482,074	0.0689	0.284	0.276	0.284	0.264	0.284	1,750,000	0.2755	2.90%
2024-03-28	0	0.069	0.067	0.069	0.065	0.069	6,302,000	421,770	0.0669	0.276	0.268	0.276	0.260	0.276	1,575,500	0.2677	2.99%
2024-03-27	0	0.067	0.066	0.069	0.065	0.069	6,354,000	427,434	0.0673	0.268	0.264	0.276	0.260	0.276	1,588,500	0.2691	0.00%
2024-03-26	0	0.067	0.065	0.067	0.064	0.068	7,094,000	466,830	0.0658	0.268	0.260	0.268	0.256	0.272	1,773,500	0.2632	3.08%
2024-03-25	0	0.065	0.064	0.066	0.062	0.067	5,366,000	342,544	0.0638	0.260	0.256	0.264	0.248	0.268	1,341,500	0.2553	-1.52%
2024-03-22	0	0.066	0.064	0.066	0.062	0.066	6,112,000	387,438	0.0634	0.264	0.256	0.264	0.248	0.264	1,528,000	0.2536	4.76%
2024-03-21	0	0.063	0.062	0.068	0.061	0.066	5,590,000	354,284	0.0634	0.252	0.248	0.272	0.244	0.264	1,397,500	0.2535	0.00%
2024-03-20	0	0.063	0.062	0.066	0.060	0.067	8,172,000	506,218	0.0619	0.252	0.248	0.264	0.240	0.268	2,043,000	0.2478	-3.08%
2024-03-19	0	0.065	0.063	0.065	0.062	0.068	7,592,000	491,134	0.0647	0.260	0.252	0.260	0.248	0.272	1,898,000	0.2588	0.00%
2024-03-18	0	0.065	0.063	0.065	0.063	0.069	6,346,000	414,730	0.0654	0.260	0.252	0.260	0.252	0.276	1,586,500	0.2614	-5.80%
2024-03-15	0	0.069	0.069	0.070	0.069	0.074	11,384,000	799,480	0.0702	0.276	0.276	0.280	0.276	0.296	2,846,000	0.2809	0.00%
2024-03-14	0	0.069	0.068	0.069	0.066	0.069	4,748,000	322,352	0.0679	0.276	0.272	0.276	0.264	0.276	1,187,000	0.2716	4.55%
2024-03-13	0	0.066	0.066	0.067	0.065	0.069	8,962,000	604,356	0.0674	0.264	0.264	0.268	0.260	0.276	2,240,500	0.2697	-2.94%
2024-03-12	0	0.068	0.067	0.068	0.064	0.069	6,266,000	415,212	0.0663	0.272	0.268	0.272	0.256	0.276	1,566,500	0.2651	3.03%
2024-03-11	0	0.066	0.064	0.066	0.061	0.067	6,396,000	408,870	0.0639	0.264	0.256	0.264	0.244	0.268	1,599,000	0.2557	6.45%
2024-03-08	0	0.062	0.060	0.063	0.061	0.065	5,624,000	349,982	0.0622	0.248	0.240	0.252	0.244	0.260	1,406,000	0.2489	1.64%
2024-03-07	0	0.061	0.061	0.062	0.060	0.065	5,164,000	324,246	0.0628	0.244	0.244	0.248	0.240	0.260	1,291,000	0.2512	0.00%
2024-03-06	0	0.061	0.060	0.061	0.060	0.063	4,732,000	288,712	0.0610	0.244	0.240	0.244	0.240	0.252	1,183,000	0.2441	0.00%
2024-03-05	0	0.061	0.060	0.062	0.058	0.068	6,548,000	400,302	0.0611	0.244	0.240	0.248	0.232	0.272	1,637,000	0.2445	-4.69%
2024-03-04	0	0.064	0.062	0.064	0.056	0.065	11,564,000	686,434	0.0594	0.256	0.248	0.256	0.224	0.260	2,891,000	0.2374	14.29%
2024-03-01	0	0.056	0.056	0.060	0.054	0.060	8,304,000	463,564	0.0558	0.224	0.224	0.240	0.216	0.240	2,076,000	0.2233	0.00%
2024-02-29	0	0.056	0.055	0.057	0.052	0.057	7,156,000	392,536	0.0549	0.224	0.220	0.228	0.208	0.228	1,789,000	0.2194	3.70%
2024-02-28	0	0.054	0.053	0.055	0.052	0.057	6,184,000	334,158	0.0540	0.216	0.212	0.220	0.208	0.228	1,546,000	0.2161	-3.57%
2024-02-27	0	0.056	0.054	0.056	0.051	0.058	9,128,000	497,304	0.0545	0.224	0.216	0.224	0.204	0.232	2,282,000	0.2179	5.66%
2024-02-26	0	0.053	0.052	0.056	0.050	0.055	7,016,000	368,560	0.0525	0.212	0.208	0.224	0.200	0.220	1,754,000	0.2101	0.00%
2024-02-23	0	0.053	0.052	0.053	0.049	0.057	8,344,000	433,962	0.0520	0.212	0.208	0.212	0.196	0.228	2,086,000	0.2080	-5.36%
2024-02-22	0	0.056	0.054	0.059	0.053	0.059	10,952,000	612,902	0.0560	0.224	0.216	0.236	0.212	0.236	2,738,000	0.2239	-5.08%
2024-02-21	0	0.059	0.058	0.059	0.055	0.060	11,514,000	656,206	0.0570	0.236	0.232	0.236	0.220	0.240	2,878,500	0.2280	3.51%
2024-02-20	0	0.057	0.055	0.057	0.056	0.062	9,270,000	533,850	0.0576	0.228	0.220	0.228	0.224	0.248	2,317,500	0.2304	-8.06%
2024-02-19	0	0.062	0.060	0.062	0.061	0.068	14,020,000	897,988	0.0641	0.248	0.240	0.248	0.244	0.272	3,505,000	0.2562	-4.62%
2024-02-16	0	0.065	0.064	0.065	0.065	0.079	12,334,000	843,934	0.0684	0.260	0.256	0.260	0.260	0.316	3,083,500	0.2737	-7.14%
2024-02-15	0	0.070	0.068	0.070	0.062	0.073	17,692,000	1,171,820	0.0662	0.280	0.272	0.280	0.248	0.292	4,423,000	0.2649	11.11%
2024-02-14	0	0.063	0.063	0.065	0.061	0.070	10,712,000	685,730	0.0640	0.252	0.252	0.260	0.244	0.280	2,678,000	0.2561	0.00%
2024-02-09	0	0.063	0.061	0.063	0.058	0.063	3,536,000	215,818	0.0610	0.252	0.244	0.252	0.232	0.252	884,000	0.2441	3.28%
2024-02-08	0	0.061	0.061	0.064	0.059	0.065	9,804,000	605,556	0.0618	0.244	0.244	0.256	0.236	0.260	2,451,000	0.2471	-3.17%
2024-02-07	0	0.063	0.063	0.065	0.061	0.073	8,102,000	530,416	0.0655	0.252	0.252	0.260	0.244	0.292	2,025,500	0.2619	-11.27%
2024-02-06	0	0.071	0.069	0.071	0.070	0.078	12,512,000	916,090	0.0732	0.284	0.276	0.284	0.280	0.312	3,128,000	0.2929	-7.79%
2024-02-05	0	0.077	0.076	0.080	0.074	0.082	10,148,000	798,182	0.0787	0.308	0.304	0.320	0.296	0.328	2,537,000	0.3146	-3.75%
2024-02-02	0	0.080	0.078	0.080	0.075	0.082	13,228,000	1,052,514	0.0796	0.320	0.312	0.320	0.300	0.328	3,307,000	0.3183	1.27%
2024-02-01	0	0.079	0.076	0.079	0.071	0.080	12,396,000	926,896	0.0748	0.316	0.304	0.316	0.284	0.320	3,099,000	0.2991	6.76%
2024-01-31	0	0.074	0.072	0.075	0.071	0.076	8,838,000	645,496	0.0730	0.296	0.288	0.300	0.284	0.304	2,209,500	0.2921	0.00%
2024-01-30	0	0.074	0.074	0.078	0.073	0.080	10,080,000	762,640	0.0757	0.296	0.296	0.312	0.292	0.320	2,520,000	0.3026	-3.90%
2024-01-29	0	0.077	0.075	0.078	0.070	0.079	13,670,000	1,018,238	0.0745	0.308	0.300	0.312	0.280	0.316	3,417,500	0.2979	8.45%
2024-01-26	0	0.071	0.069	0.070	0.069	0.076	7,742,000	555,198	0.0717	0.284	0.276	0.280	0.276	0.304	1,935,500	0.2868	-4.05%
2024-01-25	0	0.074	0.072	0.074	0.067	0.074	7,358,000	509,450	0.0692	0.296	0.288	0.296	0.268	0.296	1,839,500	0.2770	5.71%
2024-01-24	0	0.070	0.068	0.070	0.068	0.076	8,234,000	588,686	0.0715	0.280	0.272	0.280	0.272	0.304	2,058,500	0.2860	-2.78%
2024-01-23	0	0.072	0.071	0.072	0.071	0.078	9,660,000	715,636	0.0741	0.288	0.284	0.288	0.284	0.312	2,415,000	0.2963	-1.37%
2024-01-22	0	0.073	0.071	0.073	0.070	0.080	5,978,000	453,722	0.0759	0.292	0.284	0.292	0.280	0.320	1,494,500	0.3036	-6.41%
2024-01-19	0	0.078	0.078	0.080	0.074	0.081	13,366,000	1,036,370	0.0775	0.312	0.312	0.320	0.296	0.324	3,341,500	0.3102	1.30%
2024-01-18	0	0.077	0.074	0.077	0.075	0.081	7,976,000	612,420	0.0768	0.308	0.296	0.308	0.300	0.324	1,994,000	0.3071	-7.23%
2024-01-17	0	0.083	0.081	0.084	0.078	0.088	9,232,000	758,982	0.0822	0.332	0.324	0.336	0.312	0.352	2,308,000	0.3288	-3.49%
2024-01-16	0	0.086	0.085	0.087	0.083	0.090	10,242,000	879,310	0.0859	0.344	0.340	0.348	0.332	0.360	2,560,500	0.3434	-1.15%
2024-01-15	0	0.087	0.086	0.088	0.081	0.087	11,834,000	1,000,194	0.0845	0.348	0.344	0.352	0.324	0.348	2,958,500	0.3381	1.16%
2024-01-12	0	0.086	0.084	0.086	0.083	0.090	4,866,000	416,360	0.0856	0.344	0.336	0.344	0.332	0.360	1,216,500	0.3423	0.00%
2024-01-11	0	0.086	0.085	0.087	0.085	0.094	10,644,000	944,024	0.0887	0.344	0.340	0.348	0.340	0.376	2,661,000	0.3548	-8.51%
2024-01-10	0	0.094	0.091	0.094	0.091	0.097	6,644,000	622,392	0.0937	0.376	0.364	0.376	0.364	0.388	1,661,000	0.3747	0.00%
2024-01-09	0	0.094	0.092	0.094	0.090	0.098	9,930,000	915,912	0.0922	0.376	0.368	0.376	0.360	0.392	2,482,500	0.3689	-2.08%
2024-01-08	0	0.096	0.094	0.095	0.090	0.098	11,304,000	1,039,828	0.0920	0.384	0.376	0.380	0.360	0.392	2,826,000	0.3680	2.13%
2024-01-05	0	0.094	0.092	0.095	0.091	0.098	5,816,000	543,200	0.0934	0.376	0.368	0.380	0.364	0.392	1,454,000	0.3736	-5.05%
2024-01-04	0	0.099	0.099	0.100	0.096	0.100	7,744,000	757,302	0.0978	0.396	0.396	0.400	0.384	0.400	1,936,000	0.3912	-1.00%
2024-01-03	0	0.100	0.099	0.102	0.097	0.102	7,936,000	789,014	0.0994	0.400	0.396	0.408	0.388	0.408	1,984,000	0.3977	1.01%
2024-01-02	0	0.099	0.099	0.100	0.098	0.103	7,648,000	770,952	0.1008	0.396	0.396	0.400	0.392	0.412	1,912,000	0.4032	-1.00%
2023-12-29	0	0.100	0.099	0.101	0.090	0.104	10,570,000	986,948	0.0934	0.400	0.396	0.404	0.360	0.416	2,642,500	0.3735	2.04%
2023-12-28	0	0.098	0.096	0.098	0.096	0.104	5,424,000	532,938	0.0983	0.392	0.384	0.392	0.384	0.416	1,356,000	0.3930	-2.00%
2023-12-27	0	0.100	0.099	0.100	0.098	0.108	7,534,000	772,316	0.1025	0.400	0.396	0.400	0.392	0.432	1,883,500	0.4100	-1.96%
2023-12-22	0	0.102	0.101	0.102	0.099	0.111	18,606,000	1,926,958	0.1036	0.408	0.404	0.408	0.396	0.444	4,651,500	0.4143	2.00%
2023-12-21	0	0.100	0.099	0.100	0.097	0.103	9,252,000	914,170	0.0988	0.400	0.396	0.400	0.388	0.412	2,313,000	0.3952	-0.99%
2023-12-20	0	0.101	0.100	0.102	0.100	0.110	11,756,000	1,222,812	0.1040	0.404	0.400	0.408	0.400	0.440	2,939,000	0.4161	-0.98%
2023-12-19	0	0.102	0.102	0.104	0.101	0.110	13,120,000	1,370,652	0.1045	0.408	0.408	0.416	0.404	0.440	3,280,000	0.4179	0.00%
2023-12-18	0	0.102	0.101	0.102	0.101	0.110	9,242,000	965,846	0.1045	0.408	0.404	0.408	0.404	0.440	2,310,500	0.4180	-7.27%
2023-12-15	0	0.110	0.108	0.109	0.108	0.112	8,004,000	870,192	0.1087	0.440	0.432	0.436	0.432	0.448	2,001,000	0.4349	1.85%
2023-12-14	0	0.108	0.108	0.109	0.108	0.121	7,135,866	790,272	0.1107	0.432	0.432	0.436	0.432	0.484	1,783,966	0.4430	-4.42%
2023-12-13	0	0.113	0.113	0.115	0.113	0.120	8,770,000	1,013,724	0.1156	0.452	0.452	0.460	0.452	0.480	2,192,500	0.4624	-5.83%
2023-12-12	0	0.120	0.119	0.120	0.118	0.124	10,558,000	1,271,196	0.1204	0.480	0.476	0.480	0.472	0.496	2,639,500	0.4816	2.56%
2023-12-11	0	0.117	0.117	0.120	0.117	0.122	6,510,000	777,626	0.1195	0.468	0.468	0.480	0.468	0.488	1,627,500	0.4778	-4.10%
2023-12-08	0	0.122	0.120	0.121	0.119	0.125	11,398,000	1,386,566	0.1216	0.488	0.480	0.484	0.476	0.500	2,849,500	0.4866	2.52%
2023-12-07	0	0.119	0.119	0.123	0.119	0.124	8,180,000	993,810	0.1215	0.476	0.476	0.492	0.476	0.496	2,045,000	0.4860	-2.46%
2023-12-06	0	0.122	0.122	0.123	0.120	0.125	9,520,000	1,161,568	0.1220	0.488	0.488	0.492	0.480	0.500	2,380,000	0.4881	0.83%
2023-12-05	0	0.121	0.119	0.122	0.118	0.122	9,018,000	1,082,636	0.1201	0.484	0.476	0.488	0.472	0.488	2,254,500	0.4802	1.68%
2023-12-04	0	0.119	0.119	0.122	0.119	0.122	6,236,000	753,798	0.1209	0.476	0.476	0.488	0.476	0.488	1,559,000	0.4835	-0.83%
2023-12-01	0	0.120	0.120	0.122	0.119	0.122	8,984,000	1,083,062	0.1206	0.480	0.480	0.488	0.476	0.488	2,246,000	0.4822	-1.64%
2023-11-30	0	0.122	0.121	0.123	0.120	0.125	9,936,000	1,215,934	0.1224	0.488	0.484	0.492	0.480	0.500	2,484,000	0.4895	0.83%
2023-11-29	0	0.121	0.121	0.123	0.120	0.124	8,236,000	1,005,438	0.1221	0.484	0.484	0.492	0.480	0.496	2,059,000	0.4883	-2.42%
2023-11-28	0	0.124	0.123	0.124	0.122	0.124	6,728,000	827,340	0.1230	0.496	0.492	0.496	0.488	0.496	1,682,000	0.4919	0.00%
2023-11-27	0	0.124	0.123	0.124	0.122	0.126	6,934,000	855,978	0.1234	0.496	0.492	0.496	0.488	0.504	1,733,500	0.4938	0.00%
2023-11-24	0	0.124	0.124	0.125	0.122	0.126	7,812,000	966,868	0.1238	0.496	0.496	0.500	0.488	0.504	1,953,000	0.4951	-0.80%
2023-11-23	0	0.125	0.124	0.126	0.123	0.127	7,348,000	916,394	0.1247	0.500	0.496	0.504	0.492	0.508	1,837,000	0.4989	-0.79%
2023-11-22	0	0.126	0.124	0.126	0.121	0.127	10,476,000	1,301,526	0.1242	0.504	0.496	0.504	0.484	0.508	2,619,000	0.4970	0.80%
2023-11-21	0	0.125	0.124	0.125	0.123	0.127	8,956,000	1,120,626	0.1251	0.500	0.496	0.500	0.492	0.508	2,239,000	0.5005	-0.79%
2023-11-20	0	0.126	0.124	0.125	0.121	0.127	9,814,000	1,216,750	0.1240	0.504	0.496	0.500	0.484	0.508	2,453,500	0.4959	0.00%
2023-11-17	0	0.126	0.124	0.125	0.124	0.128	7,482,000	936,906	0.1252	0.504	0.496	0.500	0.496	0.512	1,870,500	0.5009	0.00%
2023-11-16	0	0.126	0.124	0.125	0.123	0.127	7,626,000	952,092	0.1248	0.504	0.496	0.500	0.492	0.508	1,906,500	0.4994	0.00%
2023-11-15	0	0.126	0.125	0.127	0.120	0.127	14,914,000	1,847,906	0.1239	0.504	0.500	0.508	0.480	0.508	3,728,500	0.4956	4.13%
2023-11-14	0	0.121	0.121	0.123	0.119	0.125	9,628,000	1,166,568	0.1212	0.484	0.484	0.492	0.476	0.500	2,407,000	0.4847	0.83%
2023-11-13	0	0.120	0.120	0.122	0.117	0.123	8,968,000	1,079,898	0.1204	0.480	0.480	0.488	0.468	0.492	2,242,000	0.4817	0.00%
2023-11-10	0	0.120	0.120	0.121	0.115	0.123	14,030,000	1,682,742	0.1199	0.480	0.480	0.484	0.460	0.492	3,507,500	0.4798	0.84%
2023-11-09	0	0.119	0.116	0.118	0.116	0.122	9,184,000	1,089,236	0.1186	0.476	0.464	0.472	0.464	0.488	2,296,000	0.4744	0.85%
2023-11-08	0	0.118	0.118	0.120	0.117	0.124	10,976,000	1,312,376	0.1196	0.472	0.472	0.480	0.468	0.496	2,744,000	0.4783	-4.84%
2023-11-07	0	0.124	0.122	0.123	0.121	0.127	7,362,000	911,486	0.1238	0.496	0.488	0.492	0.484	0.508	1,840,500	0.4952	-1.59%
2023-11-06	0	0.126	0.126	0.127	0.120	0.130	20,008,000	2,507,336	0.1253	0.504	0.504	0.508	0.480	0.520	5,002,000	0.5013	2.44%
2023-11-03	0	0.123	0.121	0.123	0.117	0.123	20,806,000	2,493,708	0.1199	0.492	0.484	0.492	0.468	0.492	5,201,500	0.4794	2.50%
2023-11-02	0	0.120	0.118	0.119	0.116	0.123	17,500,000	2,072,002	0.1184	0.480	0.472	0.476	0.464	0.492	4,375,000	0.4736	4.35%
2023-11-01	0	0.115	0.115	0.117	0.113	0.119	15,678,000	1,810,454	0.1155	0.460	0.460	0.468	0.452	0.476	3,919,500	0.4619	0.00%
2023-10-31	0	0.115	0.115	0.117	0.113	0.119	8,796,000	1,011,704	0.1150	0.460	0.460	0.468	0.452	0.476	2,199,000	0.4601	-0.86%
2023-10-30	0	0.116	0.116	0.118	0.113	0.119	12,814,000	1,488,206	0.1161	0.464	0.464	0.472	0.452	0.476	3,203,500	0.4646	0.00%
2023-10-27	0	0.116	0.115	0.117	0.111	0.118	13,140,000	1,500,028	0.1142	0.464	0.460	0.468	0.444	0.472	3,285,000	0.4566	0.00%
2023-10-26	0	0.116	0.114	0.115	0.110	0.122	13,612,000	1,550,018	0.1139	0.464	0.456	0.460	0.440	0.488	3,403,000	0.4555	2.65%
2023-10-25	0	0.113	0.112	0.113	0.106	0.114	16,376,000	1,805,932	0.1103	0.452	0.448	0.452	0.424	0.456	4,094,000	0.4411	7.62%
2023-10-24	0	0.105	0.105	0.109	0.104	0.109	12,964,000	1,374,046	0.1060	0.420	0.420	0.436	0.416	0.436	3,241,000	0.4240	-3.67%
2023-10-20	0	0.109	0.107	0.110	0.103	0.109	12,300,000	1,301,586	0.1058	0.436	0.428	0.440	0.412	0.436	3,075,000	0.4233	2.83%
2023-10-19	0	0.106	0.105	0.107	0.103	0.108	13,650,000	1,434,922	0.1051	0.424	0.420	0.428	0.412	0.432	3,412,500	0.4205	-0.93%
2023-10-18	0	0.107	0.106	0.108	0.103	0.110	12,594,000	1,329,180	0.1055	0.428	0.424	0.432	0.412	0.440	3,148,500	0.4222	2.88%
2023-10-17	0	0.104	0.102	0.104	0.098	0.104	18,902,000	1,906,716	0.1009	0.416	0.408	0.416	0.392	0.416	4,725,500	0.4035	2.97%
2023-10-16	0	0.101	0.100	0.101	0.100	0.104	10,150,000	1,028,900	0.1014	0.404	0.400	0.404	0.400	0.416	2,537,500	0.4055	-2.88%
2023-10-13	0	0.104	0.103	0.104	0.101	0.108	20,188,000	2,105,250	0.1043	0.416	0.412	0.416	0.404	0.432	5,047,000	0.4171	-4.59%
2023-10-12	0	0.109	0.108	0.111	0.109	0.118	8,500,000	953,022	0.1121	0.436	0.432	0.444	0.436	0.472	2,125,000	0.4485	-5.22%
2023-10-11	0	0.115	0.113	0.115	0.112	0.121	13,440,000	1,569,486	0.1168	0.460	0.452	0.460	0.448	0.484	3,360,000	0.4671	0.88%
2023-10-10	0	0.114	0.114	0.116	0.114	0.125	9,840,000	1,177,346	0.1196	0.456	0.456	0.464	0.456	0.500	2,460,000	0.4786	-5.79%
2023-10-09	0	0.121	0.120	0.121	0.118	0.122	4,714,000	567,314	0.1203	0.484	0.480	0.484	0.472	0.488	1,178,500	0.4814	0.83%
2023-10-06	0	0.120	0.120	0.122	0.115	0.124	19,228,000	2,292,274	0.1192	0.480	0.480	0.488	0.460	0.496	4,807,000	0.4769	3.45%
2023-10-05	0	0.116	0.114	0.117	0.112	0.117	9,524,000	1,089,204	0.1144	0.464	0.456	0.468	0.448	0.468	2,381,000	0.4575	0.87%
2023-10-04	0	0.115	0.115	0.117	0.115	0.121	8,224,000	962,826	0.1171	0.460	0.460	0.468	0.460	0.484	2,056,000	0.4683	-4.96%
2023-10-03	0	0.121	0.120	0.122	0.118	0.122	9,242,000	1,107,598	0.1198	0.484	0.480	0.488	0.472	0.488	2,310,500	0.4794	-0.82%
2023-09-29	0	0.122	0.120	0.122	0.119	0.124	12,486,000	1,513,886	0.1212	0.488	0.480	0.488	0.476	0.496	3,121,500	0.4850	2.52%
2023-09-28	0	0.119	0.119	0.120	0.119	0.122	9,154,000	1,099,960	0.1202	0.476	0.476	0.480	0.476	0.488	2,288,500	0.4806	-1.65%
2023-09-27	0	0.121	0.120	0.121	0.119	0.123	11,430,000	1,382,792	0.1210	0.484	0.480	0.484	0.476	0.492	2,857,500	0.4839	0.00%
2023-09-26	0	0.121	0.119	0.120	0.118	0.122	9,706,000	1,160,464	0.1196	0.484	0.476	0.480	0.472	0.488	2,426,500	0.4782	0.00%
2023-09-25	0	0.121	0.119	0.121	0.119	0.123	9,020,000	1,087,076	0.1205	0.484	0.476	0.484	0.476	0.492	2,255,000	0.4821	-0.82%
2023-09-22	0	0.122	0.120	0.122	0.121	0.124	12,654,000	1,548,042	0.1223	0.488	0.480	0.488	0.484	0.496	3,163,500	0.4893	-2.40%
2023-09-21	0	0.125	0.123	0.125	0.122	0.125	13,592,000	1,679,090	0.1235	0.500	0.492	0.500	0.488	0.500	3,398,000	0.4941	2.46%
2023-09-20	0	0.122	0.122	0.124	0.121	0.126	11,756,000	1,444,272	0.1229	0.488	0.488	0.496	0.484	0.504	2,939,000	0.4914	-1.61%
2023-09-19	0	0.124	0.122	0.124	0.121	0.124	9,496,000	1,167,108	0.1229	0.496	0.488	0.496	0.484	0.496	2,374,000	0.4916	1.64%
2023-09-18	0	0.122	0.121	0.122	0.121	0.126	11,110,000	1,371,872	0.1235	0.488	0.484	0.488	0.484	0.504	2,777,500	0.4939	-2.40%
2023-09-15	0	0.125	0.125	0.126	0.122	0.127	21,790,000	2,721,408	0.1249	0.500	0.500	0.504	0.488	0.508	5,447,500	0.4996	0.00%
2023-09-14	0	0.125	0.124	0.125	0.121	0.126	13,390,000	1,654,506	0.1236	0.500	0.496	0.500	0.484	0.504	3,347,500	0.4943	4.17%
2023-09-13	0	0.120	0.120	0.121	0.120	0.126	8,828,000	1,082,306	0.1226	0.480	0.480	0.484	0.480	0.504	2,207,000	0.4904	-2.44%
2023-09-12	0	0.123	0.121	0.123	0.121	0.124	10,376,000	1,263,610	0.1218	0.492	0.484	0.492	0.484	0.496	2,594,000	0.4871	-0.81%
2023-09-11	0	0.124	0.122	0.124	0.121	0.124	9,498,000	1,158,864	0.1220	0.496	0.488	0.496	0.484	0.496	2,374,500	0.4880	-0.80%
2023-09-07	0	0.125	0.123	0.125	0.122	0.125	9,768,000	1,202,228	0.1231	0.500	0.492	0.500	0.488	0.500	2,442,000	0.4923	0.81%
2023-09-06	0	0.124	0.124	0.125	0.122	0.125	8,150,000	1,005,452	0.1234	0.496	0.496	0.500	0.488	0.500	2,037,500	0.4935	0.00%
2023-09-05	0	0.124	0.124	0.125	0.123	0.131	10,710,000	1,344,754	0.1256	0.496	0.496	0.500	0.492	0.524	2,677,500	0.5022	-3.88%
2023-09-04	0	0.129	0.128	0.129	0.126	0.130	14,482,000	1,844,188	0.1273	0.516	0.512	0.516	0.504	0.520	3,620,500	0.5094	2.38%
2023-08-31	0	0.126	0.126	0.127	0.125	0.130	11,980,000	1,519,296	0.1268	0.504	0.504	0.508	0.500	0.520	2,995,000	0.5073	0.00%
2023-08-30	0	0.126	0.127	0.128	0.125	0.128	11,638,000	1,471,360	0.1264	0.504	0.508	0.512	0.500	0.512	2,909,500	0.5057	0.00%
2023-08-29	0	0.126	0.126	0.127	0.124	0.127	15,308,000	1,915,146	0.1251	0.504	0.504	0.508	0.496	0.508	3,827,000	0.5004	2.44%
2023-08-28	0	0.123	0.123	0.124	0.122	0.127	10,538,000	1,300,730	0.1234	0.492	0.492	0.496	0.488	0.508	2,634,500	0.4937	-0.81%
2023-08-25	0	0.124	0.122	0.124	0.121	0.126	12,818,000	1,573,622	0.1228	0.496	0.488	0.496	0.484	0.504	3,204,500	0.4911	0.81%
2023-08-24	0	0.123	0.123	0.125	0.121	0.127	9,040,877	1,112,367	0.1230	0.492	0.492	0.500	0.484	0.508	2,260,219	0.4922	0.82%
2023-08-23	0	0.122	0.119	0.123	0.119	0.126	16,886,000	2,052,202	0.1215	0.488	0.476	0.492	0.476	0.504	4,221,500	0.4861	-1.61%
2023-08-22	0	0.124	0.123	0.124	0.121	0.126	11,098,000	1,364,770	0.1230	0.496	0.492	0.496	0.484	0.504	2,774,500	0.4919	0.81%
2023-08-21	0	0.123	0.123	0.124	0.122	0.130	12,408,000	1,538,332	0.1240	0.492	0.492	0.496	0.488	0.520	3,102,000	0.4959	-3.15%
2023-08-18	0	0.127	0.127	0.128	0.125	0.134	14,022,000	1,799,988	0.1284	0.508	0.508	0.512	0.500	0.536	3,505,500	0.5135	-0.78%
2023-08-17	0	0.128	0.126	0.127	0.123	0.130	12,194,000	1,540,058	0.1263	0.512	0.504	0.508	0.492	0.520	3,048,500	0.5052	3.23%
2023-08-16	0	0.124	0.124	0.125	0.122	0.127	10,322,000	1,286,236	0.1246	0.496	0.496	0.500	0.488	0.508	2,580,500	0.4984	0.81%
2023-08-15	0	0.123	0.123	0.125	0.122	0.127	9,064,000	1,120,150	0.1236	0.492	0.492	0.500	0.488	0.508	2,266,000	0.4943	0.00%
2023-08-14	0	0.123	0.122	0.126	0.122	0.130	12,726,000	1,571,422	0.1235	0.492	0.488	0.504	0.488	0.520	3,181,500	0.4939	-3.15%
2023-08-11	0	0.127	0.127	0.128	0.125	0.131	9,818,000	1,245,048	0.1268	0.508	0.508	0.512	0.500	0.524	2,454,500	0.5073	-1.55%
2023-08-10	0	0.129	0.127	0.129	0.125	0.131	12,802,000	1,630,806	0.1274	0.516	0.508	0.516	0.500	0.524	3,200,500	0.5095	0.00%
2023-08-09	0	0.129	0.129	0.131	0.129	0.136	12,388,000	1,616,054	0.1305	0.516	0.516	0.524	0.516	0.544	3,097,000	0.5218	-3.01%
2023-08-08	0	0.133	0.131	0.133	0.128	0.139	11,884,000	1,558,390	0.1311	0.532	0.524	0.532	0.512	0.556	2,971,000	0.5245	-0.75%
2023-08-07	0	0.134	0.131	0.134	0.130	0.140	12,294,000	1,625,558	0.1322	0.536	0.524	0.536	0.520	0.560	3,073,500	0.5289	0.00%
2023-08-04	0	0.134	0.133	0.134	0.133	0.142	12,914,000	1,741,218	0.1348	0.536	0.532	0.536	0.532	0.568	3,228,500	0.5393	-0.74%
2023-08-03	0	0.135	0.133	0.135	0.134	0.142	9,788,000	1,326,874	0.1356	0.540	0.532	0.540	0.536	0.568	2,447,000	0.5422	0.00%
2023-08-02	0	0.135	0.135	0.136	0.134	0.146	15,918,000	2,207,298	0.1387	0.540	0.540	0.544	0.536	0.584	3,979,500	0.5547	2.27%
2023-08-01	0	0.132	0.131	0.133	0.131	0.135	7,468,000	988,452	0.1324	0.528	0.524	0.532	0.524	0.540	1,867,000	0.5294	-2.22%
2023-07-31	0	0.135	0.132	0.135	0.131	0.135	10,076,000	1,337,926	0.1328	0.540	0.528	0.540	0.524	0.540	2,519,000	0.5311	0.00%
2023-07-28	0	0.135	0.131	0.135	0.130	0.138	12,306,000	1,631,046	0.1325	0.540	0.524	0.540	0.520	0.552	3,076,500	0.5302	0.75%
2023-07-27	0	0.134	0.132	0.134	0.127	0.135	16,566,000	2,171,524	0.1311	0.536	0.528	0.536	0.508	0.540	4,141,500	0.5243	3.08%
2023-07-26	0	0.130	0.128	0.130	0.126	0.134	12,018,000	1,560,296	0.1298	0.520	0.512	0.520	0.504	0.536	3,004,500	0.5193	0.00%
2023-07-25	0	0.130	0.129	0.130	0.124	0.130	10,438,000	1,315,830	0.1261	0.520	0.516	0.520	0.496	0.520	2,609,500	0.5042	3.17%
2023-07-24	0	0.126	0.124	0.126	0.122	0.129	12,096,000	1,499,302	0.1240	0.504	0.496	0.504	0.488	0.516	3,024,000	0.4958	2.44%
2023-07-21	0	0.123	0.123	0.124	0.120	0.131	17,592,000	2,202,600	0.1252	0.492	0.492	0.496	0.480	0.524	4,398,000	0.5008	3.36%
2023-07-20	0	0.119	0.118	0.119	0.117	0.122	7,364,000	876,662	0.1190	0.476	0.472	0.476	0.468	0.488	1,841,000	0.4762	-0.83%
2023-07-19	0	0.120	0.118	0.120	0.118	0.124	12,746,000	1,539,824	0.1208	0.480	0.472	0.480	0.472	0.496	3,186,500	0.4832	-1.64%
2023-07-18	0	0.122	0.120	0.123	0.117	0.122	11,940,000	1,422,442	0.1191	0.488	0.480	0.492	0.468	0.488	2,985,000	0.4765	0.83%
2023-07-14	0	0.121	0.121	0.122	0.120	0.127	7,932,000	975,258	0.1230	0.484	0.484	0.488	0.480	0.508	1,983,000	0.4918	0.00%
2023-07-13	0	0.121	0.120	0.121	0.120	0.123	8,506,000	1,032,432	0.1214	0.484	0.480	0.484	0.480	0.492	2,126,500	0.4855	-0.82%
2023-07-12	0	0.122	0.120	0.121	0.120	0.127	9,440,000	1,151,914	0.1220	0.488	0.480	0.484	0.480	0.508	2,360,000	0.4881	-1.61%
2023-07-11	0	0.124	0.123	0.124	0.122	0.134	8,054,000	995,676	0.1236	0.496	0.492	0.496	0.488	0.536	2,013,500	0.4945	0.81%
2023-07-10	0	0.123	0.123	0.126	0.123	0.133	15,028,000	1,924,922	0.1281	0.492	0.492	0.504	0.492	0.532	3,757,000	0.5124	-3.15%
2023-07-07	0	0.127	0.122	0.127	0.122	0.133	5,784,000	720,206	0.1245	0.508	0.488	0.508	0.488	0.532	1,446,000	0.4981	0.00%
2023-07-06	0	0.127	0.127	0.130	0.127	0.138	16,612,000	2,182,946	0.1314	0.508	0.508	0.520	0.508	0.552	4,153,000	0.5256	-5.22%
2023-07-05	0	0.134	0.131	0.134	0.130	0.136	20,524,000	2,730,694	0.1330	0.536	0.524	0.536	0.520	0.544	5,131,000	0.5322	3.08%
2023-07-04	0	0.130	0.127	0.130	0.124	0.130	15,994,000	2,026,686	0.1267	0.520	0.508	0.520	0.496	0.520	3,998,500	0.5069	4.00%
2023-07-03	0	0.125	0.125	0.127	0.125	0.133	22,932,000	2,935,908	0.1280	0.500	0.500	0.508	0.500	0.532	5,733,000	0.5121	0.00%
2023-06-30	0	0.125	0.123	0.126	0.119	0.127	19,266,000	2,374,240	0.1232	0.500	0.492	0.504	0.476	0.508	4,816,500	0.4929	3.31%
2023-06-29	0	0.121	0.120	0.122	0.118	0.125	15,338,000	1,854,282	0.1209	0.484	0.480	0.488	0.472	0.500	3,834,500	0.4836	1.68%
2023-06-28	0	0.119	0.119	0.120	0.117	0.125	13,232,000	1,585,604	0.1198	0.476	0.476	0.480	0.468	0.500	3,308,000	0.4793	-3.25%
2023-06-27	0	0.123	0.120	0.123	0.117	0.128	22,626,000	2,753,336	0.1217	0.492	0.480	0.492	0.468	0.512	5,656,500	0.4868	3.36%
2023-06-26	0	0.119	0.117	0.120	0.116	0.124	17,862,000	2,138,308	0.1197	0.476	0.468	0.480	0.464	0.496	4,465,500	0.4789	-1.65%
2023-06-23	0	0.121	0.120	0.122	0.118	0.123	12,890,000	1,552,402	0.1204	0.484	0.480	0.488	0.472	0.492	3,222,500	0.4817	0.83%
2023-06-21	0	0.120	0.120	0.122	0.118	0.128	13,892,000	1,683,886	0.1212	0.480	0.480	0.488	0.472	0.512	3,473,000	0.4849	0.00%
2023-06-20	0	0.120	0.118	0.120	0.116	0.142	23,496,000	2,950,180	0.1256	0.480	0.472	0.480	0.464	0.568	5,874,000	0.5022	-1.64%
2023-06-19	0	0.122	0.119	0.122	0.119	0.125	8,714,000	1,051,186	0.1206	0.488	0.476	0.488	0.476	0.500	2,178,500	0.4825	0.83%
2023-06-16	0	0.121	0.120	0.121	0.118	0.125	11,922,000	1,439,324	0.1207	0.484	0.480	0.484	0.472	0.500	2,980,500	0.4829	0.83%
2023-06-15	0	0.120	0.118	0.121	0.118	0.127	11,100,000	1,352,572	0.1219	0.480	0.472	0.484	0.472	0.508	2,775,000	0.4874	-3.23%
2023-06-14	0	0.124	0.122	0.124	0.122	0.131	8,914,000	1,119,200	0.1256	0.496	0.488	0.496	0.488	0.524	2,228,500	0.5022	-0.80%
2023-06-13	0	0.125	0.123	0.125	0.123	0.131	8,708,000	1,093,100	0.1255	0.500	0.492	0.500	0.492	0.524	2,177,000	0.5021	-5.30%
2023-06-12	0	0.132	0.130	0.132	0.123	0.136	9,900,000	1,316,458	0.1330	0.528	0.520	0.528	0.492	0.544	2,475,000	0.5319	-3.65%
2023-06-09	0	0.137	0.135	0.137	0.135	0.142	7,676,000	1,053,602	0.1373	0.548	0.540	0.548	0.540	0.568	1,919,000	0.5490	0.00%
2023-06-08	0	0.137	0.136	0.137	0.136	0.139	5,844,000	799,860	0.1369	0.548	0.544	0.548	0.544	0.556	1,461,000	0.5475	0.74%
2023-06-07	0	0.136	0.136	0.138	0.136	0.139	6,812,000	932,762	0.1369	0.544	0.544	0.552	0.544	0.556	1,703,000	0.5477	0.00%
2023-06-06	0	0.136	0.136	0.137	0.136	0.141	10,776,000	1,483,132	0.1376	0.544	0.544	0.548	0.544	0.564	2,694,000	0.5505	-1.45%
2023-06-05	0	0.138	0.137	0.138	0.136	0.140	5,054,000	698,122	0.1381	0.552	0.548	0.552	0.544	0.560	1,263,500	0.5525	0.00%
2023-06-02	0	0.138	0.137	0.139	0.137	0.142	5,332,000	740,628	0.1389	0.552	0.548	0.556	0.548	0.568	1,333,000	0.5556	-1.43%
2023-06-01	0	0.140	0.138	0.140	0.138	0.144	11,126,000	1,574,890	0.1416	0.560	0.552	0.560	0.552	0.576	2,781,500	0.5662	-1.41%
2023-05-31	0	0.142	0.139	0.143	0.138	0.145	11,520,000	1,628,570	0.1414	0.568	0.556	0.572	0.552	0.580	2,880,000	0.5655	1.43%
2023-05-30	0	0.140	0.137	0.140	0.137	0.142	10,608,000	1,476,006	0.1391	0.560	0.548	0.560	0.548	0.568	2,652,000	0.5566	2.19%
2023-05-29	0	0.137	0.137	0.138	0.136	0.142	11,126,000	1,546,602	0.1390	0.548	0.548	0.552	0.544	0.568	2,781,500	0.5560	0.00%
2023-05-25	0	0.137	0.137	0.138	0.137	0.146	10,624,000	1,489,250	0.1402	0.548	0.548	0.552	0.548	0.584	2,656,000	0.5607	-2.14%
2023-05-24	0	0.140	0.140	0.144	0.139	0.147	11,414,000	1,633,732	0.1431	0.560	0.560	0.576	0.556	0.588	2,853,500	0.5725	-1.41%
2023-05-23	0	0.142	0.142	0.143	0.135	0.143	11,000,000	1,540,222	0.1400	0.568	0.568	0.572	0.540	0.572	2,750,000	0.5601	2.16%
2023-05-22	0	0.139	0.138	0.140	0.132	0.142	11,666,000	1,585,756	0.1359	0.556	0.552	0.560	0.528	0.568	2,916,500	0.5437	4.51%
2023-05-19	0	0.133	0.133	0.135	0.132	0.138	8,014,000	1,070,852	0.1336	0.532	0.532	0.540	0.528	0.552	2,003,500	0.5345	-3.62%
2023-05-18	0	0.138	0.137	0.138	0.136	0.140	6,904,000	947,128	0.1372	0.552	0.548	0.552	0.544	0.560	1,726,000	0.5487	0.00%
2023-05-17	0	0.138	0.138	0.139	0.137	0.144	11,212,000	1,555,872	0.1388	0.552	0.552	0.556	0.548	0.576	2,803,000	0.5551	0.00%
2023-05-16	0	0.138	0.138	0.140	0.137	0.147	16,972,000	2,397,752	0.1413	0.552	0.552	0.560	0.548	0.588	4,243,000	0.5651	1.47%
2023-05-15	0	0.136	0.136	0.138	0.136	0.149	14,138,000	1,968,038	0.1392	0.544	0.544	0.552	0.544	0.596	3,534,500	0.5568	-5.56%
2023-05-12	0	0.144	0.142	0.146	0.135	0.149	35,874,000	5,076,180	0.1415	0.576	0.568	0.584	0.540	0.596	8,968,500	0.5660	5.11%
2023-05-11	0	0.137	0.137	0.139	0.137	0.145	8,038,000	1,123,784	0.1398	0.548	0.548	0.556	0.548	0.580	2,009,500	0.5592	-4.20%
2023-05-10	0	0.143	0.143	0.145	0.143	0.149	22,224,000	3,257,220	0.1466	0.572	0.572	0.580	0.572	0.596	5,556,000	0.5863	-2.05%
2023-05-09	0	0.146	0.146	0.149	0.146	0.157	25,512,000	3,802,166	0.1490	0.584	0.584	0.596	0.584	0.628	6,378,000	0.5961	-1.35%
2023-05-08	0	0.148	0.149	0.150	0.147	0.166	24,186,000	3,661,700	0.1514	0.592	0.596	0.600	0.588	0.664	6,046,500	0.6056	-4.52%
2023-05-05	0	0.155	0.152	0.156	0.146	0.157	30,732,000	4,661,542	0.1517	0.620	0.608	0.624	0.584	0.628	7,683,000	0.6067	1.97%
2023-05-04	0	0.152	0.152	0.153	0.151	0.166	29,648,000	4,649,554	0.1568	0.608	0.608	0.612	0.604	0.664	7,412,000	0.6273	-2.56%
2023-05-03	0	0.156	0.155	0.157	0.148	0.163	26,010,000	4,127,456	0.1587	0.624	0.620	0.628	0.592	0.652	6,502,500	0.6347	2.63%
2023-05-02	0	0.152	0.152	0.162	0.152	0.169	24,974,000	3,988,962	0.1597	0.608	0.608	0.648	0.608	0.676	6,243,500	0.6389	-6.75%
2023-04-28	0	0.163	0.163	0.165	0.158	0.175	31,866,000	5,231,046	0.1642	0.652	0.652	0.660	0.632	0.700	7,966,500	0.6566	1.88%
2023-04-27	0	0.160	0.155	0.161	0.146	0.160	14,822,000	2,274,218	0.1534	0.640	0.620	0.644	0.584	0.640	3,705,500	0.6137	5.26%
2023-04-26	0	0.152	0.151	0.152	0.148	0.155	10,456,000	1,583,620	0.1515	0.608	0.604	0.608	0.592	0.620	2,614,000	0.6058	0.00%
2023-04-25	0	0.152	0.152	0.153	0.139	0.155	11,520,000	1,740,166	0.1511	0.608	0.608	0.612	0.556	0.620	2,880,000	0.6042	-0.65%
2023-04-24	0	0.153	0.153	0.154	0.152	0.167	33,586,000	5,353,478	0.1594	0.612	0.612	0.616	0.608	0.668	8,396,500	0.6376	-4.37%
2023-04-21	0	0.160	0.159	0.163	0.155	0.174	52,778,000	8,509,756	0.1612	0.640	0.636	0.652	0.620	0.696	13,194,500	0.6449	-0.62%
2023-04-20	0	0.161	0.161	0.166	0.157	0.175	56,814,000	9,372,200	0.1650	0.644	0.644	0.664	0.628	0.700	14,203,500	0.6599	-4.73%
2023-04-19	0	0.169	0.166	0.169	0.155	0.180	31,684,000	5,249,284	0.1657	0.676	0.664	0.676	0.620	0.720	7,921,000	0.6627	1.81%
2023-04-18	0	0.166	0.166	0.170	0.155	0.181	29,704,000	4,952,502	0.1667	0.664	0.664	0.680	0.620	0.724	7,426,000	0.6669	-2.35%
2023-04-17	0	0.170	0.168	0.170	0.157	0.177	20,356,000	3,417,658	0.1679	0.680	0.672	0.680	0.628	0.708	5,089,000	0.6716	5.59%
2023-04-14	0	0.161	0.161	0.164	0.160	0.180	17,030,000	2,875,434	0.1688	0.644	0.644	0.656	0.640	0.720	4,257,500	0.6754	-10.06%
2023-04-13	0	0.179	0.178	0.179	0.170	0.185	16,256,000	2,906,876	0.1788	0.716	0.712	0.716	0.680	0.740	4,064,000	0.7153	-0.56%
2023-04-12	0	0.180	0.179	0.180	0.177	0.190	16,760,000	3,047,974	0.1819	0.720	0.716	0.720	0.708	0.760	4,190,000	0.7274	2.27%
2023-04-11	0	0.176	0.174	0.176	0.134	0.179	26,586,000	4,300,935	0.1618	0.704	0.696	0.704	0.536	0.716	6,646,500	0.6471	0.00%
2023-04-06	0	0.176	0.175	0.176	0.168	0.190	18,900,000	3,354,968	0.1775	0.704	0.700	0.704	0.672	0.760	4,725,000	0.7100	7.98%
2023-04-04	0	0.163	0.160	0.163	0.136	0.170	19,834,000	3,204,550	0.1616	0.652	0.640	0.652	0.544	0.680	4,958,500	0.6463	12.41%
2023-04-03	0	0.145	0.142	0.145	0.118	0.145	9,522,000	1,261,854	0.1325	0.580	0.568	0.580	0.472	0.580	2,380,500	0.5301	20.83%
2023-03-31	0	0.120	0.114	0.121	0.111	0.139	12,140,000	1,443,672	0.1189	0.480	0.456	0.484	0.444	0.556	3,035,000	0.4757	7.14%
2023-03-30	0	0.112	0.109	0.112	0.109	0.112	1,398,000	154,530	0.1105	0.448	0.436	0.448	0.436	0.448	349,500	0.4421	0.90%
2023-03-29	0	0.111	0.109	0.111	0.110	0.113	1,272,000	141,052	0.1109	0.444	0.436	0.444	0.440	0.452	318,000	0.4436	-1.77%
2023-03-28	0	0.113	0.109	0.113	0.110	0.113	1,550,000	172,762	0.1115	0.452	0.436	0.452	0.440	0.452	387,500	0.4458	0.89%
2023-03-27	0	0.112	0.109	0.112	0.109	0.114	1,694,000	187,140	0.1105	0.448	0.436	0.448	0.436	0.456	423,500	0.4419	-1.75%
2023-03-24	0	0.114	0.111	0.114	0.111	0.114	1,354,000	151,556	0.1119	0.456	0.444	0.456	0.444	0.456	338,500	0.4477	0.00%
2023-03-23	0	0.114	0.113	0.114	0.109	0.114	2,136,000	238,732	0.1118	0.456	0.452	0.456	0.436	0.456	534,000	0.4471	0.88%
2023-03-22	0	0.113	0.110	0.113	0.108	0.114	1,788,000	200,398	0.1121	0.452	0.440	0.452	0.432	0.456	447,000	0.4483	-0.88%
2023-03-21	0	0.114	0.110	0.114	0.110	0.114	1,116,000	125,262	0.1122	0.456	0.440	0.456	0.440	0.456	279,000	0.4490	0.88%
2023-03-20	0	0.113	0.108	0.113	0.107	0.113	1,340,000	147,108	0.1098	0.452	0.432	0.452	0.428	0.452	335,000	0.4391	-0.88%
2023-03-17	0	0.114	0.109	0.114	0.109	0.114	1,284,000	143,534	0.1118	0.456	0.436	0.456	0.436	0.456	321,000	0.4471	0.00%
2023-03-16	0	0.114	0.109	0.114	0.109	0.120	2,558,000	290,836	0.1137	0.456	0.436	0.456	0.436	0.480	639,500	0.4548	1.79%
2023-03-15	0	0.112	0.108	0.112	0.106	0.112	826,000	89,764	0.1087	0.448	0.432	0.448	0.424	0.448	206,500	0.4347	0.90%
2023-03-14	0	0.111	0.107	0.111	0.106	0.111	2,216,000	238,836	0.1078	0.444	0.428	0.444	0.424	0.444	554,000	0.4311	0.00%
2023-03-13	0	0.111	0.108	0.112	0.107	0.112	1,206,000	131,958	0.1094	0.444	0.432	0.448	0.428	0.448	301,500	0.4377	-0.89%
2023-03-10	0	0.112	0.107	0.112	0.104	0.112	1,390,000	150,724	0.1084	0.448	0.428	0.448	0.416	0.448	347,500	0.4337	1.82%
2023-03-09	0	0.110	0.110	0.112	0.107	0.116	2,392,000	268,410	0.1122	0.440	0.440	0.448	0.428	0.464	598,000	0.4488	-1.79%
2023-03-08	0	0.112	0.112	0.116	0.112	0.113	846,000	95,148	0.1125	0.448	0.448	0.464	0.448	0.452	211,500	0.4499	-0.88%
2023-03-07	0	0.113	0.112	0.115	0.112	0.116	958,000	109,442	0.1142	0.452	0.448	0.460	0.448	0.464	239,500	0.4570	-0.88%
2023-03-06	0	0.114	0.112	0.114	0.112	0.114	1,176,000	132,410	0.1126	0.456	0.448	0.456	0.448	0.456	294,000	0.4504	0.00%
2023-03-03	0	0.114	0.112	0.114	0.112	0.114	960,000	108,016	0.1125	0.456	0.448	0.456	0.448	0.456	240,000	0.4501	0.00%
2023-03-02	0	0.114	0.112	0.114	0.112	0.114	912,000	102,802	0.1127	0.456	0.448	0.456	0.448	0.456	228,000	0.4509	-0.87%
2023-03-01	0	0.115	0.113	0.115	0.113	0.115	842,000	95,686	0.1136	0.460	0.452	0.460	0.452	0.460	210,500	0.4546	0.00%
2023-02-28	0	0.115	0.112	0.115	0.112	0.115	1,228,000	139,832	0.1139	0.460	0.448	0.460	0.448	0.460	307,000	0.4555	2.68%
2023-02-27	0	0.112	0.112	0.114	0.112	0.114	860,000	97,278	0.1131	0.448	0.448	0.456	0.448	0.456	215,000	0.4525	-1.75%
2023-02-24	0	0.114	0.114	0.115	0.113	0.115	888,000	100,824	0.1135	0.456	0.456	0.460	0.452	0.460	222,000	0.4542	-0.87%
2023-02-23	0	0.115	0.112	0.115	0.111	0.115	964,000	110,312	0.1144	0.460	0.448	0.460	0.444	0.460	241,000	0.4577	0.88%
2023-02-22	0	0.114	0.113	0.114	0.113	0.115	946,000	107,296	0.1134	0.456	0.452	0.456	0.452	0.460	236,500	0.4537	-0.87%
2023-02-21	0	0.115	0.113	0.115	0.113	0.116	910,000	104,220	0.1145	0.460	0.452	0.460	0.452	0.464	227,500	0.4581	-0.86%
2023-02-20	0	0.116	0.113	0.116	0.113	0.116	846,000	96,780	0.1144	0.464	0.452	0.464	0.452	0.464	211,500	0.4576	0.87%
2023-02-17	0	0.115	0.113	0.116	0.113	0.115	776,000	88,568	0.1141	0.460	0.452	0.464	0.452	0.460	194,000	0.4565	1.77%
2023-02-16	0	0.113	0.112	0.113	0.112	0.114	744,000	83,890	0.1128	0.452	0.448	0.452	0.448	0.456	186,000	0.4510	0.89%
2023-02-15	0	0.112	0.113	0.116	0.112	0.114	1,516,000	171,504	0.1131	0.448	0.452	0.464	0.448	0.456	379,000	0.4525	-0.88%
2023-02-14	0	0.113	0.113	0.115	0.113	0.114	702,000	79,826	0.1137	0.452	0.452	0.460	0.452	0.456	175,500	0.4548	-0.88%
2023-02-13	0	0.114	0.114	0.116	0.113	0.115	1,024,000	117,130	0.1144	0.456	0.456	0.464	0.452	0.460	256,000	0.4575	-1.72%
2023-02-10	0	0.116	0.114	0.117	0.114	0.116	672,000	77,266	0.1150	0.464	0.456	0.468	0.456	0.464	168,000	0.4599	-0.85%
2023-02-09	0	0.117	0.114	0.117	0.114	0.117	720,000	83,126	0.1155	0.468	0.456	0.468	0.456	0.468	180,000	0.4618	0.86%
2023-02-08	0	0.116	0.113	0.116	0.112	0.116	772,000	88,182	0.1142	0.464	0.452	0.464	0.448	0.464	193,000	0.4569	0.00%
2023-02-07	0	0.116	0.113	0.116	0.113	0.116	618,000	71,154	0.1151	0.464	0.452	0.464	0.452	0.464	154,500	0.4605	1.75%
2023-02-06	0	0.114	0.112	0.114	0.112	0.114	808,000	91,104	0.1128	0.456	0.448	0.456	0.448	0.456	202,000	0.4510	0.00%
2023-02-03	0	0.114	0.111	0.115	0.111	0.114	1,026,000	115,050	0.1121	0.456	0.444	0.460	0.444	0.456	256,500	0.4485	1.79%
2023-02-02	0	0.112	0.110	0.112	0.110	0.112	1,406,000	155,922	0.1109	0.448	0.440	0.448	0.440	0.448	351,500	0.4436	0.00%
2023-02-01	0	0.112	0.110	0.113	0.109	0.112	1,454,000	159,668	0.1098	0.448	0.440	0.452	0.436	0.448	363,500	0.4393	0.90%
2023-01-31	0	0.111	0.111	0.112	0.109	0.117	2,854,000	318,264	0.1115	0.444	0.444	0.448	0.436	0.468	713,500	0.4461	-2.63%
2023-01-30	0	0.114	0.112	0.114	0.111	0.117	2,572,000	292,048	0.1135	0.456	0.448	0.456	0.444	0.468	643,000	0.4542	0.00%
2023-01-27	0	0.114	0.114	0.115	0.114	0.118	954,000	111,076	0.1164	0.456	0.456	0.460	0.456	0.472	238,500	0.4657	-3.39%
2023-01-26	0	0.118	0.114	0.118	0.113	0.118	808,000	93,994	0.1163	0.472	0.456	0.472	0.452	0.472	202,000	0.4653	0.85%
2023-01-20	0	0.117	0.112	0.117	0.112	0.117	1,174,000	135,596	0.1155	0.468	0.448	0.468	0.448	0.468	293,500	0.4620	1.74%
2023-01-19	0	0.115	0.112	0.116	0.111	0.117	1,074,000	122,026	0.1136	0.460	0.448	0.464	0.444	0.468	268,500	0.4545	-0.86%
2023-01-18	0	0.116	0.114	0.116	0.113	0.117	1,070,000	123,812	0.1157	0.464	0.456	0.464	0.452	0.468	267,500	0.4628	0.00%
2023-01-17	0	0.116	0.113	0.116	0.113	0.116	818,000	93,950	0.1149	0.464	0.452	0.464	0.452	0.464	204,500	0.4594	0.87%
2023-01-16	0	0.115	0.113	0.115	0.113	0.116	1,936,000	221,894	0.1146	0.460	0.452	0.460	0.452	0.464	484,000	0.4585	0.00%
2023-01-13	0	0.115	0.113	0.115	0.112	0.117	888,000	101,966	0.1148	0.460	0.452	0.460	0.448	0.468	222,000	0.4593	0.00%
2023-01-12	0	0.115	0.113	0.115	0.111	0.116	756,000	85,756	0.1134	0.460	0.452	0.460	0.444	0.464	189,000	0.4537	0.00%
2023-01-11	0	0.115	0.112	0.115	0.111	0.115	838,000	95,794	0.1143	0.460	0.448	0.460	0.444	0.460	209,500	0.4573	0.88%
2023-01-10	0	0.114	0.111	0.115	0.110	0.116	1,488,000	165,920	0.1115	0.456	0.444	0.460	0.440	0.464	372,000	0.4460	-0.87%
2023-01-09	0	0.115	0.111	0.116	0.110	0.117	1,644,000	184,444	0.1122	0.460	0.444	0.464	0.440	0.468	411,000	0.4488	1.77%
2023-01-06	0	0.113	0.112	0.113	0.112	0.117	1,162,000	131,460	0.1131	0.452	0.448	0.452	0.448	0.468	290,500	0.4525	-3.42%
2023-01-05	0	0.117	0.113	0.117	0.112	0.117	820,000	94,900	0.1157	0.468	0.452	0.468	0.448	0.468	205,000	0.4629	0.86%
2023-01-04	0	0.116	0.110	0.116	0.110	0.116	770,000	88,066	0.1144	0.464	0.440	0.464	0.440	0.464	192,500	0.4575	2.65%
2023-01-03	0	0.113	0.110	0.113	0.108	0.116	3,832,000	426,806	0.1114	0.452	0.440	0.452	0.432	0.464	958,000	0.4455	-0.88%
2022-12-30	0	0.114	0.111	0.114	0.111	0.114	982,000	111,234	0.1133	0.456	0.444	0.456	0.444	0.456	245,500	0.4531	0.88%
2022-12-29	0	0.113	0.111	0.113	0.108	0.113	2,482,000	276,958	0.1116	0.452	0.444	0.452	0.432	0.452	620,500	0.4463	-3.42%
2022-12-28	0	0.117	0.112	0.117	0.112	0.118	892,000	103,820	0.1164	0.468	0.448	0.468	0.448	0.472	223,000	0.4656	0.86%
2022-12-23	0	0.116	0.113	0.116	0.112	0.118	818,000	94,466	0.1155	0.464	0.452	0.464	0.448	0.472	204,500	0.4619	-0.85%
2022-12-22	0	0.117	0.112	0.117	0.112	0.117	750,000	85,238	0.1137	0.468	0.448	0.468	0.448	0.468	187,500	0.4546	1.74%
2022-12-21	0	0.115	0.114	0.115	0.112	0.115	734,000	83,846	0.1142	0.460	0.456	0.460	0.448	0.460	183,500	0.4569	0.88%
2022-12-20	0	0.114	0.112	0.114	0.112	0.116	816,000	92,998	0.1140	0.456	0.448	0.456	0.448	0.464	204,000	0.4559	1.79%
2022-12-19	0	0.112	0.112	0.114	0.112	0.118	954,000	110,502	0.1158	0.448	0.448	0.456	0.448	0.472	238,500	0.4633	-5.88%
2022-12-16	0	0.119	0.114	0.119	0.114	0.119	1,030,000	120,152	0.1167	0.476	0.456	0.476	0.456	0.476	257,500	0.4666	2.59%
2022-12-15	0	0.116	0.113	0.116	0.113	0.116	940,000	107,870	0.1148	0.464	0.452	0.464	0.452	0.464	235,000	0.4590	0.87%
2022-12-14	0	0.115	0.113	0.115	0.112	0.117	824,000	94,296	0.1144	0.460	0.452	0.460	0.448	0.468	206,000	0.4577	1.77%
2022-12-13	0	0.113	0.113	0.115	0.112	0.118	854,000	98,180	0.1150	0.452	0.452	0.460	0.448	0.472	213,500	0.4599	-0.88%
2022-12-12	0	0.114	0.114	0.117	0.112	0.117	812,000	93,156	0.1147	0.456	0.456	0.468	0.448	0.468	203,000	0.4589	0.88%
2022-12-09	0	0.113	0.112	0.117	0.112	0.118	1,938,000	222,194	0.1147	0.452	0.448	0.468	0.448	0.472	484,500	0.4586	-0.88%
2022-12-08	0	0.114	0.114	0.116	0.111	0.117	858,000	98,562	0.1149	0.456	0.456	0.464	0.444	0.468	214,500	0.4595	1.79%
2022-12-07	0	0.112	0.112	0.119	0.111	0.116	2,404,000	270,918	0.1127	0.448	0.448	0.476	0.444	0.464	601,000	0.4508	-1.75%
2022-12-06	0	0.114	0.114	0.118	0.112	0.120	892,000	103,156	0.1156	0.456	0.456	0.472	0.448	0.480	223,000	0.4626	-3.39%
2022-12-05	0	0.118	0.115	0.118	0.113	0.118	816,000	95,452	0.1170	0.472	0.460	0.472	0.452	0.472	204,000	0.4679	-1.67%
2022-12-02	0	0.120	0.113	0.120	0.111	0.120	748,000	86,964	0.1163	0.480	0.452	0.480	0.444	0.480	187,000	0.4650	8.11%
2022-12-01	0	0.111	0.111	0.114	0.110	0.113	1,410,000	156,692	0.1111	0.444	0.444	0.456	0.440	0.452	352,500	0.4445	0.00%
2022-11-30	0	0.111	0.111	0.114	0.111	0.118	1,162,000	132,190	0.1138	0.444	0.444	0.456	0.444	0.472	290,500	0.4550	0.00%
2022-11-29	0	0.111	0.111	0.116	0.109	0.123	2,712,000	307,564	0.1134	0.444	0.444	0.464	0.436	0.492	678,000	0.4536	0.00%
2022-11-28	0	0.111	0.111	0.116	0.111	0.118	790,000	90,000	0.1139	0.444	0.444	0.464	0.444	0.472	197,500	0.4557	-2.63%
2022-11-25	0	0.114	0.114	0.115	0.112	0.115	1,290,000	146,314	0.1134	0.456	0.456	0.460	0.448	0.460	322,500	0.4537	0.00%
2022-11-24	0	0.114	0.114	0.118	0.113	0.115	1,784,000	204,880	0.1148	0.456	0.456	0.472	0.452	0.460	446,000	0.4594	-1.72%
2022-11-23	0	0.116	0.115	0.116	0.113	0.125	2,174,000	254,346	0.1170	0.464	0.460	0.464	0.452	0.500	543,500	0.4680	0.87%
2022-11-22	0	0.115	0.115	0.128	0.112	0.128	2,130,000	249,878	0.1173	0.460	0.460	0.512	0.448	0.512	532,500	0.4693	0.00%
2022-11-21	0	0.115	0.115	0.120	0.112	0.126	4,066,000	463,412	0.1140	0.460	0.460	0.480	0.448	0.504	1,016,500	0.4559	-3.36%
2022-11-18	0	0.119	0.119	0.124	0.117	0.170	62,054,000	8,753,240	0.1411	0.476	0.476	0.496	0.468	0.680	15,513,500	0.5642	4.39%
2022-11-17	0	0.114	0.107	0.114	0.104	0.118	844,000	93,176	0.1104	0.456	0.428	0.456	0.416	0.472	211,000	0.4416	5.56%
2022-11-16	0	0.108	0.104	0.108	0.104	0.108	948,000	99,804	0.1053	0.432	0.416	0.432	0.416	0.432	237,000	0.4211	0.00%
2022-11-15	0	0.108	0.105	0.108	0.102	0.121	5,948,000	628,886	0.1057	0.432	0.420	0.432	0.408	0.484	1,487,000	0.4229	-3.57%
2022-11-14	0	0.112	0.110	0.112	0.103	0.112	704,000	76,344	0.1084	0.448	0.440	0.448	0.412	0.448	176,000	0.4338	0.00%
2022-11-11	0	0.112	0.110	0.112	0.108	0.112	366,000	40,538	0.1108	0.448	0.440	0.448	0.432	0.448	91,500	0.4430	2.75%
2022-11-10	0	0.109	0.106	0.109	0.105	0.113	1,148,000	125,014	0.1089	0.436	0.424	0.436	0.420	0.452	287,000	0.4356	-2.68%
2022-11-09	0	0.112	0.109	0.112	0.110	0.115	462,000	51,566	0.1116	0.448	0.436	0.448	0.440	0.460	115,500	0.4465	0.00%
2022-11-08	0	0.112	0.110	0.112	0.100	0.112	1,002,000	106,700	0.1065	0.448	0.440	0.448	0.400	0.448	250,500	0.4259	1.82%
2022-11-07	0	0.110	0.109	0.111	0.105	0.115	1,810,000	198,288	0.1096	0.440	0.436	0.444	0.420	0.460	452,500	0.4382	-5.17%
2022-11-04	0	0.116	0.113	0.116	0.113	0.119	1,740,000	198,582	0.1141	0.464	0.452	0.464	0.452	0.476	435,000	0.4565	0.00%
2022-11-03	0	0.116	0.115	0.118	0.115	0.119	814,000	95,144	0.1169	0.464	0.460	0.472	0.460	0.476	203,500	0.4675	-0.85%
2022-11-02	0	0.117	0.117	0.118	0.115	0.119	372,000	43,860	0.1179	0.468	0.468	0.472	0.460	0.476	93,000	0.4716	-1.68%
2022-11-01	0	0.119	0.118	0.119	0.117	0.120	1,006,000	119,460	0.1187	0.476	0.472	0.476	0.468	0.480	251,500	0.4750	2.59%
2022-10-31	0	0.116	0.116	0.117	0.112	0.120	1,414,000	164,970	0.1167	0.464	0.464	0.468	0.448	0.480	353,500	0.4667	-2.52%
2022-10-28	0	0.119	0.115	0.120	0.112	0.121	1,608,000	187,114	0.1164	0.476	0.460	0.480	0.448	0.484	402,000	0.4655	0.85%
2022-10-27	0	0.118	0.114	0.118	0.111	0.120	3,414,000	402,436	0.1179	0.472	0.456	0.472	0.444	0.480	853,500	0.4715	0.00%
2022-10-26	0	0.118	0.118	0.119	0.109	0.117	3,434,000	391,760	0.1141	0.472	0.472	0.476	0.436	0.468	858,500	0.4563	1.72%
2022-10-25	0	0.116	0.116	0.119	0.115	0.119	1,424,000	165,926	0.1165	0.464	0.464	0.476	0.460	0.476	356,000	0.4661	-2.52%
2022-10-24	0	0.119	0.119	0.120	0.118	0.121	1,130,000	133,986	0.1186	0.476	0.476	0.480	0.472	0.484	282,500	0.4743	-1.65%
2022-10-21	0	0.121	0.119	0.121	0.119	0.122	802,000	97,472	0.1215	0.484	0.476	0.484	0.476	0.488	200,500	0.4861	1.68%
2022-10-20	0	0.119	0.119	0.122	0.119	0.122	812,000	97,722	0.1203	0.476	0.476	0.488	0.476	0.488	203,000	0.4814	-1.65%
2022-10-19	0	0.121	0.121	0.123	0.118	0.122	714,000	85,944	0.1204	0.484	0.484	0.492	0.472	0.488	178,500	0.4815	1.68%
2022-10-18	0	0.119	0.119	0.122	0.117	0.123	1,822,000	215,710	0.1184	0.476	0.476	0.488	0.468	0.492	455,500	0.4736	-2.46%
2022-10-17	0	0.122	0.119	0.122	0.117	0.122	2,034,000	242,144	0.1190	0.488	0.476	0.488	0.468	0.488	508,500	0.4762	-0.81%
2022-10-14	0	0.123	0.120	0.123	0.118	0.124	1,330,000	160,274	0.1205	0.492	0.480	0.492	0.472	0.496	332,500	0.4820	0.00%
2022-10-13	0	0.123	0.120	0.123	0.117	0.123	1,956,000	235,794	0.1205	0.492	0.480	0.492	0.468	0.492	489,000	0.4822	-1.60%
2022-10-12	0	0.125	0.122	0.125	0.119	0.125	1,370,000	168,004	0.1226	0.500	0.488	0.500	0.476	0.500	342,500	0.4905	0.81%
2022-10-11	0	0.124	0.122	0.124	0.121	0.127	1,124,000	137,290	0.1221	0.496	0.488	0.496	0.484	0.508	281,000	0.4886	0.81%
2022-10-10	0	0.123	0.123	0.125	0.122	0.126	908,000	112,030	0.1234	0.492	0.492	0.500	0.488	0.504	227,000	0.4935	-2.38%
2022-10-07	0	0.126	0.121	0.126	0.119	0.130	1,942,000	238,846	0.1230	0.504	0.484	0.504	0.476	0.520	485,500	0.4920	1.61%
2022-10-06	0	0.124	0.123	0.124	0.122	0.130	1,648,000	209,076	0.1269	0.496	0.492	0.496	0.488	0.520	412,000	0.5075	0.81%
2022-10-05	0	0.123	0.122	0.125	0.121	0.130	2,216,000	277,306	0.1251	0.492	0.488	0.500	0.484	0.520	554,000	0.5006	1.65%
2022-10-03	0	0.121	0.119	0.121	0.118	0.122	1,284,000	153,690	0.1197	0.484	0.476	0.484	0.472	0.488	321,000	0.4788	0.83%
2022-09-30	0	0.120	0.120	0.122	0.118	0.122	900,000	107,750	0.1197	0.480	0.480	0.488	0.472	0.488	225,000	0.4789	0.00%
2022-09-29	0	0.120	0.120	0.121	0.116	0.121	1,864,000	223,064	0.1197	0.480	0.480	0.484	0.464	0.484	466,000	0.4787	1.69%
2022-09-28	0	0.118	0.119	0.120	0.117	0.120	1,482,000	174,934	0.1180	0.472	0.476	0.480	0.468	0.480	370,500	0.4722	-0.84%
2022-09-27	0	0.119	0.119	0.120	0.118	0.122	2,074,000	247,876	0.1195	0.476	0.476	0.480	0.472	0.488	518,500	0.4781	-1.65%
2022-09-26	0	0.121	0.119	0.122	0.118	0.124	1,418,000	170,724	0.1204	0.484	0.476	0.488	0.472	0.496	354,500	0.4816	0.83%
2022-09-23	0	0.120	0.119	0.122	0.117	0.125	4,018,000	479,736	0.1194	0.480	0.476	0.488	0.468	0.500	1,004,500	0.4776	0.00%
2022-09-22	0	0.120	0.118	0.120	0.117	0.121	3,912,000	462,874	0.1183	0.480	0.472	0.480	0.468	0.484	978,000	0.4733	-1.64%
2022-09-21	0	0.122	0.121	0.123	0.119	0.123	1,752,000	211,610	0.1208	0.488	0.484	0.492	0.476	0.492	438,000	0.4831	0.83%
2022-09-20	0	0.121	0.121	0.122	0.120	0.124	844,000	102,126	0.1210	0.484	0.484	0.488	0.480	0.496	211,000	0.4840	0.00%
2022-09-19	0	0.121	0.120	0.121	0.121	0.124	1,962,000	239,562	0.1221	0.484	0.480	0.484	0.484	0.496	490,500	0.4884	-3.20%
2022-09-16	0	0.125	0.120	0.125	0.119	0.126	1,890,000	227,634	0.1204	0.500	0.480	0.500	0.476	0.504	472,500	0.4818	0.81%
2022-09-15	0	0.124	0.122	0.125	0.120	0.127	1,032,000	128,254	0.1243	0.496	0.488	0.500	0.480	0.508	258,000	0.4971	0.00%
2022-09-14	0	0.124	0.124	0.125	0.117	0.126	5,244,000	646,772	0.1233	0.496	0.496	0.500	0.468	0.504	1,311,000	0.4933	3.33%
2022-09-13	0	0.120	0.119	0.120	0.117	0.121	1,351,000	158,534	0.1173	0.480	0.476	0.480	0.468	0.484	337,750	0.4694	0.00%
2022-09-09	0	0.120	0.119	0.121	0.116	0.121	2,626,000	311,720	0.1187	0.480	0.476	0.484	0.464	0.484	656,500	0.4748	0.00%
2022-09-08	0	0.120	0.121	0.123	0.119	0.123	1,240,000	150,158	0.1211	0.480	0.484	0.492	0.476	0.492	310,000	0.4844	-1.64%
2022-09-07	0	0.122	0.120	0.122	0.119	0.124	810,000	97,208	0.1200	0.488	0.480	0.488	0.476	0.496	202,500	0.4800	-2.40%
2022-09-06	0	0.125	0.123	0.125	0.117	0.127	4,229,220	522,511	0.1235	0.500	0.492	0.500	0.468	0.508	1,057,305	0.4942	0.00%
2022-09-05	0	0.125	0.123	0.125	0.115	0.131	7,413,000	917,574	0.1238	0.500	0.492	0.500	0.460	0.524	1,853,250	0.4951	5.04%
2022-09-02	0	0.119	0.119	0.120	0.119	0.122	1,474,000	177,180	0.1202	0.476	0.476	0.480	0.476	0.488	368,500	0.4808	-1.65%
2022-09-01	0	0.121	0.121	0.122	0.118	0.122	1,508,000	180,898	0.1200	0.484	0.484	0.488	0.472	0.488	377,000	0.4798	-0.82%
2022-08-31	0	0.122	0.120	0.122	0.117	0.124	3,374,000	402,860	0.1194	0.488	0.480	0.488	0.468	0.496	843,500	0.4776	-0.81%
2022-08-30	0	0.123	0.123	0.124	0.118	0.126	3,262,000	399,066	0.1223	0.492	0.492	0.496	0.472	0.504	815,500	0.4894	-1.60%
2022-08-29	0	0.125	0.122	0.125	0.120	0.130	3,790,000	463,782	0.1224	0.500	0.488	0.500	0.480	0.520	947,500	0.4895	-3.85%
2022-08-26	0	0.130	0.128	0.130	0.122	0.135	7,902,000	997,186	0.1262	0.520	0.512	0.520	0.488	0.540	1,975,500	0.5048	3.17%
2022-08-25	0	0.126	0.126	0.127	0.122	0.133	3,385,000	431,425	0.1275	0.504	0.504	0.508	0.488	0.532	846,250	0.5098	-3.08%
2022-08-24	0	0.130	0.130	0.132	0.124	0.145	15,598,000	2,047,406	0.1313	0.520	0.520	0.528	0.496	0.580	3,899,500	0.5250	-6.47%
2022-08-23	0	0.139	0.139	0.140	0.130	0.152	45,626,000	6,436,152	0.1411	0.556	0.556	0.560	0.520	0.608	11,406,500	0.5643	15.83%
2022-08-22	0	0.120	0.119	0.120	0.118	0.145	31,100,000	4,016,812	0.1292	0.480	0.476	0.480	0.472	0.580	7,775,000	0.5166	-8.40%
2022-08-19	0	0.131	0.130	0.131	0.126	0.205	155,482,000	24,075,020	0.1548	0.524	0.520	0.524	0.504	0.820	38,870,500	0.6194	6.50%
2022-08-18	0	0.123	0.123	0.127	0.114	0.149	31,048,000	4,133,260	0.1331	0.492	0.492	0.508	0.456	0.596	7,762,000	0.5325	11.82%
2022-08-17	0	0.110	0.110	0.112	0.103	0.118	7,222,000	809,872	0.1121	0.440	0.440	0.448	0.412	0.472	1,805,500	0.4486	-3.51%
2022-08-16	0	0.114	0.114	0.117	0.108	0.127	9,048,000	1,050,040	0.1161	0.456	0.456	0.468	0.432	0.508	2,262,000	0.4642	2.70%
2022-08-15	0	0.111	0.110	0.115	0.110	0.140	27,313,434	3,260,953	0.1194	0.444	0.440	0.460	0.440	0.560	6,828,358	0.4776	-16.54%
2022-08-12	0	0.133	0.133	0.134	0.130	0.225	62,074,000	10,080,094	0.1624	0.532	0.532	0.536	0.520	0.900	15,518,500	0.6496	-38.43%
2022-08-11	0	0.216	0.216	0.220	0.170	0.460	77,522,000	20,116,014	0.2595	0.864	0.864	0.880	0.680	1.840	19,380,500	1.0380	33.33%
2022-08-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2021-04-23	0	0.162	0.162	0.163	0.161	0.184	1,690,000	291,630	0.1726	0.648	0.648	0.652	0.644	0.736	422,500	0.6902	-2.99%
2021-04-22	0	0.167	0.163	0.167	0.167	0.183	28,378,000	4,833,266	0.1703	0.668	0.652	0.668	0.668	0.732	7,094,500	0.6813	-6.18%
2021-04-21	0	0.178	0.170	0.180	0.160	0.219	8,910,000	1,712,798	0.1922	0.712	0.680	0.720	0.640	0.876	2,227,500	0.7689	-11.00%
2021-04-20	0	0.200	0.197	0.200	0.195	0.211	5,410,000	1,100,498	0.2034	0.800	0.788	0.800	0.780	0.844	1,352,500	0.8137	-5.21%
2021-04-19	0	0.211	0.200	0.221	0.200	0.222	2,218,000	457,042	0.2061	0.844	0.800	0.884	0.800	0.888	554,500	0.8242	2.43%
2021-04-16	0	0.206	0.206	0.216	0.206	0.217	292,000	63,012	0.2158	0.824	0.824	0.864	0.824	0.868	73,000	0.8632	-4.19%
2021-04-15	0	0.215	0.215	0.216	0.206	0.217	7,264,000	1,526,332	0.2101	0.860	0.860	0.864	0.824	0.868	1,816,000	0.8405	-0.92%
2021-04-14	0	0.217	0.217	0.220	0.217	0.230	634,000	140,226	0.2212	0.868	0.868	0.880	0.868	0.920	158,500	0.8847	-3.13%
2021-04-13	0	0.224	0.220	0.224	0.220	0.229	2,186,000	496,350	0.2271	0.896	0.880	0.896	0.880	0.916	546,500	0.9082	-1.32%
2021-04-12	0	0.227	0.225	0.227	0.215	0.285	8,190,000	1,950,876	0.2382	0.908	0.900	0.908	0.860	1.140	2,047,500	0.9528	3.18%
2021-04-09	0	0.220	0.220	0.225	0.210	0.225	3,178,000	693,034	0.2181	0.880	0.880	0.900	0.840	0.900	794,500	0.8723	4.76%
2021-04-08	0	0.210	0.210	0.215	0.202	0.215	1,910,000	401,454	0.2102	0.840	0.840	0.860	0.808	0.860	477,500	0.8407	3.45%
2021-04-07	0	0.203	0.201	0.203	0.201	0.217	586,000	119,812	0.2045	0.812	0.804	0.812	0.804	0.868	146,500	0.8178	2.53%
2021-04-01	0	0.198	0.191	0.200	0.191	0.199	142,000	28,240	0.1989	0.792	0.764	0.800	0.764	0.796	35,500	0.7955	-1.00%
2021-03-31	0	0.200	0.200	0.205	0.190	0.220	1,056,000	216,278	0.2048	0.800	0.800	0.820	0.760	0.880	264,000	0.8192	-4.31%
2021-03-30	0	0.209	0.200	0.209	0.200	0.209	34,000	6,818	0.2005	0.836	0.800	0.836	0.800	0.836	8,500	0.8021	4.50%
2021-03-29	0	0.200	0.191	0.204	0.190	0.201	346,000	68,676	0.1985	0.800	0.764	0.816	0.760	0.804	86,500	0.7939	0.00%
2021-03-26	0	0.200	0.189	0.200	0.185	0.200	2,092,000	400,926	0.1916	0.800	0.756	0.800	0.740	0.800	523,000	0.7666	5.26%
2021-03-25	0	0.190	0.190	0.195	0.188	0.196	518,000	98,080	0.1893	0.760	0.760	0.780	0.752	0.784	129,500	0.7574	-5.00%
2021-03-24	0	0.200	0.191	0.210	0.190	0.200	976,000	189,114	0.1938	0.800	0.764	0.840	0.760	0.800	244,000	0.7751	-6.10%
2021-03-23	0	0.213	0.189	0.214	0.197	0.214	512,000	102,066	0.1993	0.852	0.756	0.856	0.788	0.856	128,000	0.7974	3.90%
2021-03-22	0	0.205	0.200	0.210	0.188	0.205	1,372,000	269,314	0.1963	0.820	0.800	0.840	0.752	0.820	343,000	0.7852	6.22%
2021-03-19	0	0.193	0.193	0.206	0.190	0.208	106,000	21,076	0.1988	0.772	0.772	0.824	0.760	0.832	26,500	0.7953	-3.02%
2021-03-18	0	0.199	0.191	0.199	0.188	0.199	470,000	93,010	0.1979	0.796	0.764	0.796	0.752	0.796	117,500	0.7916	3.11%
2021-03-17	0	0.193	0.188	0.196	0.192	0.196	104,000	20,268	0.1949	0.772	0.752	0.784	0.768	0.784	26,000	0.7795	-1.53%
2021-03-16	0	0.196	0.190	0.196	0.189	0.196	90,000	17,398	0.1933	0.784	0.760	0.784	0.756	0.784	22,500	0.7732	3.16%
2021-03-15	0	0.190	0.189	0.199	0.190	0.190	62,000	11,796	0.1903	0.760	0.756	0.796	0.760	0.760	15,500	0.7610	0.53%
2021-03-12	0	0.189	0.189	0.197	0.188	0.198	996,000	193,162	0.1939	0.756	0.756	0.788	0.752	0.792	249,000	0.7758	1.07%
2021-03-11	0	0.187	0.187	0.197	0.187	0.197	62,000	12,064	0.1946	0.748	0.748	0.788	0.748	0.788	15,500	0.7783	-5.08%
2021-03-10	0	0.197	0.188	0.197	0.187	0.197	794,000	151,880	0.1913	0.788	0.752	0.788	0.748	0.788	198,500	0.7651	5.35%
2021-03-09	0	0.187	0.187	0.197	0.187	0.194	202,000	38,852	0.1923	0.748	0.748	0.788	0.748	0.776	50,500	0.7693	0.54%
2021-03-08	0	0.186	0.186	0.194	0.186	0.196	532,000	102,596	0.1928	0.744	0.744	0.776	0.744	0.784	133,000	0.7714	-5.10%
2021-03-05	0	0.196	0.187	0.196	0.185	0.197	1,070,000	201,716	0.1885	0.784	0.748	0.784	0.740	0.788	267,500	0.7541	1.03%
2021-03-04	0	0.194	0.190	0.194	0.186	0.194	384,000	73,224	0.1907	0.776	0.760	0.776	0.744	0.776	96,000	0.7628	-1.02%
2021-03-03	0	0.196	0.190	0.196	0.182	0.201	460,000	85,962	0.1869	0.784	0.760	0.784	0.728	0.804	115,000	0.7475	-2.49%
2021-03-02	0	0.201	0.191	0.201	0.186	0.212	124,000	23,514	0.1896	0.804	0.764	0.804	0.744	0.848	31,000	0.7585	3.08%
2021-03-01	0	0.195	0.187	0.210	0.181	0.210	914,000	178,324	0.1951	0.780	0.748	0.840	0.724	0.840	228,500	0.7804	-0.51%
2021-02-26	0	0.196	0.189	0.197	0.186	0.197	1,508,000	291,910	0.1936	0.784	0.756	0.788	0.744	0.788	377,000	0.7743	-1.01%
2021-02-25	0	0.198	0.196	0.207	0.194	0.200	1,718,000	340,928	0.1984	0.792	0.784	0.828	0.776	0.800	429,500	0.7938	-0.50%
2021-02-24	0	0.199	0.194	0.200	0.194	0.210	1,064,000	209,528	0.1969	0.796	0.776	0.800	0.776	0.840	266,000	0.7877	-0.50%
2021-02-23	0	0.200	0.200	0.210	0.195	0.215	876,000	182,332	0.2081	0.800	0.800	0.840	0.780	0.860	219,000	0.8326	-4.31%
2021-02-22	0	0.209	0.202	0.213	0.200	0.218	1,920,000	394,426	0.2054	0.836	0.808	0.852	0.800	0.872	480,000	0.8217	1.95%
2021-02-19	0	0.205	0.205	0.210	0.205	0.215	1,990,000	421,638	0.2119	0.820	0.820	0.840	0.820	0.860	497,500	0.8475	-1.91%
2021-02-18	0	0.209	0.203	0.209	0.180	0.224	2,424,000	485,744	0.2004	0.836	0.812	0.836	0.720	0.896	606,000	0.8016	10.58%
2021-02-17	0	0.189	0.184	0.189	0.180	0.201	7,444,000	1,382,826	0.1858	0.756	0.736	0.756	0.720	0.804	1,861,000	0.7431	-6.44%
2021-02-16	0	0.202	0.199	0.202	0.195	0.207	3,176,000	633,124	0.1993	0.808	0.796	0.808	0.780	0.828	794,000	0.7974	-5.16%
2021-02-11	0	0.213	0.210	0.213	0.200	0.215	4,222,000	859,108	0.2035	0.852	0.840	0.852	0.800	0.860	1,055,500	0.8139	-1.39%
2021-02-10	0	0.216	0.210	0.216	0.184	0.235	5,912,000	1,238,478	0.2095	0.864	0.840	0.864	0.736	0.940	1,478,000	0.8379	-4.00%
2021-02-09	0	0.225	0.225	0.235	0.221	0.300	6,062,000	1,497,068	0.2470	0.900	0.900	0.940	0.884	1.200	1,515,500	0.9878	-21.05%
2021-02-08	0	0.285	0.285	0.295	0.285	0.375	15,766,000	5,134,490	0.3257	1.140	1.140	1.180	1.140	1.500	3,941,500	1.3027	1.79%
2021-02-05	0	0.280	0.275	0.280	0.236	0.375	42,948,000	13,315,864	0.3100	1.120	1.100	1.120	0.944	1.500	10,737,000	1.2402	30.23%
2021-02-04	0	0.215	0.212	0.218	0.140	0.250	6,684,000	1,359,300	0.2034	0.860	0.848	0.872	0.560	1.000	1,671,000	0.8135	34.38%
2021-02-03	0	0.160	0.160	0.170	0.100	0.188	8,818,000	1,305,754	0.1481	0.640	0.640	0.680	0.400	0.752	2,204,500	0.5923	-22.71%
2021-02-02	1	-	-	-	-	-	0	0	-	0.828	-	-	-	-	0	-	0.00%
2021-02-01	0	0.207	0.207	0.208	0.100	0.255	32,180,000	6,420,520	0.1995	0.828	0.828	0.832	0.400	1.020	8,045,000	0.7981	135.23%
2021-01-29	0	0.088	0.085	0.088	0.079	0.088	530,000	44,830	0.0846	0.352	0.340	0.352	0.316	0.352	132,500	0.3383	3.53%
2021-01-28	0	0.085	0.085	0.090	0.080	0.088	662,000	54,578	0.0824	0.340	0.340	0.360	0.320	0.352	165,500	0.3298	-4.49%
2021-01-27	0	0.089	0.088	0.097	0.089	0.089	240,000	21,162	0.0882	0.356	0.352	0.388	0.356	0.356	60,000	0.3527	-3.26%
2021-01-26	0	0.092	0.092	0.095	0.092	0.097	422,000	39,474	0.0935	0.368	0.368	0.380	0.368	0.388	105,500	0.3742	-2.13%
2021-01-25	0	0.094	0.083	0.096	0.084	0.096	192,000	17,112	0.0891	0.376	0.332	0.384	0.336	0.384	48,000	0.3565	2.17%
2021-01-22	0	0.092	0.088	0.099	0.082	0.092	254,000	23,172	0.0912	0.368	0.352	0.396	0.328	0.368	63,500	0.3649	4.55%
2021-01-21	0	0.088	0.083	0.089	0.089	0.089	14,000	1,246	0.0890	0.352	0.332	0.356	0.356	0.356	3,500	0.3560	-1.12%
2021-01-20	0	0.089	0.089	0.097	0.088	0.088	794,000	69,872	0.0880	0.356	0.356	0.388	0.352	0.352	198,500	0.3520	-8.25%
2021-01-19	0	0.097	0.089	0.097	0.097	0.097	20,000	1,940	0.0970	0.388	0.356	0.388	0.388	0.388	5,000	0.3880	0.00%
2021-01-18	0	0.097	0.090	0.097	0.097	0.098	1,214,000	117,908	0.0971	0.388	0.360	0.388	0.388	0.392	303,500	0.3885	-1.02%
2021-01-15	0	0.098	0.098	0.100	0.097	0.100	174,000	17,102	0.0983	0.392	0.392	0.400	0.388	0.400	43,500	0.3931	1.03%
2021-01-14	0	0.097	0.097	0.098	0.096	0.097	1,332,000	129,004	0.0968	0.388	0.388	0.392	0.384	0.388	333,000	0.3874	5.43%
2021-01-13	0	0.092	0.090	0.099	0.090	0.092	894,000	81,548	0.0912	0.368	0.360	0.396	0.360	0.368	223,500	0.3649	0.00%
2021-01-12	0	0.092	0.092	0.097	0.090	0.097	1,744,000	158,052	0.0906	0.368	0.368	0.388	0.360	0.388	436,000	0.3625	2.22%
2021-01-11	0	0.090	0.074	0.100	0.078	0.090	1,078,000	85,108	0.0789	0.360	0.296	0.400	0.312	0.360	269,500	0.3158	12.50%
2021-01-08	0	0.080	0.080	0.103	0.080	0.080	50,000	4,000	0.0800	0.320	0.320	0.412	0.320	0.320	12,500	0.3200	1.27%
2021-01-07	0	0.079	0.079	0.099	0.079	0.083	238,000	19,306	0.0811	0.316	0.316	0.396	0.316	0.332	59,500	0.3245	-12.22%
2021-01-06	0	0.090	0.083	0.098	-	-	0	0	-	0.360	0.332	0.392	-	-	0	-	0.00%
2021-01-05	0	0.090	0.090	0.099	0.090	0.090	200,000	18,000	0.0900	0.360	0.360	0.396	0.360	0.360	50,000	0.3600	0.00%
2021-01-04	0	0.090	0.085	0.090	0.089	0.090	230,000	20,652	0.0898	0.360	0.340	0.360	0.356	0.360	57,500	0.3592	0.00%
2020-12-31	0	0.090	0.083	0.098	-	-	0	0	-	0.360	0.332	0.392	-	-	0	-	0.00%
2020-12-30	0	0.090	0.090	0.097	0.090	0.090	164,000	14,760	0.0900	0.360	0.360	0.388	0.360	0.360	41,000	0.3600	0.00%
2020-12-29	0	0.090	0.090	0.098	0.090	0.090	4,000	360	0.0900	0.360	0.360	0.392	0.360	0.360	1,000	0.3600	2.27%
2020-12-28	0	0.088	0.088	0.092	0.082	0.095	1,584,000	145,394	0.0918	0.352	0.352	0.368	0.328	0.380	396,000	0.3672	-7.37%
2020-12-24	0	0.095	0.095	0.100	0.078	0.095	56,000	5,286	0.0944	0.380	0.380	0.400	0.312	0.380	14,000	0.3776	5.56%
2020-12-23	0	0.090	0.077	0.090	0.090	0.090	50,000	4,500	0.0900	0.360	0.308	0.360	0.360	0.360	12,500	0.3600	2.27%
2020-12-22	0	0.088	0.075	0.088	0.088	0.088	2,000	176	0.0880	0.352	0.300	0.352	0.352	0.352	500	0.3520	0.00%
2020-12-21	0	0.088	0.077	0.089	0.074	0.092	230,000	18,762	0.0816	0.352	0.308	0.356	0.296	0.368	57,500	0.3263	18.92%
2020-12-18	0	0.074	0.074	0.079	0.072	0.078	2,776,000	204,390	0.0736	0.296	0.296	0.316	0.288	0.312	694,000	0.2945	-8.64%
2020-12-17	0	0.081	0.073	0.077	0.073	0.081	962,000	71,574	0.0744	0.324	0.292	0.308	0.292	0.324	240,500	0.2976	1.25%
2020-12-16	0	0.080	0.075	0.080	0.074	0.080	796,000	59,844	0.0752	0.320	0.300	0.320	0.296	0.320	199,000	0.3007	-6.98%
2020-12-15	0	0.086	0.082	0.090	-	-	0	0	-	0.344	0.328	0.360	-	-	0	-	0.00%
2020-12-14	0	0.086	0.075	0.100	-	-	0	0	-	0.344	0.300	0.400	-	-	0	-	0.00%
2020-12-11	0	0.086	0.074	0.106	-	-	0	0	-	0.344	0.296	0.424	-	-	0	-	0.00%
2020-12-10	0	0.086	0.086	0.100	0.072	0.086	20,000	1,644	0.0822	0.344	0.344	0.400	0.288	0.344	5,000	0.3288	17.81%
2020-12-09	0	0.073	0.070	0.073	-	-	0	0	-	0.292	0.280	0.292	-	-	0	-	0.00%
2020-12-08	0	0.073	0.070	0.083	-	-	0	0	-	0.292	0.280	0.332	-	-	0	-	0.00%
2020-12-07	0	0.073	0.068	0.085	-	-	100,000	6,800	0.0680	0.292	0.272	0.340	-	-	25,000	0.2720	0.00%
2020-12-04	0	0.073	0.073	0.085	-	-	0	0	-	0.292	0.292	0.340	-	-	0	-	0.00%
2020-12-03	0	0.073	0.073	0.085	-	-	0	0	-	0.292	0.292	0.340	-	-	0	-	0.00%
2020-12-02	0	0.073	0.073	0.082	-	-	0	0	-	0.292	0.292	0.328	-	-	0	-	1.39%
2020-12-01	0	0.072	0.072	0.075	0.071	0.072	1,160,000	83,360	0.0719	0.288	0.288	0.300	0.284	0.288	290,000	0.2874	-4.00%
2020-11-30	0	0.075	0.075	0.087	0.075	0.075	20,000	1,500	0.0750	0.300	0.300	0.348	0.300	0.300	5,000	0.3000	0.00%
2020-11-27	0	0.075	0.075	0.087	0.075	0.079	50,000	3,766	0.0753	0.300	0.300	0.348	0.300	0.316	12,500	0.3013	-5.06%
2020-11-26	0	0.079	0.079	0.087	0.079	0.079	514,000	40,606	0.0790	0.316	0.316	0.348	0.316	0.316	128,500	0.3160	0.00%
2020-11-25	0	0.079	0.077	0.087	0.079	0.083	828,000	67,788	0.0819	0.316	0.308	0.348	0.316	0.332	207,000	0.3275	-3.66%
2020-11-24	0	0.082	0.082	0.087	-	-	0	0	-	0.328	0.328	0.348	-	-	0	-	0.00%
2020-11-23	0	0.082	0.082	0.087	0.082	0.087	726,000	61,956	0.0853	0.328	0.328	0.348	0.328	0.348	181,500	0.3414	-5.75%
2020-11-20	0	0.087	0.082	0.087	0.087	0.087	48,000	4,176	0.0870	0.348	0.328	0.348	0.348	0.348	12,000	0.3480	1.16%
2020-11-19	0	0.086	0.082	0.086	0.082	0.087	478,000	41,534	0.0869	0.344	0.328	0.344	0.328	0.348	119,500	0.3476	-1.15%
2020-11-18	0	0.087	0.083	0.096	-	-	0	0	-	0.348	0.332	0.384	-	-	0	-	0.00%
2020-11-17	0	0.087	0.087	0.098	0.085	0.087	4,572,000	390,132	0.0853	0.348	0.348	0.392	0.340	0.348	1,143,000	0.3413	6.10%
2020-11-16	0	0.082	0.082	0.120	0.081	0.082	14,000	1,146	0.0819	0.328	0.328	0.480	0.324	0.328	3,500	0.3274	-2.38%
2020-11-13	0	0.084	0.084	0.100	0.084	0.091	926,000	81,646	0.0882	0.336	0.336	0.400	0.336	0.364	231,500	0.3527	-6.67%
2020-11-12	0	0.090	0.082	0.090	0.088	0.090	1,372,000	122,508	0.0893	0.360	0.328	0.360	0.352	0.360	343,000	0.3572	1.12%
2020-11-11	0	0.089	0.081	0.089	0.087	0.089	486,000	43,116	0.0887	0.356	0.324	0.356	0.348	0.356	121,500	0.3549	9.88%
2020-11-10	0	0.081	0.081	0.091	0.080	0.081	1,426,000	115,080	0.0807	0.324	0.324	0.364	0.320	0.324	356,500	0.3228	1.25%
2020-11-09	0	0.080	0.080	0.091	0.080	0.080	270,000	21,600	0.0800	0.320	0.320	0.364	0.320	0.320	67,500	0.3200	0.00%
2020-11-06	0	0.080	0.080	0.091	0.080	0.080	220,000	17,600	0.0800	0.320	0.320	0.364	0.320	0.320	55,000	0.3200	0.00%
2020-11-05	0	0.080	0.080	0.085	0.080	0.085	362,000	29,670	0.0820	0.320	0.320	0.340	0.320	0.340	90,500	0.3278	0.00%
2020-11-04	0	0.080	0.080	0.085	0.079	0.080	528,000	42,212	0.0799	0.320	0.320	0.340	0.316	0.320	132,000	0.3198	1.27%
2020-11-03	0	0.079	0.079	0.082	0.079	0.080	574,000	45,364	0.0790	0.316	0.316	0.328	0.316	0.320	143,500	0.3161	-7.06%
2020-11-02	0	0.085	0.077	0.085	0.085	0.085	34,000	2,890	0.0850	0.340	0.308	0.340	0.340	0.340	8,500	0.3400	-1.16%
2020-10-30	0	0.086	0.086	0.094	0.086	0.098	148,000	13,286	0.0898	0.344	0.344	0.376	0.344	0.392	37,000	0.3591	0.00%
2020-10-29	0	0.086	0.086	0.101	0.084	0.105	2,158,000	184,222	0.0854	0.344	0.344	0.404	0.336	0.420	539,500	0.3415	-11.34%
2020-10-28	0	0.097	0.083	0.097	-	-	0	0	-	0.388	0.332	0.388	-	-	0	-	0.00%
2020-10-27	0	0.097	0.086	0.099	0.090	0.097	200,000	19,344	0.0967	0.388	0.344	0.396	0.360	0.388	50,000	0.3869	-3.00%
2020-10-23	0	0.100	0.086	0.100	0.101	0.105	2,016,000	203,630	0.1010	0.400	0.344	0.400	0.404	0.420	504,000	0.4040	7.53%
2020-10-22	0	0.093	0.084	0.093	0.076	0.094	1,314,000	113,954	0.0867	0.372	0.336	0.372	0.304	0.376	328,500	0.3469	9.41%
2020-10-21	0	0.085	0.078	0.085	0.075	0.091	1,800,000	153,006	0.0850	0.340	0.312	0.340	0.300	0.364	450,000	0.3400	18.06%
2020-10-20	0	0.072	0.062	0.080	-	-	0	0	-	0.288	0.248	0.320	-	-	0	-	0.00%
2020-10-19	0	0.072	0.064	0.082	0.072	0.072	100,000	7,200	0.0720	0.288	0.256	0.328	0.288	0.288	25,000	0.2880	0.00%
2020-10-16	0	0.072	0.062	0.072	-	-	0	0	-	0.288	0.248	0.288	-	-	0	-	0.00%
2020-10-15	0	0.072	0.064	0.072	0.072	0.072	326,000	23,472	0.0720	0.288	0.256	0.288	0.288	0.288	81,500	0.2880	0.00%
2020-10-14	0	0.072	0.068	0.072	0.068	0.073	1,164,000	82,786	0.0711	0.288	0.272	0.288	0.272	0.292	291,000	0.2845	-1.37%
2020-10-12	0	0.073	0.073	0.080	-	-	0	0	-	0.292	0.292	0.320	-	-	0	-	0.00%
2020-10-09	0	0.073	0.073	0.085	0.072	0.072	2,000	144	0.0720	0.292	0.292	0.340	0.288	0.288	500	0.2880	1.39%
2020-10-08	0	0.072	0.067	0.085	-	-	0	0	-	0.288	0.268	0.340	-	-	0	-	0.00%
2020-10-07	0	0.072	0.065	0.085	-	-	0	0	-	0.288	0.260	0.340	-	-	0	-	0.00%
2020-10-06	0	0.072	0.063	0.085	-	-	0	0	-	0.288	0.252	0.340	-	-	0	-	0.00%
2020-10-05	0	0.072	0.063	0.085	-	-	0	0	-	0.288	0.252	0.340	-	-	0	-	0.00%
2020-09-30	0	0.072	0.064	0.072	0.062	0.072	598,000	39,648	0.0663	0.288	0.256	0.288	0.248	0.288	149,500	0.2652	5.88%
2020-09-29	0	0.068	0.068	0.083	0.068	0.082	204,000	14,024	0.0687	0.272	0.272	0.332	0.272	0.328	51,000	0.2750	-5.56%
2020-09-28	0	0.072	0.072	0.074	0.065	0.075	1,474,000	101,032	0.0685	0.288	0.288	0.296	0.260	0.300	368,500	0.2742	-6.49%
2020-09-25	0	0.077	0.076	0.087	-	-	0	0	-	0.308	0.304	0.348	-	-	0	-	0.00%
2020-09-24	0	0.077	0.077	0.089	0.076	0.095	258,000	21,974	0.0852	0.308	0.308	0.356	0.304	0.380	64,500	0.3407	-17.20%
2020-09-23	0	0.093	0.085	0.093	-	-	0	0	-	0.372	0.340	0.372	-	-	0	-	0.00%
2020-09-22	0	0.093	0.083	0.093	-	-	0	0	-	0.372	0.332	0.372	-	-	0	-	0.00%
2020-09-21	0	0.093	0.082	0.096	-	-	0	0	-	0.372	0.328	0.384	-	-	0	-	0.00%
2020-09-18	0	0.093	0.084	0.096	-	-	0	0	-	0.372	0.336	0.384	-	-	0	-	0.00%
2020-09-17	0	0.093	0.093	0.098	-	-	0	0	-	0.372	0.372	0.392	-	-	0	-	0.00%
2020-09-16	0	0.093	0.086	0.098	0.082	0.093	244,000	21,102	0.0865	0.372	0.344	0.392	0.328	0.372	61,000	0.3459	-5.10%
2020-09-15	0	0.098	0.084	0.105	-	-	0	0	-	0.392	0.336	0.420	-	-	0	-	0.00%
2020-09-14	0	0.098	0.092	0.105	0.092	0.098	34,000	3,148	0.0926	0.392	0.368	0.420	0.368	0.392	8,500	0.3704	2.08%
2020-09-11	0	0.096	0.096	0.117	0.096	0.097	414,000	40,042	0.0967	0.384	0.384	0.468	0.384	0.388	103,500	0.3869	0.00%
2020-09-10	0	0.096	0.091	0.109	-	-	0	0	-	0.384	0.364	0.436	-	-	0	-	0.00%
2020-09-09	0	0.096	0.093	0.096	0.096	0.096	184,000	17,664	0.0960	0.384	0.372	0.384	0.384	0.384	46,000	0.3840	0.00%
2020-09-08	0	0.096	0.093	0.115	-	-	0	0	-	0.384	0.372	0.460	-	-	0	-	0.00%
2020-09-07	0	0.096	0.096	0.105	-	-	0	0	-	0.384	0.384	0.420	-	-	0	-	3.23%
2020-09-04	0	0.093	0.090	0.115	0.093	0.093	106,000	10,038	0.0947	0.372	0.360	0.460	0.372	0.372	26,500	0.3788	-1.06%
2020-09-03	0	0.094	0.093	0.112	0.094	0.094	108,000	10,372	0.0960	0.376	0.372	0.448	0.376	0.376	27,000	0.3841	2.17%
2020-09-02	0	0.092	0.092	0.105	0.092	0.093	64,000	6,068	0.0948	0.368	0.368	0.420	0.368	0.372	16,000	0.3793	0.00%
2020-09-01	0	0.092	0.092	0.100	0.092	0.104	446,000	44,946	0.1008	0.368	0.368	0.400	0.368	0.416	111,500	0.4031	-8.00%
2020-08-31	0	0.100	0.096	0.110	-	-	0	0	-	0.400	0.384	0.440	-	-	0	-	0.00%
2020-08-28	0	0.100	0.091	0.119	0.090	0.100	202,000	18,910	0.0936	0.400	0.364	0.476	0.360	0.400	50,500	0.3745	-4.76%
2020-08-27	0	0.105	0.091	0.118	-	-	0	0	-	0.420	0.364	0.472	-	-	0	-	0.00%
2020-08-26	0	0.105	0.085	0.110	0.105	0.105	46,000	4,830	0.1050	0.420	0.340	0.440	0.420	0.420	11,500	0.4200	-1.87%
2020-08-25	0	0.107	0.100	0.109	0.099	0.107	724,000	73,974	0.1022	0.428	0.400	0.436	0.396	0.428	181,000	0.4087	3.88%
2020-08-24	0	0.103	0.103	0.113	-	-	20,000	2,100	0.1050	0.412	0.412	0.452	-	-	5,000	0.4200	0.00%
2020-08-21	0	0.103	0.091	0.114	-	-	0	0	-	0.412	0.364	0.456	-	-	0	-	0.00%
2020-08-20	0	0.103	0.093	0.103	0.105	0.105	18,000	1,890	0.1050	0.412	0.372	0.412	0.420	0.420	4,500	0.4200	1.98%
2020-08-19	0	0.101	0.101	0.118	0.101	0.101	60,000	6,060	0.1010	0.404	0.404	0.472	0.404	0.404	15,000	0.4040	1.00%
2020-08-18	0	0.100	0.099	0.107	-	-	0	0	-	0.400	0.396	0.428	-	-	0	-	0.00%
2020-08-17	0	0.100	0.095	0.107	0.085	0.108	322,000	29,556	0.0918	0.400	0.380	0.428	0.340	0.432	80,500	0.3672	1.01%
2020-08-14	0	0.099	0.090	0.122	-	-	0	0	-	0.396	0.360	0.488	-	-	0	-	0.00%
2020-08-13	0	0.099	0.096	0.100	0.090	0.099	172,000	15,624	0.0908	0.396	0.384	0.400	0.360	0.396	43,000	0.3633	-1.00%
2020-08-12	0	0.100	0.095	0.101	-	-	0	0	-	0.400	0.380	0.404	-	-	0	-	0.00%
2020-08-11	0	0.100	0.096	0.107	0.100	0.103	348,000	35,310	0.1015	0.400	0.384	0.428	0.400	0.412	87,000	0.4059	2.04%
2020-08-10	0	0.098	0.098	0.110	-	-	10,000	980	0.0980	0.392	0.392	0.440	-	-	2,500	0.3920	0.00%
2020-08-07	0	0.098	0.098	0.106	0.091	0.091	26,000	2,366	0.0910	0.392	0.392	0.424	0.364	0.364	6,500	0.3640	5.38%
2020-08-06	0	0.093	0.093	0.110	-	-	0	0	-	0.372	0.372	0.440	-	-	0	-	1.09%
2020-08-05	0	0.092	0.092	0.108	0.086	0.086	2,000	172	0.0860	0.368	0.368	0.432	0.344	0.344	500	0.3440	4.55%
2020-08-04	0	0.088	0.088	0.098	0.087	0.100	62,000	5,790	0.0934	0.352	0.352	0.392	0.348	0.400	15,500	0.3735	-10.20%
2020-08-03	0	0.098	0.098	0.110	0.098	0.110	4,000	416	0.1040	0.392	0.392	0.440	0.392	0.440	1,000	0.4160	-10.91%
2020-07-31	0	0.110	0.102	0.111	0.102	0.112	252,000	27,458	0.1090	0.440	0.408	0.444	0.408	0.448	63,000	0.4358	8.91%
2020-07-30	0	0.101	0.101	0.105	0.099	0.115	6,792,000	701,356	0.1033	0.404	0.404	0.420	0.396	0.460	1,698,000	0.4130	21.69%
2020-07-29	0	0.083	0.083	0.098	-	-	0	0	-	0.332	0.332	0.392	-	-	0	-	1.22%
2020-07-28	0	0.082	0.082	0.108	0.080	0.080	20,000	1,600	0.0800	0.328	0.328	0.432	0.320	0.320	5,000	0.3200	-6.82%
2020-07-27	0	0.088	0.082	0.108	-	-	0	0	-	0.352	0.328	0.432	-	-	0	-	0.00%
2020-07-24	0	0.088	0.081	0.107	-	-	0	0	-	0.352	0.324	0.428	-	-	0	-	0.00%
2020-07-23	0	0.088	0.087	0.107	0.087	0.088	264,000	23,168	0.0878	0.352	0.348	0.428	0.348	0.352	66,000	0.3510	-4.35%
2020-07-22	0	0.092	0.092	0.108	0.092	0.100	70,000	6,604	0.0943	0.368	0.368	0.432	0.368	0.400	17,500	0.3774	-9.80%
2020-07-21	0	0.102	0.092	0.102	0.102	0.103	82,000	8,434	0.1029	0.408	0.368	0.408	0.408	0.412	20,500	0.4114	13.33%
2020-07-20	0	0.090	0.090	0.100	0.086	0.086	26,000	2,236	0.0860	0.360	0.360	0.400	0.344	0.344	6,500	0.3440	-5.26%
2020-07-17	0	0.095	0.090	0.095	0.094	0.095	214,000	20,130	0.0941	0.380	0.360	0.380	0.376	0.380	53,500	0.3763	9.20%
2020-07-16	0	0.087	0.082	0.087	0.080	0.090	2,230,000	187,766	0.0842	0.348	0.328	0.348	0.320	0.360	557,500	0.3368	-13.00%
2020-07-15	0	0.100	0.096	0.100	0.100	0.101	916,000	91,770	0.1002	0.400	0.384	0.400	0.400	0.404	229,000	0.4007	-8.26%
2020-07-14	0	0.109	0.101	0.109	0.109	0.125	2,168,000	238,048	0.1098	0.436	0.404	0.436	0.436	0.500	542,000	0.4392	-12.80%
2020-07-13	0	0.125	0.113	0.125	0.109	0.131	766,000	89,672	0.1171	0.500	0.452	0.500	0.436	0.524	191,500	0.4683	14.68%
2020-07-10	0	0.109	0.102	0.110	0.092	0.109	2,904,000	287,312	0.0989	0.436	0.408	0.440	0.368	0.436	726,000	0.3957	14.74%
2020-07-09	0	0.095	0.092	0.095	-	-	0	0	-	0.380	0.368	0.380	-	-	0	-	0.00%
2020-07-08	0	0.095	0.092	0.095	0.095	0.095	700,153	66,513	0.0950	0.380	0.368	0.380	0.380	0.380	175,038	0.3800	0.00%
2020-07-07	0	0.095	0.095	0.100	0.095	0.104	586,000	56,690	0.0967	0.380	0.380	0.400	0.380	0.416	146,500	0.3870	11.76%
2020-07-06	0	0.085	0.073	0.085	0.080	0.085	384,000	32,314	0.0842	0.340	0.292	0.340	0.320	0.340	96,000	0.3366	0.00%
2020-07-03	0	0.085	0.080	0.097	0.085	0.100	104,000	8,910	0.0857	0.340	0.320	0.388	0.340	0.400	26,000	0.3427	0.00%
2020-07-02	0	0.085	0.075	0.085	0.072	0.093	730,000	60,222	0.0825	0.340	0.300	0.340	0.288	0.372	182,500	0.3300	23.19%
2020-06-30	0	0.069	0.067	0.079	0.067	0.072	194,000	13,754	0.0709	0.276	0.268	0.316	0.268	0.288	48,500	0.2836	-4.17%
2020-06-29	0	0.072	0.072	0.075	0.071	0.083	298,000	22,710	0.0762	0.288	0.288	0.300	0.284	0.332	74,500	0.3048	-18.18%
2020-06-26	0	0.088	0.078	0.088	0.086	0.088	92,000	8,092	0.0880	0.352	0.312	0.352	0.344	0.352	23,000	0.3518	-3.30%
2020-06-24	0	0.091	0.085	0.091	-	-	0	0	-	0.364	0.340	0.364	-	-	0	-	-1.09%
2020-06-23	0	0.092	0.080	0.092	0.092	0.095	54,000	5,070	0.0939	0.368	0.320	0.368	0.368	0.380	13,500	0.3756	-1.08%
2020-06-22	0	0.093	0.081	0.093	0.093	0.093	2,000	186	0.0930	0.372	0.324	0.372	0.372	0.372	500	0.3720	10.71%
2020-06-19	0	0.084	0.076	0.088	0.084	0.084	20,000	1,680	0.0840	0.336	0.304	0.352	0.336	0.336	5,000	0.3360	0.00%
2020-06-18	0	0.084	0.077	0.084	-	-	0	0	-	0.336	0.308	0.336	-	-	0	-	0.00%
2020-06-17	0	0.084	0.077	0.084	-	-	0	0	-	0.336	0.308	0.336	-	-	0	-	0.00%
2020-06-16	0	0.084	0.078	0.084	0.079	0.085	6,000	496	0.0827	0.336	0.312	0.336	0.316	0.340	1,500	0.3307	-1.18%
2020-06-15	0	0.085	0.072	0.085	-	-	0	0	-	0.340	0.288	0.340	-	-	0	-	0.00%
2020-06-12	0	0.085	0.075	0.085	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.16%
2020-06-11	0	0.086	0.086	0.087	0.079	0.086	370,000	29,760	0.0804	0.344	0.344	0.348	0.316	0.344	92,500	0.3217	14.67%
2020-06-10	0	0.075	0.075	0.085	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-06-09	0	0.075	0.075	0.085	0.074	0.078	230,000	17,396	0.0756	0.300	0.300	0.340	0.296	0.312	57,500	0.3025	11.94%
2020-06-08	0	0.067	0.067	0.084	0.066	0.088	98,000	8,442	0.0861	0.268	0.268	0.336	0.264	0.352	24,500	0.3446	-21.18%
2020-06-05	0	0.085	0.085	0.088	0.080	0.085	200,000	16,482	0.0824	0.340	0.340	0.352	0.320	0.340	50,000	0.3296	7.59%
2020-06-04	0	0.079	0.070	0.080	0.079	0.080	14,000	1,118	0.0799	0.316	0.280	0.320	0.316	0.320	3,500	0.3194	-3.66%
2020-06-03	0	0.082	0.067	0.082	0.080	0.082	164,000	13,136	0.0801	0.328	0.268	0.328	0.320	0.328	41,000	0.3204	2.50%
2020-06-02	0	0.080	0.070	0.080	0.073	0.080	118,000	9,202	0.0780	0.320	0.280	0.320	0.292	0.320	29,500	0.3119	23.08%
2020-06-01	0	0.065	0.065	0.073	0.063	0.074	78,000	4,980	0.0638	0.260	0.260	0.292	0.252	0.296	19,500	0.2554	-7.14%
2020-05-29	0	0.070	0.060	0.070	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	-2.78%
2020-05-28	0	0.072	0.060	0.072	-	-	0	0	-	0.288	0.240	0.288	-	-	0	-	0.00%
2020-05-27	0	0.072	0.064	0.073	0.072	0.072	12,000	864	0.0720	0.288	0.256	0.292	0.288	0.288	3,000	0.2880	0.00%
2020-05-26	0	0.072	0.064	0.072	-	-	0	0	-	0.288	0.256	0.288	-	-	0	-	-1.37%
2020-05-25	0	0.073	0.064	0.073	-	-	0	0	-	0.292	0.256	0.292	-	-	0	-	0.00%
2020-05-22	0	0.073	0.062	0.074	0.064	0.074	224,000	14,570	0.0650	0.292	0.248	0.296	0.256	0.296	56,000	0.2602	8.96%
2020-05-21	0	0.067	0.065	0.083	0.065	0.071	542,000	36,330	0.0670	0.268	0.260	0.332	0.260	0.284	135,500	0.2681	-2.90%
2020-05-20	0	0.069	0.066	0.069	0.069	0.070	6,000	418	0.0697	0.276	0.264	0.276	0.276	0.280	1,500	0.2787	-8.00%
2020-05-19	0	0.075	0.073	0.075	0.072	0.075	344,000	24,694	0.0718	0.300	0.292	0.300	0.288	0.300	86,000	0.2871	2.74%
2020-05-18	0	0.073	0.070	0.073	0.072	0.073	266,000	19,218	0.0722	0.292	0.280	0.292	0.288	0.292	66,500	0.2890	0.00%
2020-05-15	0	0.073	0.070	0.073	0.070	0.073	598,000	42,494	0.0711	0.292	0.280	0.292	0.280	0.292	149,500	0.2842	-2.67%
2020-05-14	0	0.075	0.072	0.075	0.070	0.076	2,664,000	196,526	0.0738	0.300	0.288	0.300	0.280	0.304	666,000	0.2951	-6.25%
2020-05-13	0	0.080	0.079	0.080	0.077	0.090	452,000	35,930	0.0795	0.320	0.316	0.320	0.308	0.360	113,000	0.3180	-8.05%
2020-05-12	0	0.087	0.085	0.087	0.078	0.088	110,000	8,692	0.0790	0.348	0.340	0.348	0.312	0.352	27,500	0.3161	-3.33%
2020-05-11	0	0.090	0.080	0.090	0.090	0.090	114,000	10,260	0.0900	0.360	0.320	0.360	0.360	0.360	28,500	0.3600	0.00%
2020-05-08	0	0.090	0.079	0.090	-	-	0	0	-	0.360	0.316	0.360	-	-	0	-	0.00%
2020-05-07	0	0.090	0.079	0.090	0.090	0.100	110,000	10,700	0.0973	0.360	0.316	0.360	0.360	0.400	27,500	0.3891	7.14%
2020-05-06	0	0.084	0.088	0.090	0.075	0.096	822,000	71,900	0.0875	0.336	0.352	0.360	0.300	0.384	205,500	0.3499	-4.55%
2020-05-05	0	0.088	0.088	0.104	0.074	0.074	20,000	1,480	0.0740	0.352	0.352	0.416	0.296	0.296	5,000	0.2960	1.15%
2020-05-04	0	0.087	0.071	0.087	0.082	0.087	14,000	1,184	0.0846	0.348	0.284	0.348	0.328	0.348	3,500	0.3383	6.10%
2020-04-29	0	0.082	0.082	0.088	0.074	0.074	300,000	22,200	0.0740	0.328	0.328	0.352	0.296	0.296	75,000	0.2960	2.50%
2020-04-28	0	0.080	0.075	0.080	0.073	0.093	382,000	32,392	0.0848	0.320	0.300	0.320	0.292	0.372	95,500	0.3392	0.00%
2020-04-27	0	0.080	0.075	0.080	0.080	0.080	18,000	1,440	0.0800	0.320	0.300	0.320	0.320	0.320	4,500	0.3200	0.00%
2020-04-24	0	0.080	0.080	0.085	0.080	0.086	506,000	41,730	0.0825	0.320	0.320	0.340	0.320	0.344	126,500	0.3299	0.00%
2020-04-23	0	0.080	0.080	0.089	0.079	0.080	170,000	13,520	0.0795	0.320	0.320	0.356	0.316	0.320	42,500	0.3181	-11.11%
2020-04-22	0	0.090	0.078	0.090	-	-	0	0	-	0.360	0.312	0.360	-	-	0	-	0.00%
2020-04-21	0	0.090	0.080	0.090	0.076	0.092	214,000	18,060	0.0844	0.360	0.320	0.360	0.304	0.368	53,500	0.3376	0.00%
2020-04-20	0	0.090	0.082	0.090	-	-	0	0	-	0.360	0.328	0.360	-	-	0	-	-2.17%
2020-04-17	0	0.092	0.083	0.092	0.090	0.093	104,000	9,518	0.0915	0.368	0.332	0.368	0.360	0.372	26,000	0.3661	2.22%
2020-04-16	0	0.090	0.083	0.090	0.080	0.090	722,000	60,576	0.0839	0.360	0.332	0.360	0.320	0.360	180,500	0.3356	7.14%
2020-04-15	0	0.084	0.084	0.093	0.080	0.094	2,250,000	184,700	0.0821	0.336	0.336	0.372	0.320	0.376	562,500	0.3284	-7.69%
2020-04-14	0	0.091	0.091	0.097	0.090	0.097	6,302,000	576,150	0.0914	0.364	0.364	0.388	0.360	0.388	1,575,500	0.3657	-14.15%
2020-04-09	0	0.106	0.106	0.109	0.105	0.115	1,306,000	138,732	0.1062	0.424	0.424	0.436	0.420	0.460	326,500	0.4249	-0.93%
2020-04-08	0	0.107	0.107	0.118	0.100	0.120	1,282,000	136,262	0.1063	0.428	0.428	0.472	0.400	0.480	320,500	0.4252	-10.83%
2020-04-07	0	0.120	0.102	0.120	0.118	0.120	150,000	17,992	0.1199	0.480	0.408	0.480	0.472	0.480	37,500	0.4798	0.00%
2020-04-06	0	0.120	0.120	0.140	-	-	0	0	-	0.480	0.480	0.560	-	-	0	-	4.35%
2020-04-03	0	0.115	0.115	0.120	0.110	0.120	1,312,000	147,412	0.1124	0.460	0.460	0.480	0.440	0.480	328,000	0.4494	-10.85%
2020-04-02	0	0.129	0.115	0.134	0.115	0.134	22,000	2,568	0.1167	0.516	0.460	0.536	0.460	0.536	5,500	0.4669	-3.73%
2020-04-01	0	0.134	0.120	0.135	0.107	0.143	84,000	11,442	0.1362	0.536	0.480	0.540	0.428	0.572	21,000	0.5449	-4.29%
2020-03-31	0	0.140	0.107	0.140	-	-	0	0	-	0.560	0.428	0.560	-	-	0	-	0.00%
2020-03-30	0	0.140	0.107	0.144	0.139	0.140	138,000	19,280	0.1397	0.560	0.428	0.576	0.556	0.560	34,500	0.5588	0.00%
2020-03-27	0	0.140	0.140	0.149	-	-	0	0	-	0.560	0.560	0.596	-	-	0	-	0.00%
2020-03-26	0	0.140	0.135	0.149	0.140	0.140	38,000	5,320	0.1400	0.560	0.540	0.596	0.560	0.560	9,500	0.5600	0.72%
2020-03-25	0	0.139	0.137	0.147	0.135	0.158	238,000	34,222	0.1438	0.556	0.548	0.588	0.540	0.632	59,500	0.5752	-12.03%
2020-03-24	0	0.158	-	0.158	-	-	6,000	948	0.1580	0.632	-	0.632	-	-	1,500	0.6320	0.00%
2020-03-23	0	0.158	0.122	0.158	0.158	0.160	202,000	32,182	0.1593	0.632	0.488	0.632	0.632	0.640	50,500	0.6373	0.64%
2020-03-20	0	0.157	0.131	0.157	-	-	0	0	-	0.628	0.524	0.628	-	-	0	-	-0.63%
2020-03-19	0	0.158	0.124	0.158	0.158	0.159	14,000	2,222	0.1587	0.632	0.496	0.632	0.632	0.636	3,500	0.6349	-0.63%
2020-03-18	0	0.159	0.140	0.160	0.159	0.159	2,000	318	0.1590	0.636	0.560	0.640	0.636	0.636	500	0.6360	0.00%
2020-03-17	0	0.159	0.159	0.164	0.159	0.164	206,000	32,792	0.1592	0.636	0.636	0.656	0.636	0.656	51,500	0.6367	6.00%
2020-03-16	0	0.150	0.141	0.150	0.140	0.150	746,000	106,884	0.1433	0.600	0.564	0.600	0.560	0.600	186,500	0.5731	-6.25%
2020-03-13	0	0.160	0.138	0.152	0.150	0.160	124,000	19,540	0.1576	0.640	0.552	0.608	0.600	0.640	31,000	0.6303	-1.84%
2020-03-12	0	0.163	0.152	0.163	0.151	0.163	264,000	40,652	0.1540	0.652	0.608	0.652	0.604	0.652	66,000	0.6159	-4.12%
2020-03-11	0	0.170	0.168	0.170	0.168	0.170	28,000	4,732	0.1690	0.680	0.672	0.680	0.672	0.680	7,000	0.6760	1.80%
2020-03-10	0	0.167	0.163	0.167	0.161	0.170	92,000	14,858	0.1615	0.668	0.652	0.668	0.644	0.680	23,000	0.6460	3.73%
2020-03-09	0	0.161	0.161	0.166	0.160	0.168	1,954,000	315,966	0.1617	0.644	0.644	0.664	0.640	0.672	488,500	0.6468	-6.40%
2020-03-06	0	0.172	0.165	0.172	0.172	0.172	58,000	9,976	0.1720	0.688	0.660	0.688	0.688	0.688	14,500	0.6880	-1.15%
2020-03-05	0	0.174	0.174	0.176	0.162	0.174	42,000	7,198	0.1714	0.696	0.696	0.704	0.648	0.696	10,500	0.6855	2.35%
2020-03-04	0	0.170	0.170	0.174	0.170	0.175	254,000	43,640	0.1718	0.680	0.680	0.696	0.680	0.700	63,500	0.6872	-7.61%
2020-03-03	0	0.184	0.171	0.184	0.170	0.184	338,000	59,432	0.1758	0.736	0.684	0.736	0.680	0.736	84,500	0.7033	0.00%
2020-03-02	0	0.184	0.175	0.184	0.180	0.184	428,000	78,132	0.1826	0.736	0.700	0.736	0.720	0.736	107,000	0.7302	0.55%
2020-02-28	0	0.183	0.183	0.185	0.161	0.161	50,000	8,050	0.1610	0.732	0.732	0.740	0.644	0.644	12,500	0.6440	-0.54%
2020-02-27	0	0.184	0.165	0.184	0.182	0.184	66,000	12,032	0.1823	0.736	0.660	0.736	0.728	0.736	16,500	0.7292	1.10%
2020-02-26	0	0.182	0.174	0.182	0.183	0.186	1,670,000	308,132	0.1845	0.728	0.696	0.728	0.732	0.744	417,500	0.7380	4.00%
2020-02-25	0	0.175	0.175	0.180	0.175	0.180	340,000	59,634	0.1754	0.700	0.700	0.720	0.700	0.720	85,000	0.7016	-6.42%
2020-02-24	0	0.187	0.160	0.187	0.190	0.190	16,000	3,040	0.1900	0.748	0.640	0.748	0.760	0.760	4,000	0.7600	-1.58%
2020-02-21	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2020-01-20	0	0.190	0.174	0.190	-	-	0	0	-	0.760	0.696	0.760	-	-	0	-	-2.56%
2020-01-17	0	0.195	0.172	0.195	-	-	0	0	-	0.780	0.688	0.780	-	-	0	-	0.00%
2020-01-16	0	0.195	0.184	0.195	0.184	0.195	340,000	63,004	0.1853	0.780	0.736	0.780	0.736	0.780	85,000	0.7412	3.72%
2020-01-15	0	0.188	0.180	0.188	0.187	0.188	104,000	19,454	0.1871	0.752	0.720	0.752	0.748	0.752	26,000	0.7482	0.00%
2020-01-14	0	0.188	0.181	0.188	0.183	0.189	710,000	130,350	0.1836	0.752	0.724	0.752	0.732	0.756	177,500	0.7344	-2.08%
2020-01-13	0	0.192	0.185	0.192	0.185	0.192	456,000	84,564	0.1854	0.768	0.740	0.768	0.740	0.768	114,000	0.7418	1.05%
2020-01-10	0	0.190	0.186	0.196	0.190	0.197	80,000	15,214	0.1902	0.760	0.744	0.784	0.760	0.788	20,000	0.7607	-2.56%
2020-01-09	0	0.195	0.183	0.197	0.184	0.195	30,000	5,630	0.1877	0.780	0.732	0.788	0.736	0.780	7,500	0.7507	0.52%
2020-01-08	0	0.194	0.181	0.198	-	-	0	0	-	0.776	0.724	0.792	-	-	0	-	0.00%
2020-01-07	0	0.194	0.185	0.194	0.188	0.198	806,000	152,326	0.1890	0.776	0.740	0.776	0.752	0.792	201,500	0.7560	-3.00%
2020-01-06	0	0.200	0.192	0.200	0.193	0.200	74,000	14,750	0.1993	0.800	0.768	0.800	0.772	0.800	18,500	0.7973	0.00%
2020-01-03	0	0.200	0.197	0.204	0.194	0.205	120,000	23,980	0.1998	0.800	0.788	0.816	0.776	0.820	30,000	0.7993	-2.91%
2020-01-02	0	0.206	0.191	0.206	0.200	0.209	410,000	82,266	0.2006	0.824	0.764	0.824	0.800	0.836	102,500	0.8026	0.49%
2019-12-31	0	0.205	0.196	0.205	-	-	0	0	-	0.820	0.784	0.820	-	-	0	-	0.00%
2019-12-30	0	0.205	0.183	0.205	-	-	0	0	-	0.820	0.732	0.820	-	-	0	-	0.00%
2019-12-27	0	0.205	0.193	0.205	-	-	0	0	-	0.820	0.772	0.820	-	-	0	-	0.00%
2019-12-24	0	0.205	0.196	0.207	0.205	0.209	162,000	33,418	0.2063	0.820	0.784	0.828	0.820	0.836	40,500	0.8251	-1.91%
2019-12-23	0	0.209	0.196	0.210	-	-	0	0	-	0.836	0.784	0.840	-	-	0	-	0.00%
2019-12-20	0	0.209	0.200	0.209	0.200	0.209	304,000	60,836	0.2001	0.836	0.800	0.836	0.800	0.836	76,000	0.8005	-0.48%
2019-12-19	0	0.210	0.191	0.210	0.208	0.210	1,462,000	306,412	0.2096	0.840	0.764	0.840	0.832	0.840	365,500	0.8383	1.45%
2019-12-18	0	0.207	0.195	0.207	0.195	0.208	722,000	140,890	0.1951	0.828	0.780	0.828	0.780	0.832	180,500	0.7806	5.61%
2019-12-17	0	0.196	0.186	0.196	0.196	0.196	170,000	33,320	0.1960	0.784	0.744	0.784	0.784	0.784	42,500	0.7840	0.00%
2019-12-16	0	0.196	0.190	0.200	0.196	0.200	158,000	31,568	0.1998	0.784	0.760	0.800	0.784	0.800	39,500	0.7992	-5.77%
2019-12-13	0	0.208	0.183	0.208	0.200	0.208	36,000	7,392	0.2053	0.832	0.732	0.832	0.800	0.832	9,000	0.8213	4.00%
2019-12-12	0	0.200	0.191	0.205	0.200	0.200	50,000	10,000	0.2000	0.800	0.764	0.820	0.800	0.800	12,500	0.8000	-5.21%
2019-12-11	0	0.211	0.185	0.212	-	-	0	0	-	0.844	0.740	0.848	-	-	0	-	0.00%
2019-12-10	0	0.211	0.191	0.212	0.191	0.211	56,000	10,816	0.1931	0.844	0.764	0.848	0.764	0.844	14,000	0.7726	-0.94%
2019-12-09	0	0.213	0.196	0.213	0.212	0.213	466,000	99,094	0.2126	0.852	0.784	0.852	0.848	0.852	116,500	0.8506	9.23%
2019-12-06	0	0.195	0.181	0.212	-	-	0	0	-	0.780	0.724	0.848	-	-	0	-	0.00%
2019-12-05	0	0.195	0.185	0.195	0.178	0.195	418,000	77,468	0.1853	0.780	0.740	0.780	0.712	0.780	104,500	0.7413	-1.52%
2019-12-04	0	0.198	0.186	0.205	0.191	0.212	730,000	143,002	0.1959	0.792	0.744	0.820	0.764	0.848	182,500	0.7836	-6.60%
2019-12-03	0	0.212	0.200	0.215	0.200	0.213	18,000	3,660	0.2033	0.848	0.800	0.860	0.800	0.852	4,500	0.8133	9.84%
2019-12-02	0	0.193	0.193	0.213	0.175	0.205	112,000	21,778	0.1944	0.772	0.772	0.852	0.700	0.820	28,000	0.7778	-5.85%
2019-11-29	0	0.205	0.195	0.218	0.196	0.205	120,000	23,644	0.1970	0.820	0.780	0.872	0.784	0.820	30,000	0.7881	0.00%
2019-11-28	0	0.205	0.203	0.217	0.205	0.217	1,620,000	333,276	0.2057	0.820	0.812	0.868	0.820	0.868	405,000	0.8229	-3.30%
2019-11-27	0	0.212	0.204	0.220	0.205	0.212	10,000	2,072	0.2072	0.848	0.816	0.880	0.820	0.848	2,500	0.8288	-1.40%
2019-11-26	0	0.215	0.205	0.215	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2019-11-25	0	0.215	0.205	0.215	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2019-11-22	0	0.215	0.203	0.215	0.215	0.220	6,000	1,300	0.2167	0.860	0.812	0.860	0.860	0.880	1,500	0.8667	2.38%
2019-11-21	0	0.210	0.205	0.210	0.205	0.210	270,000	55,860	0.2069	0.840	0.820	0.840	0.820	0.840	67,500	0.8276	-1.87%
2019-11-20	0	0.214	0.205	0.214	0.212	0.214	144,000	30,536	0.2121	0.856	0.820	0.856	0.848	0.856	36,000	0.8482	0.94%
2019-11-19	0	0.212	0.203	0.212	0.212	0.212	10,000	2,120	0.2120	0.848	0.812	0.848	0.848	0.848	2,500	0.8480	0.00%
2019-11-18	0	0.212	0.206	0.212	-	-	0	0	-	0.848	0.824	0.848	-	-	0	-	-3.20%
2019-11-15	0	0.219	0.207	0.219	0.206	0.219	628,000	137,068	0.2183	0.876	0.828	0.876	0.824	0.876	157,000	0.8730	0.00%
2019-11-14	0	0.219	0.203	0.219	-	-	0	0	-	0.876	0.812	0.876	-	-	0	-	0.00%
2019-11-13	0	0.219	0.210	0.219	0.204	0.219	84,000	17,720	0.2110	0.876	0.840	0.876	0.816	0.876	21,000	0.8438	0.00%
2019-11-12	0	0.219	0.203	0.219	-	-	0	0	-	0.876	0.812	0.876	-	-	0	-	0.00%
2019-11-11	0	0.219	0.209	0.219	0.215	0.219	118,000	25,594	0.2169	0.876	0.836	0.876	0.860	0.876	29,500	0.8676	0.46%
2019-11-08	0	0.218	0.213	0.218	0.211	0.228	2,660,000	583,788	0.2195	0.872	0.852	0.872	0.844	0.912	665,000	0.8779	-3.11%
2019-11-07	0	0.225	0.203	0.225	-	-	0	0	-	0.900	0.812	0.900	-	-	0	-	-0.44%
2019-11-06	0	0.226	0.218	0.226	0.218	0.226	4,000	888	0.2220	0.904	0.872	0.904	0.872	0.904	1,000	0.8880	3.67%
2019-11-05	0	0.218	0.209	0.221	0.218	0.218	20,000	4,360	0.2180	0.872	0.836	0.884	0.872	0.872	5,000	0.8720	-1.80%
2019-11-04	0	0.222	0.215	0.229	0.215	0.222	44,000	9,488	0.2156	0.888	0.860	0.916	0.860	0.888	11,000	0.8625	3.26%
2019-11-01	0	0.215	0.208	0.215	0.213	0.215	26,000	5,546	0.2133	0.860	0.832	0.860	0.852	0.860	6,500	0.8532	0.00%
2019-10-31	0	0.215	0.205	0.223	0.205	0.215	1,032,000	214,820	0.2082	0.860	0.820	0.892	0.820	0.860	258,000	0.8326	-1.83%
2019-10-30	0	0.219	0.211	0.223	0.219	0.225	10,000	2,226	0.2226	0.876	0.844	0.892	0.876	0.900	2,500	0.8904	-2.67%
2019-10-29	0	0.225	0.209	0.225	-	-	0	0	-	0.900	0.836	0.900	-	-	0	-	0.00%
2019-10-28	0	0.225	0.208	0.225	-	-	0	0	-	0.900	0.832	0.900	-	-	0	-	-0.44%
2019-10-25	0	0.226	0.218	0.227	0.218	0.226	10,000	2,212	0.2212	0.904	0.872	0.908	0.872	0.904	2,500	0.8848	3.20%
2019-10-24	0	0.219	0.229	0.230	-	-	0	0	-	0.876	0.916	0.920	-	-	0	-	0.00%
2019-10-23	0	0.219	0.215	0.220	0.201	0.220	134,000	28,032	0.2092	0.876	0.860	0.880	0.804	0.880	33,500	0.8368	-2.23%
2019-10-22	0	0.224	0.220	0.224	0.215	0.225	582,000	126,440	0.2173	0.896	0.880	0.896	0.860	0.900	145,500	0.8690	-1.32%
2019-10-21	0	0.227	0.218	0.229	0.215	0.227	80,000	17,420	0.2178	0.908	0.872	0.916	0.860	0.908	20,000	0.8710	-1.30%
2019-10-18	0	0.230	0.216	0.230	-	-	0	0	-	0.920	0.864	0.920	-	-	0	-	0.00%
2019-10-17	0	0.230	0.217	0.230	0.216	0.230	14,000	3,102	0.2216	0.920	0.868	0.920	0.864	0.920	3,500	0.8863	0.00%
2019-10-16	0	0.230	0.228	0.230	0.228	0.230	368,000	84,534	0.2297	0.920	0.912	0.920	0.912	0.920	92,000	0.9188	0.00%
2019-10-15	0	0.230	0.229	0.230	0.225	0.230	26,000	5,880	0.2262	0.920	0.916	0.920	0.900	0.920	6,500	0.9046	0.00%
2019-10-14	0	0.230	0.220	0.230	0.230	0.230	96,000	22,080	0.2300	0.920	0.880	0.920	0.920	0.920	24,000	0.9200	-2.13%
2019-10-11	0	0.235	0.225	0.235	0.232	0.235	70,000	16,252	0.2322	0.940	0.900	0.940	0.928	0.940	17,500	0.9287	-2.08%
2019-10-10	0	0.240	0.227	0.240	0.240	0.247	162,000	39,594	0.2444	0.960	0.908	0.960	0.960	0.988	40,500	0.9776	4.35%
2019-10-09	0	0.230	0.220	0.230	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2019-10-08	0	0.230	0.222	0.230	-	-	0	0	-	0.920	0.888	0.920	-	-	0	-	-4.17%
2019-10-04	0	0.240	0.216	0.240	-	-	0	0	-	0.960	0.864	0.960	-	-	0	-	0.00%
2019-10-03	0	0.240	0.226	0.240	0.240	0.240	54,000	12,960	0.2400	0.960	0.904	0.960	0.960	0.960	13,500	0.9600	0.00%
2019-10-02	0	0.240	0.240	0.243	0.232	0.243	1,362,000	324,446	0.2382	0.960	0.960	0.972	0.928	0.972	340,500	0.9529	3.45%
2019-09-30	0	0.232	0.212	0.232	-	-	0	0	-	0.928	0.848	0.928	-	-	0	-	0.00%
2019-09-27	0	0.232	0.230	0.232	0.230	0.232	710,000	164,112	0.2311	0.928	0.920	0.928	0.920	0.928	177,500	0.9246	0.00%
2019-09-26	0	0.232	0.207	0.232	0.226	0.232	88,000	19,936	0.2265	0.928	0.828	0.928	0.904	0.928	22,000	0.9062	2.65%
2019-09-25	0	0.226	0.207	0.226	-	-	0	0	-	0.904	0.828	0.904	-	-	0	-	-0.44%
2019-09-24	0	0.227	0.209	0.227	-	-	0	0	-	0.908	0.836	0.908	-	-	0	-	0.00%
2019-09-23	0	0.227	0.211	0.227	-	-	0	0	-	0.908	0.844	0.908	-	-	0	-	0.00%
2019-09-20	0	0.227	0.215	0.227	0.215	0.230	114,000	25,048	0.2197	0.908	0.860	0.908	0.860	0.920	28,500	0.8789	-2.99%
2019-09-19	0	0.234	0.223	0.234	-	-	0	0	-	0.936	0.892	0.936	-	-	0	-	0.00%
2019-09-18	0	0.234	0.223	0.234	0.225	0.250	624,000	150,912	0.2418	0.936	0.892	0.936	0.900	1.000	156,000	0.9674	1.30%
2019-09-17	0	0.231	0.220	0.231	-	-	0	0	-	0.924	0.880	0.924	-	-	0	-	0.00%
2019-09-16	0	0.231	0.225	0.231	0.224	0.234	602,000	135,900	0.2257	0.924	0.900	0.924	0.896	0.936	150,500	0.9030	3.12%
2019-09-13	0	0.224	0.215	0.225	0.215	0.224	22,000	4,820	0.2191	0.896	0.860	0.900	0.860	0.896	5,500	0.8764	3.70%
2019-09-12	0	0.216	0.210	0.216	0.220	0.222	82,000	18,084	0.2205	0.864	0.840	0.864	0.880	0.888	20,500	0.8821	-1.82%
2019-09-11	0	0.220	0.214	0.220	0.222	0.225	1,918,000	428,100	0.2232	0.880	0.856	0.880	0.888	0.900	479,500	0.8928	-1.35%
2019-09-10	0	0.223	0.214	0.223	0.222	0.228	120,000	26,780	0.2232	0.892	0.856	0.892	0.888	0.912	30,000	0.8927	0.00%
2019-09-09	0	0.223	0.213	0.223	-	-	0	0	-	0.892	0.852	0.892	-	-	0	-	0.00%
2019-09-06	0	0.223	0.215	0.225	0.213	0.224	394,000	84,816	0.2153	0.892	0.860	0.900	0.852	0.896	98,500	0.8611	0.00%
2019-09-05	0	0.223	0.200	0.223	-	-	0	0	-	0.892	0.800	0.892	-	-	0	-	0.00%
2019-09-04	0	0.223	0.215	0.223	0.213	0.223	586,000	126,348	0.2156	0.892	0.860	0.892	0.852	0.892	146,500	0.8624	5.19%
2019-09-03	0	0.212	0.200	0.223	0.212	0.212	52,000	11,024	0.2120	0.848	0.800	0.892	0.848	0.848	13,000	0.8480	-5.78%
2019-09-02	0	0.225	0.212	0.225	-	-	0	0	-	0.900	0.848	0.900	-	-	0	-	0.00%
2019-08-30	0	0.225	0.212	0.225	-	-	0	0	-	0.900	0.848	0.900	-	-	0	-	0.00%
2019-08-29	0	0.225	0.201	0.225	-	-	859	170	0.1979	0.900	0.804	0.900	-	-	215	0.7916	-0.88%
2019-08-28	0	0.227	0.223	0.227	0.215	0.232	246,000	54,508	0.2216	0.908	0.892	0.908	0.860	0.928	61,500	0.8863	-1.30%
2019-08-27	0	0.230	0.214	0.230	-	-	0	0	-	0.920	0.856	0.920	-	-	0	-	0.00%
2019-08-26	0	0.230	0.215	0.230	0.230	0.230	20,000	4,600	0.2300	0.920	0.860	0.920	0.920	0.920	5,000	0.9200	0.00%
2019-08-23	0	0.230	0.226	0.232	0.229	0.230	604,000	138,820	0.2298	0.920	0.904	0.928	0.916	0.920	151,000	0.9193	0.44%
2019-08-22	0	0.229	0.227	0.229	0.227	0.229	32,000	7,276	0.2274	0.916	0.908	0.916	0.908	0.916	8,000	0.9095	-0.43%
2019-08-21	0	0.230	0.227	0.230	0.230	0.230	256,000	58,880	0.2300	0.920	0.908	0.920	0.920	0.920	64,000	0.9200	0.00%
2019-08-20	0	0.230	0.227	0.230	0.229	0.230	58,000	13,338	0.2300	0.920	0.908	0.920	0.916	0.920	14,500	0.9199	-0.43%
2019-08-19	0	0.231	0.224	0.231	0.228	0.236	312,000	72,228	0.2315	0.924	0.896	0.924	0.912	0.944	78,000	0.9260	1.32%
2019-08-16	0	0.228	0.215	0.228	0.228	0.228	12,000	2,736	0.2280	0.912	0.860	0.912	0.912	0.912	3,000	0.9120	2.70%
2019-08-15	0	0.222	0.222	0.228	0.218	0.230	652,000	145,444	0.2231	0.888	0.888	0.912	0.872	0.920	163,000	0.8923	0.00%
2019-08-14	0	0.222	0.211	0.224	0.220	0.227	48,000	10,620	0.2213	0.888	0.844	0.896	0.880	0.908	12,000	0.8850	1.83%
2019-08-13	0	0.218	0.213	0.218	0.213	0.219	278,000	59,990	0.2158	0.872	0.852	0.872	0.852	0.876	69,500	0.8632	1.87%
2019-08-12	0	0.214	0.214	0.227	0.214	0.222	516,000	112,096	0.2172	0.856	0.856	0.908	0.856	0.888	129,000	0.8690	-4.46%
2019-08-09	0	0.224	0.210	0.224	0.215	0.225	98,000	21,146	0.2158	0.896	0.840	0.896	0.860	0.900	24,500	0.8631	1.36%
2019-08-08	0	0.221	0.212	0.222	0.212	0.224	340,000	73,386	0.2158	0.884	0.848	0.888	0.848	0.896	85,000	0.8634	0.00%
2019-08-07	0	0.221	0.214	0.221	0.215	0.227	1,036,000	226,596	0.2187	0.884	0.856	0.884	0.860	0.908	259,000	0.8749	5.24%
2019-08-06	0	0.210	0.201	0.210	0.205	0.216	700,000	147,084	0.2101	0.840	0.804	0.840	0.820	0.864	175,000	0.8405	0.00%
2019-08-05	0	0.210	0.210	0.212	0.210	0.222	258,000	54,690	0.2120	0.840	0.840	0.848	0.840	0.888	64,500	0.8479	-3.23%
2019-08-02	0	0.217	0.214	0.221	0.217	0.221	114,000	25,186	0.2209	0.868	0.856	0.884	0.868	0.884	28,500	0.8837	-2.69%
2019-08-01	0	0.223	0.214	0.226	0.214	0.225	382,000	83,264	0.2180	0.892	0.856	0.904	0.856	0.900	95,500	0.8719	3.72%
2019-07-31	0	0.215	0.215	0.218	0.215	0.221	142,000	31,202	0.2197	0.860	0.860	0.872	0.860	0.884	35,500	0.8789	-3.15%
2019-07-30	0	0.222	0.218	0.222	0.231	0.234	24,000	5,556	0.2315	0.888	0.872	0.888	0.924	0.936	6,000	0.9260	0.00%
2019-07-29	0	0.222	0.218	0.222	0.218	0.222	20,000	4,388	0.2194	0.888	0.872	0.888	0.872	0.888	5,000	0.8776	-0.45%
2019-07-26	0	0.223	0.215	0.223	0.223	0.225	16,000	3,580	0.2238	0.892	0.860	0.892	0.892	0.900	4,000	0.8950	0.00%
2019-07-25	0	0.223	0.220	0.223	0.222	0.223	106,000	23,536	0.2220	0.892	0.880	0.892	0.888	0.892	26,500	0.8882	0.00%
2019-07-24	0	0.223	0.218	0.225	0.222	0.241	156,000	35,048	0.2247	0.892	0.872	0.900	0.888	0.964	39,000	0.8987	-1.76%
2019-07-23	0	0.227	0.216	0.229	0.215	0.227	254,000	55,424	0.2182	0.908	0.864	0.916	0.860	0.908	63,500	0.8728	0.44%
2019-07-22	0	0.226	0.216	0.226	0.218	0.227	50,000	10,968	0.2194	0.904	0.864	0.904	0.872	0.908	12,500	0.8774	-1.31%
2019-07-19	0	0.229	0.219	0.220	0.220	0.230	60,000	13,244	0.2207	0.916	0.876	0.880	0.880	0.920	15,000	0.8829	4.09%
2019-07-18	0	0.220	0.220	0.230	0.220	0.229	206,000	45,894	0.2228	0.880	0.880	0.920	0.880	0.916	51,500	0.8911	-4.35%
2019-07-17	0	0.230	0.221	0.230	0.224	0.230	316,000	71,048	0.2248	0.920	0.884	0.920	0.896	0.920	79,000	0.8993	-1.29%
2019-07-16	0	0.233	0.226	0.233	-	-	0	0	-	0.932	0.904	0.932	-	-	0	-	-0.43%
2019-07-15	0	0.234	0.210	0.234	0.228	0.234	20,000	4,620	0.2310	0.936	0.840	0.936	0.912	0.936	5,000	0.9240	-0.85%
2019-07-12	0	0.236	0.226	0.236	0.210	0.238	1,086,000	240,172	0.2212	0.944	0.904	0.944	0.840	0.952	271,500	0.8846	-0.84%
2019-07-11	0	0.238	0.235	0.238	0.235	0.239	110,000	25,890	0.2354	0.952	0.940	0.952	0.940	0.956	27,500	0.9415	-0.42%
2019-07-10	0	0.239	0.231	0.239	-	-	0	0	-	0.956	0.924	0.956	-	-	0	-	0.00%
2019-07-09	0	0.239	0.232	0.239	-	-	0	0	-	0.956	0.928	0.956	-	-	0	-	0.00%
2019-07-08	0	0.239	0.231	0.239	0.238	0.240	254,000	60,770	0.2393	0.956	0.924	0.956	0.952	0.960	63,500	0.9570	0.00%
2019-07-05	0	0.239	0.231	0.239	-	-	0	0	-	0.956	0.924	0.956	-	-	0	-	0.00%
2019-07-04	0	0.239	0.230	0.239	0.230	0.240	384,000	88,416	0.2303	0.956	0.920	0.956	0.920	0.960	96,000	0.9210	3.91%
2019-07-03	0	0.230	0.225	0.230	0.225	0.243	900,000	206,978	0.2300	0.920	0.900	0.920	0.900	0.972	225,000	0.9199	2.91%
2019-07-02	0	0.241	0.241	0.245	0.240	0.250	954,000	233,424	0.2447	0.894	0.894	0.909	0.890	0.927	257,174	0.9076	-1.63%
2019-06-28	0	0.245	0.241	0.245	0.240	0.245	452,000	108,502	0.2400	0.909	0.894	0.909	0.890	0.909	121,848	0.8905	2.08%
2019-06-27	0	0.240	0.227	0.240	0.235	0.240	206,000	48,840	0.2371	0.890	0.842	0.890	0.872	0.890	55,532	0.8795	2.56%
2019-06-26	0	0.234	0.234	0.243	0.231	0.237	170,000	40,058	0.2356	0.868	0.868	0.901	0.857	0.879	45,828	0.8741	-2.50%
2019-06-25	0	0.240	0.235	0.245	0.229	0.247	428,000	100,598	0.2350	0.890	0.872	0.909	0.849	0.916	115,378	0.8719	-3.61%
2019-06-24	0	0.249	0.232	0.249	0.245	0.250	222,000	55,008	0.2478	0.924	0.861	0.924	0.909	0.927	59,846	0.9192	0.40%
2019-06-21	0	0.248	0.230	0.248	0.248	0.250	12,000	2,988	0.2490	0.920	0.853	0.920	0.920	0.927	3,235	0.9237	-0.80%
2019-06-20	0	0.250	0.244	0.250	0.240	0.250	352,000	85,192	0.2420	0.927	0.905	0.927	0.890	0.927	94,890	0.8978	4.60%
2019-06-19	0	0.239	0.235	0.242	-	-	0	0	-	0.887	0.872	0.898	-	-	0	-	0.00%
2019-06-18	0	0.239	0.231	0.240	0.238	0.239	66,000	15,712	0.2381	0.887	0.857	0.890	0.883	0.887	17,792	0.8831	-0.42%
2019-06-17	0	0.240	0.230	0.245	-	-	0	0	-	0.890	0.853	0.909	-	-	0	-	0.00%
2019-06-14	0	0.240	0.234	0.248	0.240	0.241	272,000	65,490	0.2408	0.890	0.868	0.920	0.890	0.894	73,324	0.8932	-4.00%
2019-06-13	0	0.250	0.238	0.250	-	-	0	0	-	0.927	0.883	0.927	-	-	0	-	0.00%
2019-06-12	0	0.250	0.240	0.250	-	-	0	0	-	0.927	0.890	0.927	-	-	0	-	-1.96%
2019-06-11	0	0.255	0.245	0.255	0.246	0.255	344,000	85,928	0.2498	0.946	0.909	0.946	0.913	0.946	92,734	0.9266	2.00%
2019-06-10	0	0.250	0.243	0.250	0.240	0.255	540,000	130,200	0.2411	0.927	0.901	0.927	0.890	0.946	145,570	0.8944	3.31%
2019-06-06	0	0.242	0.225	0.242	0.235	0.242	76,000	18,196	0.2394	0.898	0.835	0.898	0.872	0.898	20,488	0.8881	-0.41%
2019-06-05	0	0.243	0.225	0.243	-	-	0	0	-	0.901	0.835	0.901	-	-	0	-	0.00%
2019-06-04	0	0.243	0.235	0.243	0.228	0.244	20,000	4,818	0.2409	0.901	0.872	0.901	0.846	0.905	5,391	0.8936	1.25%
2019-06-03	0	0.240	0.222	0.244	0.240	0.247	102,000	24,594	0.2411	0.890	0.824	0.905	0.890	0.916	27,497	0.8944	-2.83%
2019-05-31	0	0.247	0.239	0.247	0.239	0.250	278,000	68,532	0.2465	0.916	0.887	0.916	0.887	0.927	74,942	0.9145	3.35%
2019-05-30	0	0.239	0.226	0.239	0.228	0.239	156,000	37,042	0.2374	0.887	0.838	0.887	0.846	0.887	42,054	0.8808	1.27%
2019-05-29	0	0.236	0.236	0.238	0.226	0.236	270,000	62,552	0.2317	0.875	0.875	0.883	0.838	0.875	72,785	0.8594	4.89%
2019-05-28	0	0.225	0.225	0.226	0.223	0.230	1,268,000	284,646	0.2245	0.835	0.835	0.838	0.827	0.853	341,821	0.8327	0.90%
2019-05-27	0	0.223	0.223	0.225	0.220	0.225	614,000	136,744	0.2227	0.827	0.827	0.835	0.816	0.835	165,519	0.8262	-0.45%
2019-05-24	0	0.224	0.221	0.224	0.217	0.230	1,242,000	277,402	0.2234	0.831	0.820	0.831	0.805	0.853	334,812	0.8285	1.82%
2019-05-23	0	0.220	0.213	0.220	0.212	0.239	4,868,000	1,068,934	0.2196	0.816	0.790	0.816	0.786	0.887	1,312,291	0.8146	-5.58%
2019-05-22	0	0.233	0.230	0.239	-	-	0	0	-	0.864	0.853	0.887	-	-	0	-	-2.51%
2019-05-21	0	0.239	0.235	0.239	0.239	0.239	84,000	20,076	0.2390	0.887	0.872	0.887	0.887	0.887	22,644	0.8866	-1.24%
2019-05-20	0	0.242	0.235	0.242	-	-	0	0	-	0.898	0.872	0.898	-	-	0	-	-1.22%
2019-05-17	0	0.245	0.233	0.245	0.234	0.250	1,334,000	320,472	0.2402	0.909	0.864	0.909	0.868	0.927	359,613	0.8912	-3.92%
2019-05-16	0	0.255	0.245	0.255	0.243	0.255	134,000	33,786	0.2521	0.946	0.909	0.946	0.901	0.946	36,123	0.9353	6.69%
2019-05-15	0	0.239	0.235	0.241	0.228	0.241	5,646,000	1,323,310	0.2344	0.887	0.872	0.894	0.846	0.894	1,522,020	0.8694	3.91%
2019-05-14	0	0.230	0.230	0.235	0.224	0.238	1,046,000	238,686	0.2282	0.853	0.853	0.872	0.831	0.883	281,975	0.8465	-3.77%
2019-05-10	0	0.239	0.235	0.239	0.238	0.248	1,348,000	326,006	0.2418	0.887	0.872	0.887	0.883	0.920	363,387	0.8971	0.00%
2019-05-09	0	0.239	0.236	0.240	0.232	0.240	1,196,000	282,182	0.2359	0.887	0.875	0.890	0.861	0.890	322,412	0.8752	-0.42%
2019-05-08	0	0.240	0.237	0.244	0.239	0.248	1,446,000	348,990	0.2413	0.890	0.879	0.905	0.887	0.920	389,805	0.8953	-2.44%
2019-05-07	0	0.246	0.244	0.247	0.245	0.250	1,948,000	479,282	0.2460	0.913	0.905	0.916	0.909	0.927	525,132	0.9127	-1.60%
2019-05-06	0	0.250	0.248	0.250	0.247	0.260	6,756,000	1,695,130	0.2509	0.927	0.920	0.927	0.916	0.964	1,821,248	0.9308	-7.41%
2019-05-03	0	0.270	0.265	0.270	0.265	0.270	290,000	77,050	0.2657	1.002	0.983	1.002	0.983	1.002	78,177	0.9856	0.00%
2019-05-02	0	0.270	0.265	0.270	0.265	0.270	670,000	177,760	0.2653	1.002	0.983	1.002	0.983	1.002	180,615	0.9842	1.89%
2019-04-30	0	0.265	0.265	0.275	0.265	0.275	404,000	107,920	0.2671	0.983	0.983	1.020	0.983	1.020	108,908	0.9909	-1.85%
2019-04-29	0	0.270	0.260	0.270	0.260	0.275	2,132,000	561,170	0.2632	1.002	0.964	1.002	0.964	1.020	574,734	0.9764	3.85%
2019-04-26	0	0.260	0.260	0.265	0.260	0.265	2,016,000	524,820	0.2603	0.964	0.964	0.983	0.964	0.983	543,463	0.9657	-1.89%
2019-04-25	0	0.265	0.260	0.265	0.265	0.275	860,000	229,360	0.2667	0.983	0.964	0.983	0.983	1.020	231,834	0.9893	-3.64%
2019-04-24	0	0.275	0.265	0.275	0.265	0.275	434,000	117,440	0.2706	1.020	0.983	1.020	0.983	1.020	116,996	1.0038	0.00%
2019-04-23	0	0.275	0.265	0.275	0.265	0.275	1,224,000	330,380	0.2699	1.020	0.983	1.020	0.983	1.020	329,960	1.0013	0.00%
2019-04-18	0	0.275	0.275	0.280	0.270	0.280	910,000	251,130	0.2760	1.020	1.020	1.039	1.002	1.039	245,313	1.0237	-1.79%
2019-04-17	0	0.280	0.275	0.280	0.270	0.280	826,000	229,610	0.2780	1.039	1.020	1.039	1.002	1.039	222,669	1.0312	1.82%
2019-04-16	0	0.275	0.275	0.280	0.270	0.280	1,764,000	488,360	0.2768	1.020	1.020	1.039	1.002	1.039	475,530	1.0270	-1.79%
2019-04-15	0	0.280	0.275	0.280	0.270	0.285	3,280,000	909,200	0.2772	1.039	1.020	1.039	1.002	1.057	884,206	1.0283	1.82%
2019-04-12	0	0.275	0.270	0.275	0.275	0.280	1,282,000	354,910	0.2768	1.020	1.002	1.020	1.020	1.039	345,595	1.0270	-1.79%
2019-04-11	0	0.280	0.275	0.280	0.280	0.290	2,152,000	602,710	0.2801	1.039	1.020	1.039	1.039	1.076	580,125	1.0389	-1.75%
2019-04-10	0	0.285	0.280	0.285	0.280	0.285	1,370,000	384,730	0.2808	1.057	1.039	1.057	1.039	1.057	369,318	1.0417	0.00%
2019-04-09	0	0.285	0.280	0.285	0.275	0.285	6,694,000	1,873,400	0.2799	1.057	1.039	1.057	1.020	1.057	1,804,535	1.0382	-1.72%
2019-04-08	0	0.290	0.280	0.290	0.285	0.295	2,716,000	781,550	0.2878	1.076	1.039	1.076	1.057	1.094	732,166	1.0674	-1.69%
2019-04-04	0	0.295	0.290	0.295	0.290	0.305	2,612,000	767,820	0.2940	1.094	1.076	1.094	1.076	1.131	704,130	1.0905	-1.67%
2019-04-03	0	0.300	0.295	0.300	0.280	0.305	10,532,000	3,095,870	0.2939	1.113	1.094	1.113	1.039	1.131	2,839,163	1.0904	7.14%
2019-04-02	0	0.280	0.280	0.285	0.275	0.285	6,008,000	1,676,480	0.2790	1.039	1.039	1.057	1.020	1.057	1,619,606	1.0351	1.82%
2019-04-01	0	0.275	0.275	0.280	0.265	0.285	16,534,000	4,531,640	0.2741	1.020	1.020	1.039	0.983	1.057	4,457,152	1.0167	1.85%
2019-03-29	0	0.270	0.265	0.270	0.265	0.285	14,862,000	4,031,160	0.2712	1.002	0.983	1.002	0.983	1.057	4,006,423	1.0062	-5.26%
2019-03-28	0	0.285	0.280	0.285	0.250	0.290	21,816,000	5,935,260	0.2721	1.057	1.039	1.057	0.927	1.076	5,881,047	1.0092	7.55%
2019-03-27	0	0.265	0.255	0.265	0.250	0.265	4,636,000	1,189,960	0.2567	0.983	0.946	0.983	0.927	0.983	1,249,749	0.9522	3.92%
2019-03-26	0	0.255	0.250	0.255	0.249	0.310	17,642,000	4,652,410	0.2637	0.946	0.927	0.946	0.924	1.150	4,755,841	0.9783	0.00%
2019-03-25	0	0.255	0.249	0.255	0.250	0.260	1,122,000	282,510	0.2518	0.946	0.924	0.946	0.927	0.964	302,463	0.9340	-1.92%
2019-03-22	0	0.260	0.250	0.260	0.249	0.265	2,738,000	698,482	0.2551	0.964	0.927	0.964	0.924	0.983	738,096	0.9463	0.00%
2019-03-21	0	0.260	0.255	0.260	0.241	0.265	2,078,000	521,818	0.2511	0.964	0.946	0.964	0.894	0.983	560,177	0.9315	6.12%
2019-03-20	0	0.245	0.244	0.245	0.242	0.260	4,766,000	1,178,138	0.2472	0.909	0.905	0.909	0.898	0.964	1,284,794	0.9170	-3.92%
2019-03-19	0	0.255	0.250	0.255	0.248	0.255	5,652,000	1,414,442	0.2503	0.946	0.927	0.946	0.920	0.946	1,523,638	0.9283	0.00%
2019-03-18	0	0.255	0.255	0.260	0.248	0.285	6,494,000	1,640,762	0.2527	0.946	0.946	0.964	0.920	1.057	1,750,620	0.9372	-1.92%
2019-03-15	0	0.260	0.260	0.265	0.250	0.265	1,364,001	352,170	0.2582	0.964	0.964	0.983	0.927	0.983	367,700	0.9578	1.96%
2019-03-14	0	0.255	0.249	0.255	0.250	0.270	3,724,001	939,270	0.2522	0.946	0.924	0.946	0.927	1.002	1,003,897	0.9356	-3.77%
2019-03-13	0	0.265	0.260	0.270	0.250	0.270	3,370,000	861,470	0.2556	0.983	0.964	1.002	0.927	1.002	908,468	0.9483	-1.85%
2019-03-12	0	0.270	0.270	0.275	0.270	0.285	958,000	260,010	0.2714	1.002	1.002	1.020	1.002	1.057	258,253	1.0068	-1.82%
2019-03-11	0	0.275	0.270	0.275	0.270	0.280	594,000	161,260	0.2715	1.020	1.002	1.020	1.002	1.039	160,128	1.0071	1.85%
2019-03-08	0	0.270	0.270	0.275	0.270	0.290	574,000	159,400	0.2777	1.002	1.002	1.020	1.002	1.076	154,736	1.0301	-8.47%
2019-03-07	0	0.295	0.280	0.295	0.275	0.295	2,034,000	582,860	0.2866	1.094	1.039	1.094	1.020	1.094	548,315	1.0630	0.00%
2019-03-06	0	0.295	0.285	0.295	0.290	0.300	302,000	88,220	0.2921	1.094	1.057	1.094	1.076	1.113	81,412	1.0836	1.72%
2019-03-05	0	0.290	0.290	0.295	0.290	0.290	500,000	145,000	0.2900	1.076	1.076	1.094	1.076	1.076	134,787	1.0758	-3.33%
2019-03-04	0	0.300	0.290	0.300	0.285	0.300	252,000	74,980	0.2975	1.113	1.076	1.113	1.057	1.113	67,933	1.1037	1.69%
2019-03-01	0	0.295	0.280	0.295	0.280	0.295	878,000	251,430	0.2864	1.094	1.039	1.094	1.039	1.094	236,687	1.0623	5.36%
2019-02-28	0	0.280	0.275	0.280	0.270	0.285	286,000	79,870	0.2793	1.039	1.020	1.039	1.002	1.057	77,098	1.0359	-1.75%
2019-02-27	0	0.285	0.280	0.285	0.280	0.300	84,000	23,840	0.2838	1.057	1.039	1.057	1.039	1.113	22,644	1.0528	-3.39%
2019-02-26	0	0.295	0.280	0.295	0.290	0.300	26,000	7,670	0.2950	1.094	1.039	1.094	1.076	1.113	7,009	1.0943	1.72%
2019-02-25	0	0.290	0.290	0.295	0.285	0.300	2,114,000	608,770	0.2880	1.076	1.076	1.094	1.057	1.113	569,881	1.0682	0.00%
2019-02-22	0	0.290	0.275	0.300	0.285	0.290	488,000	140,280	0.2875	1.076	1.020	1.113	1.057	1.076	131,553	1.0663	1.75%
2019-02-21	0	0.285	0.275	0.285	0.270	0.285	730,000	202,140	0.2769	1.057	1.020	1.057	1.002	1.057	196,790	1.0272	1.79%
2019-02-20	0	0.280	0.270	0.280	0.270	0.280	870,000	242,740	0.2790	1.039	1.002	1.039	1.002	1.039	234,530	1.0350	1.82%
2019-02-19	0	0.275	0.275	0.280	0.275	0.365	6,424,000	1,919,930	0.2989	1.020	1.020	1.039	1.020	1.354	1,731,749	1.1087	-8.33%
2019-02-18	0	0.300	0.295	0.310	0.290	0.320	2,764,000	838,670	0.3034	1.113	1.094	1.150	1.076	1.187	745,105	1.1256	1.69%
2019-02-15	0	0.295	0.280	0.295	-	-	0	0	-	1.094	1.039	1.094	-	-	0	-	0.00%
2019-02-14	0	0.295	0.280	0.300	-	-	150	46	0.3067	1.094	1.039	1.113	-	-	40	1.1376	0.00%
2019-02-13	0	0.295	0.290	0.295	0.290	0.295	18,000	5,250	0.2917	1.094	1.076	1.094	1.076	1.094	4,852	1.0820	1.72%
2019-02-12	0	0.290	0.275	0.295	0.285	0.295	120,000	34,760	0.2897	1.076	1.020	1.094	1.057	1.094	32,349	1.0745	5.45%
2019-02-11	0	0.275	0.270	0.280	0.275	0.290	208,000	58,000	0.2788	1.020	1.002	1.039	1.020	1.076	56,072	1.0344	-5.17%
2019-02-08	0	0.290	0.280	0.290	0.275	0.295	28,000	7,950	0.2839	1.076	1.039	1.076	1.020	1.094	7,548	1.0532	3.57%
2019-02-04	0	0.280	0.275	0.285	0.280	0.295	368,000	105,760	0.2874	1.039	1.020	1.057	1.039	1.094	99,204	1.0661	-3.45%
2019-02-01	0	0.290	0.285	0.290	0.285	0.310	478,000	142,160	0.2974	1.076	1.057	1.076	1.057	1.150	128,857	1.1032	1.75%
2019-01-31	0	0.285	0.275	0.285	0.280	0.285	506,000	141,710	0.2801	1.057	1.020	1.057	1.039	1.057	136,405	1.0389	1.79%
2019-01-30	0	0.280	0.275	0.280	0.280	0.295	392,200	109,868	0.2801	1.039	1.020	1.039	1.039	1.094	105,727	1.0392	0.00%
2019-01-29	0	0.280	0.275	0.280	0.275	0.290	174,000	48,260	0.2774	1.039	1.020	1.039	1.020	1.076	46,906	1.0289	0.00%
2019-01-28	0	0.280	0.270	0.280	0.260	0.280	362,000	97,660	0.2698	1.039	1.002	1.039	0.964	1.039	97,586	1.0008	1.82%
2019-01-25	0	0.275	0.275	0.280	0.275	0.285	682,000	190,320	0.2791	1.020	1.020	1.039	1.020	1.057	183,850	1.0352	-3.51%
2019-01-24	0	0.285	0.285	0.290	0.270	0.285	2,104,859	576,053	0.2737	1.057	1.057	1.076	1.002	1.057	567,417	1.0152	-8.06%
2019-01-23	0	0.310	0.280	0.310	0.310	0.310	8,000	2,480	0.3100	1.150	1.039	1.150	1.150	1.150	2,157	1.1500	0.00%
2019-01-22	0	0.310	0.275	0.310	0.275	0.310	26,000	7,340	0.2823	1.150	1.020	1.150	1.020	1.150	7,009	1.0472	5.08%
2019-01-21	0	0.295	0.280	0.295	-	-	6	1	0.1667	1.094	1.039	1.094	-	-	2	0.6183	-1.67%
2019-01-18	0	0.300	0.290	0.300	0.280	0.300	68,000	19,270	0.2834	1.113	1.076	1.113	1.039	1.113	18,331	1.0512	3.45%
2019-01-17	0	0.290	0.290	0.300	-	-	0	0	-	1.076	1.076	1.113	-	-	0	-	1.75%
2019-01-16	0	0.285	0.280	0.305	0.280	0.285	302,000	85,390	0.2827	1.057	1.039	1.131	1.039	1.057	81,412	1.0489	0.00%
2019-01-15	0	0.285	0.285	0.315	0.280	0.315	860,000	248,790	0.2893	1.057	1.057	1.169	1.039	1.169	231,834	1.0731	-1.72%
2019-01-14	0	0.290	0.285	0.300	0.285	0.305	32,000	9,330	0.2916	1.076	1.057	1.113	1.057	1.131	8,626	1.0816	-3.33%
2019-01-11	0	0.300	0.280	0.300	0.285	0.305	20,000	5,860	0.2930	1.113	1.039	1.113	1.057	1.131	5,391	1.0869	-3.23%
2019-01-10	0	0.310	0.305	0.315	0.305	0.315	16,000	4,960	0.3100	1.150	1.131	1.169	1.131	1.169	4,313	1.1500	1.64%
2019-01-09	0	0.305	0.305	0.315	0.300	0.315	328,000	99,620	0.3037	1.131	1.131	1.169	1.113	1.169	88,421	1.1267	-4.69%
2019-01-08	0	0.320	0.305	0.320	0.300	0.330	694,000	211,900	0.3053	1.187	1.131	1.187	1.113	1.224	187,085	1.1326	-8.57%
2019-01-07	0	0.350	0.340	0.350	0.350	0.355	226,000	79,120	0.3501	1.298	1.261	1.298	1.298	1.317	60,924	1.2987	2.94%
2019-01-04	0	0.340	0.340	0.355	0.305	0.350	146,000	49,510	0.3391	1.261	1.261	1.317	1.131	1.298	39,358	1.2579	11.48%
2019-01-03	0	0.305	0.305	0.320	0.300	0.375	1,242,000	441,160	0.3552	1.131	1.131	1.187	1.113	1.391	334,812	1.3176	-12.86%
2019-01-02	0	0.350	0.350	0.370	0.275	0.395	10,450,000	3,756,900	0.3595	1.298	1.298	1.373	1.020	1.465	2,817,058	1.3336	29.63%
2018-12-31	0	0.270	0.270	0.280	-	-	0	0	-	1.002	1.002	1.039	-	-	0	-	3.85%
2018-12-28	0	0.260	0.260	0.270	0.249	0.260	140,000	35,960	0.2569	0.964	0.964	1.002	0.924	0.964	37,740	0.9528	4.00%
2018-12-27	0	0.250	0.230	0.250	0.230	0.250	2,752,000	633,000	0.2300	0.927	0.853	0.927	0.853	0.927	741,870	0.8532	8.70%
2018-12-24	0	0.230	0.230	0.270	0.228	0.230	2,100,000	482,800	0.2299	0.853	0.853	1.002	0.846	0.853	566,107	0.8528	0.88%
2018-12-21	0	0.228	0.200	0.245	-	-	0	0	-	0.846	0.742	0.909	-	-	0	-	0.00%
2018-12-20	0	0.228	0.200	0.229	0.228	0.228	136,000	31,008	0.2280	0.846	0.742	0.849	0.846	0.846	36,662	0.8458	0.00%
2018-12-19	0	0.228	0.220	0.230	0.219	0.228	6,000	1,332	0.2220	0.846	0.816	0.853	0.812	0.846	1,617	0.8235	3.17%
2018-12-18	0	0.221	0.200	0.230	-	-	0	0	-	0.820	0.742	0.853	-	-	0	-	0.00%
2018-12-17	0	0.221	0.200	0.230	-	-	0	0	-	0.820	0.742	0.853	-	-	0	-	0.00%
2018-12-14	0	0.221	0.205	0.234	-	-	0	0	-	0.820	0.760	0.868	-	-	0	-	0.00%
2018-12-13	0	0.221	0.213	0.240	0.213	0.229	202,000	43,858	0.2171	0.820	0.790	0.890	0.790	0.849	54,454	0.8054	3.27%
2018-12-12	0	0.214	0.214	0.245	-	-	0	0	-	0.794	0.794	0.909	-	-	0	-	0.00%
2018-12-11	0	0.214	0.214	0.245	0.214	0.214	140,000	29,960	0.2140	0.794	0.794	0.909	0.794	0.794	37,740	0.7938	0.47%
2018-12-10	0	0.213	0.213	0.245	0.212	0.212	80,000	16,960	0.2120	0.790	0.790	0.909	0.786	0.786	21,566	0.7864	0.95%
2018-12-07	0	0.211	0.211	0.245	-	-	0	0	-	0.783	0.783	0.909	-	-	0	-	0.96%
2018-12-06	0	0.209	0.208	0.235	0.209	0.214	4,000	846	0.2115	0.775	0.772	0.872	0.775	0.794	1,078	0.7846	0.48%
2018-12-05	0	0.208	0.208	0.249	0.207	0.207	6,000	1,248	0.2080	0.772	0.772	0.924	0.768	0.768	1,617	0.7716	-5.45%
2018-12-04	0	0.220	0.220	0.249	0.202	0.220	124,000	26,900	0.2169	0.816	0.816	0.924	0.749	0.816	33,427	0.8047	3.29%
2018-12-03	0	0.213	0.210	0.220	0.212	0.221	274,000	59,312	0.2165	0.790	0.779	0.816	0.786	0.820	73,864	0.8030	-3.18%
2018-11-30	0	0.220	0.220	-	0.215	0.215	20,000	4,300	0.2150	0.816	0.816	-	0.798	0.798	5,391	0.7976	3.77%
2018-11-29	0	0.212	0.209	0.215	0.206	0.220	600,000	126,554	0.2109	0.786	0.775	0.798	0.764	0.816	161,745	0.7824	-6.61%
2018-11-28	0	0.227	0.220	0.240	-	-	0	0	-	0.842	0.816	0.890	-	-	0	-	0.00%
2018-11-27	0	0.227	0.220	0.240	-	-	0	0	-	0.842	0.816	0.890	-	-	0	-	0.00%
2018-11-26	0	0.227	0.220	0.240	-	-	0	0	-	0.842	0.816	0.890	-	-	0	-	0.00%
2018-11-23	0	0.227	0.220	0.240	-	-	0	0	-	0.842	0.816	0.890	-	-	0	-	0.00%
2018-11-22	0	0.227	0.220	0.240	0.227	0.227	50,000	11,350	0.2270	0.842	0.816	0.890	0.842	0.842	13,479	0.8421	0.00%
2018-11-21	0	0.227	0.227	0.235	-	-	0	0	-	0.842	0.842	0.872	-	-	0	-	3.18%
2018-11-20	0	0.220	0.220	0.230	-	-	0	0	-	0.816	0.816	0.853	-	-	0	-	0.46%
2018-11-19	0	0.219	0.205	0.239	0.219	0.221	138,000	30,322	0.2197	0.812	0.760	0.887	0.812	0.820	37,201	0.8151	-6.01%
2018-11-16	0	0.233	0.219	0.245	-	-	0	0	-	0.864	0.812	0.909	-	-	0	-	0.00%
2018-11-15	0	0.233	0.222	0.245	-	-	0	0	-	0.864	0.824	0.909	-	-	0	-	0.00%
2018-11-14	0	0.233	0.233	0.245	0.222	0.222	120,000	26,640	0.2220	0.864	0.864	0.909	0.824	0.824	32,349	0.8235	5.91%
2018-11-13	0	0.220	0.220	0.224	0.209	0.222	1,942,000	417,234	0.2148	0.816	0.816	0.831	0.775	0.824	523,515	0.7970	-4.35%
2018-11-12	0	0.230	0.230	0.238	-	-	0	0	-	0.853	0.853	0.883	-	-	0	-	0.00%
2018-11-09	0	0.230	0.230	0.245	0.224	0.224	2,000	448	0.2240	0.853	0.853	0.909	0.831	0.831	539	0.8309	1.77%
2018-11-08	0	0.226	0.226	0.249	0.225	0.236	84,000	19,010	0.2263	0.838	0.838	0.924	0.835	0.875	22,644	0.8395	-4.64%
2018-11-07	0	0.237	0.236	0.249	-	-	0	0	-	0.879	0.875	0.924	-	-	0	-	0.00%
2018-11-06	0	0.237	0.235	0.249	0.236	0.245	130,000	31,108	0.2393	0.879	0.872	0.924	0.875	0.909	35,045	0.8877	-3.27%
2018-11-05	0	0.245	0.245	0.249	-	-	0	0	-	0.909	0.909	0.924	-	-	0	-	0.00%
2018-11-02	0	0.245	0.238	0.245	0.243	0.245	12,000	2,936	0.2447	0.909	0.883	0.909	0.901	0.909	3,235	0.9076	5.15%
2018-11-01	0	0.233	0.228	0.249	0.230	0.235	476,000	110,666	0.2325	0.864	0.846	0.924	0.853	0.872	128,318	0.8624	1.30%
2018-10-31	0	0.230	0.220	0.249	-	-	0	0	-	0.853	0.816	0.924	-	-	0	-	0.00%
2018-10-30	0	0.230	0.230	0.249	0.230	0.230	36,000	8,280	0.2300	0.853	0.853	0.924	0.853	0.853	9,705	0.8532	-2.13%
2018-10-29	0	0.235	0.225	0.249	0.234	0.235	194,000	45,558	0.2348	0.872	0.835	0.924	0.868	0.872	52,298	0.8711	0.00%
2018-10-26	0	0.235	0.221	0.249	-	-	0	0	-	0.872	0.820	0.924	-	-	0	-	0.00%
2018-10-25	0	0.235	0.187	0.249	-	-	0	0	-	0.872	0.694	0.924	-	-	0	-	0.00%
2018-10-24	0	0.235	0.218	0.246	-	-	0	0	-	0.872	0.809	0.913	-	-	0	-	0.00%
2018-10-23	0	0.235	0.235	0.246	0.235	0.236	100,000	23,510	0.2351	0.872	0.872	0.913	0.872	0.875	26,957	0.8721	-0.42%
2018-10-22	0	0.236	0.236	0.246	-	-	0	0	-	0.875	0.875	0.913	-	-	0	-	0.43%
2018-10-19	0	0.235	0.235	0.242	0.232	0.232	4,000	928	0.2320	0.872	0.872	0.898	0.861	0.861	1,078	0.8606	0.00%
2018-10-18	0	0.235	0.235	0.250	0.232	0.232	2,000	464	0.2320	0.872	0.872	0.927	0.861	0.861	539	0.8606	0.86%
2018-10-16	0	0.233	0.233	0.238	0.230	0.238	90,000	21,328	0.2370	0.864	0.864	0.883	0.853	0.883	24,262	0.8791	-2.10%
2018-10-15	0	0.238	0.237	0.249	-	-	0	0	-	0.883	0.879	0.924	-	-	0	-	0.00%
2018-10-12	0	0.238	0.238	0.240	0.236	0.250	102,000	24,438	0.2396	0.883	0.883	0.890	0.875	0.927	27,497	0.8888	1.28%
2018-10-11	0	0.235	0.235	0.236	0.230	0.248	946,000	221,684	0.2343	0.872	0.872	0.875	0.853	0.920	255,018	0.8693	-5.62%
2018-10-10	0	0.249	0.249	0.250	0.241	0.250	486,000	118,986	0.2448	0.924	0.924	0.927	0.894	0.927	131,013	0.9082	0.00%
2018-10-09	0	0.249	0.249	0.250	-	-	0	0	-	0.924	0.924	0.927	-	-	0	-	1.63%
2018-10-08	0	0.245	0.243	0.250	0.240	0.255	216,000	52,750	0.2442	0.909	0.901	0.927	0.890	0.946	58,228	0.9059	-2.00%
2018-10-05	0	0.250	0.249	0.250	0.249	0.250	78,000	19,498	0.2500	0.927	0.924	0.927	0.924	0.927	21,027	0.9273	0.00%
2018-10-04	0	0.250	0.250	0.255	-	-	0	0	-	0.927	0.927	0.946	-	-	0	-	0.00%
2018-10-03	0	0.250	0.247	0.255	0.247	0.255	462,000	115,404	0.2498	0.927	0.916	0.946	0.916	0.946	124,544	0.9266	-1.96%
2018-10-02	0	0.255	0.246	0.255	-	-	0	0	-	0.946	0.913	0.946	-	-	0	-	0.00%
2018-09-28	0	0.255	0.250	0.255	0.250	0.260	782,000	196,870	0.2518	0.946	0.927	0.946	0.927	0.964	210,808	0.9339	-1.92%
2018-09-27	0	0.260	0.250	0.260	0.255	0.265	1,660,000	427,920	0.2578	0.964	0.927	0.964	0.946	0.983	447,494	0.9563	-3.70%
2018-09-26	0	0.270	0.265	0.270	0.270	0.270	84,000	22,680	0.2700	1.002	0.983	1.002	1.002	1.002	22,644	1.0016	0.00%
2018-09-24	0	0.270	0.270	0.285	0.270	0.270	168,000	45,360	0.2700	1.002	1.002	1.057	1.002	1.002	45,289	1.0016	-5.26%
2018-09-21	0	0.285	0.270	0.290	-	-	0	0	-	1.057	1.002	1.076	-	-	0	-	0.00%
2018-09-20	0	0.285	0.300	0.310	0.285	0.285	2,000	570	0.2850	1.057	1.113	1.150	1.057	1.057	539	1.0572	0.00%
2018-09-19	0	0.285	0.270	0.310	-	-	0	0	-	1.057	1.002	1.150	-	-	0	-	0.00%
2018-09-18	0	0.285	0.270	0.300	-	-	0	0	-	1.057	1.002	1.113	-	-	0	-	0.00%
2018-09-17	0	0.285	0.270	0.300	-	-	0	0	-	1.057	1.002	1.113	-	-	0	-	0.00%
2018-09-14	0	0.285	0.275	0.300	0.285	0.285	2,000	570	0.2850	1.057	1.020	1.113	1.057	1.057	539	1.0572	0.00%
2018-09-13	0	0.285	0.285	0.295	0.270	0.295	268,000	73,750	0.2752	1.057	1.057	1.094	1.002	1.094	72,246	1.0208	-3.39%
2018-09-12	0	0.295	0.295	0.300	0.280	0.280	46,000	12,880	0.2800	1.094	1.094	1.113	1.039	1.039	12,400	1.0387	5.36%
2018-09-11	0	0.280	0.270	0.280	0.285	0.285	18,000	5,130	0.2850	1.039	1.002	1.039	1.057	1.057	4,852	1.0572	-1.75%
2018-09-10	0	0.285	0.270	0.285	0.285	0.285	2,000	570	0.2850	1.057	1.002	1.057	1.057	1.057	539	1.0572	-1.72%
2018-09-07	0	0.290	0.295	0.300	0.265	0.290	1,348,000	367,130	0.2724	1.076	1.094	1.113	0.983	1.076	363,387	1.0103	-6.45%
2018-09-06	0	0.310	0.280	0.310	0.290	0.310	244,000	71,220	0.2919	1.150	1.039	1.150	1.076	1.150	65,776	1.0828	0.00%
2018-09-05	0	0.310	0.290	0.310	0.305	0.310	150,000	45,760	0.3051	1.150	1.076	1.150	1.131	1.150	40,436	1.1317	-6.06%
2018-09-04	0	0.330	0.330	0.335	0.310	0.310	16,000	4,960	0.3100	1.224	1.224	1.243	1.150	1.150	4,313	1.1500	-1.49%
2018-09-03	0	0.335	0.305	0.335	-	-	0	0	-	1.243	1.131	1.243	-	-	0	-	0.00%
2018-08-31	0	0.335	0.305	0.335	-	-	0	0	-	1.243	1.131	1.243	-	-	0	-	0.00%
2018-08-30	0	0.335	0.305	0.335	-	-	0	0	-	1.243	1.131	1.243	-	-	0	-	-1.47%
2018-08-29	0	0.340	0.325	0.340	0.300	0.340	408,000	133,160	0.3264	1.261	1.206	1.261	1.113	1.261	109,987	1.2107	0.00%
2018-08-28	0	0.340	0.315	0.340	0.335	0.340	400,000	135,950	0.3399	1.261	1.169	1.261	1.243	1.261	107,830	1.2608	0.00%
2018-08-27	0	0.340	0.335	0.340	0.305	0.340	46,000	14,250	0.3098	1.261	1.243	1.261	1.131	1.261	12,400	1.1492	0.00%
2018-08-24	0	0.340	0.305	0.340	0.340	0.340	100,000	34,000	0.3400	1.261	1.131	1.261	1.261	1.261	26,957	1.2612	-1.45%
2018-08-23	0	0.345	0.305	0.345	0.320	0.360	540,000	182,230	0.3375	1.280	1.131	1.280	1.187	1.335	145,570	1.2518	7.81%
2018-08-22	0	0.320	0.290	0.320	0.320	0.320	6,000	1,920	0.3200	1.187	1.076	1.187	1.187	1.187	1,617	1.1871	6.67%
2018-08-21	0	0.300	0.285	0.310	0.300	0.300	130,000	39,000	0.3000	1.113	1.057	1.150	1.113	1.113	35,045	1.1129	0.00%
2018-08-20	0	0.300	0.290	0.320	-	-	0	0	-	1.113	1.076	1.187	-	-	0	-	0.00%
2018-08-17	0	0.300	0.295	0.325	0.300	0.300	412,000	123,700	0.3002	1.113	1.094	1.206	1.113	1.113	111,065	1.1138	0.00%
2018-08-16	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2018-08-15	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	1.69%
2018-08-14	0	0.295	0.285	0.315	0.285	0.295	376,000	109,920	0.2923	1.094	1.057	1.169	1.057	1.094	101,360	1.0844	3.51%
2018-08-13	0	0.285	0.285	0.295	0.285	0.295	1,364,000	395,730	0.2901	1.057	1.057	1.094	1.057	1.094	367,700	1.0762	-5.00%
2018-08-10	0	0.300	0.285	0.305	0.285	0.325	1,154,000	338,620	0.2934	1.113	1.057	1.131	1.057	1.206	311,089	1.0885	-7.69%
2018-08-09	0	0.325	0.320	0.325	0.325	0.340	694,000	229,920	0.3313	1.206	1.187	1.206	1.206	1.261	187,085	1.2290	8.33%
2018-08-08	0	0.300	0.250	0.305	0.300	0.300	100,000	30,000	0.3000	1.113	0.927	1.131	1.113	1.113	26,957	1.1129	0.00%
2018-08-07	0	0.300	0.285	0.300	0.255	0.305	258,000	72,930	0.2827	1.113	1.057	1.113	0.946	1.131	69,550	1.0486	5.26%
2018-08-06	0	0.285	0.285	0.305	0.285	0.285	14,000	3,990	0.2850	1.057	1.057	1.131	1.057	1.057	3,774	1.0572	0.00%
2018-08-03	0	0.285	0.285	0.290	0.285	0.285	186,000	53,010	0.2850	1.057	1.057	1.076	1.057	1.057	50,141	1.0572	0.00%
2018-08-02	0	0.285	0.285	0.310	0.285	0.285	2,000	570	0.2850	1.057	1.057	1.150	1.057	1.057	539	1.0572	0.00%
2018-08-01	0	0.285	0.285	0.305	0.285	0.285	42,000	11,970	0.2850	1.057	1.057	1.131	1.057	1.057	11,322	1.0572	0.00%
2018-07-31	0	0.285	0.285	0.310	0.285	0.285	80,000	22,800	0.2850	1.057	1.057	1.150	1.057	1.057	21,566	1.0572	0.00%
2018-07-30	0	0.285	0.285	0.310	0.275	0.280	522,000	146,150	0.2800	1.057	1.057	1.150	1.020	1.039	140,718	1.0386	1.79%
2018-07-27	0	0.280	0.280	0.310	0.280	0.280	240,000	67,200	0.2800	1.039	1.039	1.150	1.039	1.039	64,698	1.0387	0.00%
2018-07-26	0	0.280	0.280	0.305	-	-	0	0	-	1.039	1.039	1.131	-	-	0	-	0.00%
2018-07-25	0	0.280	0.280	0.285	0.280	0.285	582,000	165,860	0.2850	1.039	1.039	1.057	1.039	1.057	156,893	1.0572	-3.45%
2018-07-24	0	0.290	0.285	0.310	0.290	0.300	616,000	181,750	0.2950	1.076	1.057	1.150	1.076	1.113	166,058	1.0945	0.00%
2018-07-23	0	0.290	0.290	0.295	0.290	0.290	310,000	89,900	0.2900	1.076	1.076	1.094	1.076	1.076	83,568	1.0758	3.57%
2018-07-20	0	0.280	0.280	0.300	0.280	0.280	158,000	44,240	0.2800	1.039	1.039	1.113	1.039	1.039	42,593	1.0387	-1.75%
2018-07-19	0	0.285	0.285	0.300	0.285	0.290	34,000	9,820	0.2888	1.057	1.057	1.113	1.057	1.076	9,166	1.0714	-1.72%
2018-07-18	0	0.290	0.290	0.320	-	-	0	0	-	1.076	1.076	1.187	-	-	0	-	0.00%
2018-07-17	0	0.290	0.285	0.295	-	-	0	0	-	1.076	1.057	1.094	-	-	0	-	0.00%
2018-07-16	0	0.290	0.290	0.305	0.290	0.290	652,000	189,080	0.2900	1.076	1.076	1.131	1.076	1.076	175,763	1.0758	0.00%
2018-07-13	0	0.290	0.280	0.300	-	-	0	0	-	1.076	1.039	1.113	-	-	0	-	0.00%
2018-07-12	0	0.290	0.280	0.310	0.280	0.290	402,000	115,100	0.2863	1.076	1.039	1.150	1.039	1.076	108,369	1.0621	1.75%
2018-07-11	0	0.285	0.285	0.290	0.280	0.280	4,000	1,120	0.2800	1.057	1.057	1.076	1.039	1.039	1,078	1.0387	-3.39%
2018-07-10	0	0.295	0.295	0.300	0.290	0.290	40,000	11,600	0.2900	1.094	1.094	1.113	1.076	1.076	10,783	1.0758	1.72%
2018-07-09	0	0.290	0.275	0.310	0.290	0.305	228,000	67,230	0.2949	1.076	1.020	1.150	1.076	1.131	61,463	1.0938	-1.69%
2018-07-06	0	0.295	0.295	0.305	0.295	0.295	64,000	18,880	0.2950	1.094	1.094	1.131	1.094	1.094	17,253	1.0943	-1.67%
2018-07-05	0	0.300	0.290	0.300	-	-	0	0	-	1.113	1.076	1.113	-	-	0	-	0.00%
2018-07-04	0	0.300	0.300	0.320	0.290	0.300	62,000	18,200	0.2935	1.113	1.113	1.187	1.076	1.113	16,714	1.0889	-6.25%
2018-07-03	0	0.320	0.280	0.320	0.325	0.330	98,000	31,860	0.3251	1.187	1.039	1.187	1.206	1.224	26,418	1.2060	-1.54%
2018-06-29	0	0.325	0.285	0.335	0.325	0.325	50,000	16,250	0.3250	1.206	1.057	1.243	1.206	1.206	13,479	1.2056	-1.52%
2018-06-28	0	0.330	0.305	0.330	0.300	0.330	166,000	50,720	0.3055	1.224	1.131	1.224	1.113	1.224	44,749	1.1334	13.79%
2018-06-27	0	0.290	0.285	0.300	0.290	0.305	1,368,000	401,640	0.2936	1.076	1.057	1.113	1.076	1.131	368,779	1.0891	-12.12%
2018-06-26	0	0.330	0.300	0.330	0.300	0.330	48,000	15,100	0.3146	1.224	1.113	1.224	1.113	1.224	12,940	1.1670	3.13%
2018-06-25	0	0.320	0.305	0.320	-	-	0	0	-	1.187	1.131	1.187	-	-	0	-	-3.03%
2018-06-22	0	0.330	0.310	0.330	-	-	0	0	-	1.224	1.150	1.224	-	-	0	-	-2.94%
2018-06-21	0	0.340	0.300	0.340	0.315	0.340	202,000	63,680	0.3152	1.261	1.113	1.261	1.169	1.261	54,454	1.1694	3.03%
2018-06-20	0	0.330	0.315	0.330	0.300	0.330	104,000	33,100	0.3183	1.224	1.169	1.224	1.113	1.224	28,036	1.1806	0.00%
2018-06-19	0	0.330	0.315	0.330	0.310	0.335	276,000	87,080	0.3155	1.224	1.169	1.224	1.150	1.243	74,403	1.1704	-4.35%
2018-06-15	0	0.345	0.335	0.345	0.335	0.355	848,000	286,960	0.3384	1.280	1.243	1.280	1.243	1.317	228,600	1.2553	-2.82%
2018-06-14	0	0.355	0.340	0.355	0.345	0.355	570,010	196,673	0.3450	1.317	1.261	1.317	1.280	1.317	153,660	1.2799	0.00%
2018-06-13	0	0.355	0.350	0.355	0.350	0.370	1,028,000	365,000	0.3551	1.317	1.298	1.317	1.298	1.373	277,123	1.3171	0.00%
2018-06-12	0	0.355	0.350	0.360	0.350	0.360	2,572,000	910,370	0.3540	1.317	1.298	1.335	1.298	1.335	693,347	1.3130	1.43%
2018-06-11	0	0.350	0.350	0.360	0.345	0.370	1,322,000	462,190	0.3496	1.298	1.298	1.335	1.280	1.373	356,378	1.2969	0.00%
2018-06-08	0	0.350	0.350	0.365	0.340	0.350	3,552,000	1,226,860	0.3454	1.298	1.298	1.354	1.261	1.298	957,530	1.2813	-5.41%
2018-06-07	0	0.370	0.370	0.375	0.355	0.375	540,000	201,210	0.3726	1.373	1.373	1.391	1.317	1.391	145,570	1.3822	5.71%
2018-06-06	0	0.350	0.350	0.370	-	-	0	0	-	1.298	1.298	1.373	-	-	0	-	2.94%
2018-06-05	0	0.340	0.340	0.370	-	-	0	0	-	1.261	1.261	1.373	-	-	0	-	0.00%
2018-06-04	0	0.340	0.340	0.375	0.335	0.335	50,000	16,750	0.3350	1.261	1.261	1.391	1.243	1.243	13,479	1.2427	-4.23%
2018-06-01	0	0.355	0.340	0.370	0.335	0.355	624,000	211,840	0.3395	1.317	1.261	1.373	1.243	1.317	168,215	1.2593	0.00%
2018-05-31	0	0.355	0.355	0.370	0.355	0.370	32,000	11,810	0.3691	1.317	1.317	1.373	1.317	1.373	8,626	1.3691	-2.74%
2018-05-30	0	0.365	0.355	0.380	0.365	0.365	160,000	58,400	0.3650	1.354	1.317	1.410	1.354	1.354	43,132	1.3540	0.00%
2018-05-29	0	0.365	0.355	0.365	0.350	0.380	148,000	54,300	0.3669	1.354	1.317	1.354	1.298	1.410	39,897	1.3610	-2.67%
2018-05-28	0	0.375	0.375	0.380	0.370	0.375	468,000	173,390	0.3705	1.391	1.391	1.410	1.373	1.391	126,161	1.3744	1.35%
2018-05-25	0	0.370	0.370	0.390	0.360	0.365	234,000	85,310	0.3646	1.373	1.373	1.447	1.335	1.354	63,081	1.3524	1.37%
2018-05-24	0	0.365	0.360	0.375	0.325	0.400	3,054,000	1,093,590	0.3581	1.354	1.335	1.391	1.206	1.484	823,282	1.3283	-8.75%
2018-05-23	0	0.400	0.390	0.410	0.390	0.410	136,000	54,440	0.4003	1.484	1.447	1.521	1.447	1.521	36,662	1.4849	0.00%
2018-05-21	0	0.400	0.390	0.410	0.400	0.410	322,000	128,940	0.4004	1.484	1.447	1.521	1.484	1.521	86,803	1.4854	0.00%
2018-05-18	0	0.400	0.390	0.400	0.370	0.465	796,000	326,420	0.4101	1.484	1.447	1.484	1.373	1.725	214,582	1.5212	0.00%
2018-05-17	0	0.400	0.390	0.400	0.400	0.410	130,000	52,650	0.4050	1.484	1.447	1.484	1.484	1.521	35,045	1.5024	0.00%
2018-05-16	0	0.400	0.390	0.400	0.400	0.410	220,000	89,700	0.4077	1.484	1.447	1.484	1.484	1.521	59,306	1.5125	2.56%
2018-05-15	0	0.390	0.385	0.390	0.390	0.400	66,000	26,000	0.3939	1.447	1.428	1.447	1.447	1.484	17,792	1.4613	-7.14%
2018-05-14	0	0.420	0.385	0.420	0.370	0.420	1,072,000	399,310	0.3725	1.558	1.428	1.558	1.373	1.558	288,984	1.3818	9.09%
2018-05-11	0	0.385	0.385	0.400	0.375	0.385	40,600	15,543	0.3828	1.428	1.428	1.484	1.391	1.428	10,945	1.4201	0.00%
2018-05-10	0	0.385	0.385	0.415	0.385	0.385	10,000	3,850	0.3850	1.428	1.428	1.539	1.428	1.428	2,696	1.4282	-3.75%
2018-05-09	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	1.484	1.410	1.484	1.484	1.484	539	1.4838	-1.23%
2018-05-08	0	0.405	0.405	0.415	0.395	0.415	356,000	144,660	0.4063	1.502	1.502	1.539	1.465	1.539	95,969	1.5074	-2.41%
2018-05-07	0	0.415	0.400	0.415	0.400	0.420	1,430,000	597,370	0.4177	1.539	1.484	1.539	1.484	1.558	385,492	1.5496	0.00%
2018-05-04	0	0.415	0.380	0.420	0.415	0.415	50,000	20,750	0.4150	1.539	1.410	1.558	1.539	1.539	13,479	1.5395	0.00%
2018-05-03	0	0.415	0.415	0.420	-	-	0	0	-	1.539	1.539	1.558	-	-	0	-	7.79%
2018-05-02	0	0.385	0.380	0.420	0.385	0.385	134,000	51,590	0.3850	1.428	1.410	1.558	1.428	1.428	36,123	1.4282	2.67%
2018-04-30	0	0.375	0.375	0.430	0.375	0.380	60,000	22,700	0.3783	1.391	1.391	1.595	1.391	1.410	16,174	1.4034	0.00%
2018-04-27	0	0.375	0.375	0.400	-	-	0	0	-	1.391	1.391	1.484	-	-	0	-	0.00%
2018-04-26	0	0.375	0.375	0.385	0.375	0.385	350,000	131,750	0.3764	1.391	1.391	1.428	1.391	1.428	94,351	1.3964	-7.41%
2018-04-25	0	0.405	0.405	0.410	-	-	0	0	-	1.502	1.502	1.521	-	-	0	-	5.19%
2018-04-24	0	0.385	0.385	0.420	0.385	0.385	140,000	53,400	0.3814	1.428	1.428	1.558	1.428	1.428	37,740	1.4149	-1.28%
2018-04-23	0	0.390	0.375	0.395	0.360	0.390	730,000	269,750	0.3695	1.447	1.391	1.465	1.335	1.447	196,790	1.3708	-1.27%
2018-04-20	0	0.395	0.385	0.395	-	-	0	0	-	1.465	1.428	1.465	-	-	0	-	-1.25%
2018-04-19	0	0.400	0.390	0.400	0.390	0.400	46,000	17,980	0.3909	1.484	1.447	1.484	1.447	1.484	12,400	1.4499	1.27%
2018-04-18	0	0.395	0.380	0.415	0.375	0.415	962,000	363,530	0.3779	1.465	1.410	1.539	1.391	1.539	259,331	1.4018	0.00%
2018-04-17	0	0.395	0.395	0.400	0.385	0.415	442,000	171,560	0.3881	1.465	1.465	1.484	1.428	1.539	119,152	1.4398	-5.95%
2018-04-16	0	0.420	0.395	0.425	0.395	0.420	306,000	121,960	0.3986	1.558	1.465	1.577	1.465	1.558	82,490	1.4785	6.33%
2018-04-13	0	0.395	0.385	0.400	-	-	0	0	-	1.465	1.428	1.484	-	-	0	-	0.00%
2018-04-12	0	0.395	0.395	0.415	0.385	0.395	320,000	123,400	0.3856	1.465	1.465	1.539	1.428	1.465	86,264	1.4305	-2.47%
2018-04-11	0	0.405	0.405	0.410	0.385	0.410	116,000	46,060	0.3971	1.502	1.502	1.521	1.428	1.521	31,271	1.4729	-1.22%
2018-04-10	0	0.410	0.385	0.410	0.410	0.410	140,000	57,400	0.4100	1.521	1.428	1.521	1.521	1.521	37,740	1.5209	0.00%
2018-04-09	0	0.410	0.410	0.430	0.395	0.460	1,338,000	561,670	0.4198	1.521	1.521	1.595	1.465	1.706	360,691	1.5572	9.33%
2018-04-06	0	0.375	0.370	0.390	0.375	0.380	40,000	15,100	0.3775	1.391	1.373	1.447	1.391	1.410	10,783	1.4004	-3.85%
2018-04-04	0	0.390	0.385	0.395	0.385	0.405	424,000	167,450	0.3949	1.447	1.428	1.465	1.428	1.502	114,300	1.4650	2.63%
2018-04-03	0	0.380	0.370	0.390	0.365	0.415	2,280,000	867,560	0.3805	1.410	1.373	1.447	1.354	1.539	614,631	1.4115	-9.52%
2018-03-29	0	0.420	0.415	0.420	0.410	0.435	776,000	326,390	0.4206	1.558	1.539	1.558	1.521	1.614	209,190	1.5603	-3.45%
2018-03-28	0	0.435	0.435	0.450	0.435	0.460	110,000	49,470	0.4497	1.614	1.614	1.669	1.614	1.706	29,653	1.6683	-5.43%
2018-03-27	0	0.460	0.455	0.470	0.460	0.500	1,148,000	547,010	0.4765	1.706	1.688	1.743	1.706	1.855	309,472	1.7676	-9.80%
2018-03-26	0	0.510	0.500	0.510	0.510	0.520	1,580,000	810,620	0.5131	1.892	1.855	1.892	1.892	1.929	425,928	1.9032	0.00%
2018-03-23	0	0.510	0.500	0.510	0.485	0.510	966,000	483,180	0.5002	1.892	1.855	1.892	1.799	1.892	260,409	1.8555	-1.92%
2018-03-22	0	0.520	0.510	0.530	0.495	0.570	3,366,000	1,768,860	0.5255	1.929	1.892	1.966	1.836	2.114	907,389	1.9494	-1.89%
2018-03-21	0	0.530	0.520	0.540	0.510	0.530	1,096,000	572,500	0.5224	1.966	1.929	2.003	1.892	1.966	295,454	1.9377	3.92%
2018-03-20	0	0.510	0.510	0.520	0.495	0.520	886,000	449,290	0.5071	1.892	1.892	1.929	1.836	1.929	238,843	1.8811	-1.92%
2018-03-19	0	0.520	0.500	0.520	0.495	0.530	2,092,000	1,068,620	0.5108	1.929	1.855	1.929	1.836	1.966	563,951	1.8949	1.96%
2018-03-16	0	0.510	0.500	0.510	0.500	0.510	396,000	201,480	0.5088	1.892	1.855	1.892	1.855	1.892	106,752	1.8874	0.00%
2018-03-15	0	0.510	0.500	0.510	0.500	0.520	1,522,000	787,940	0.5177	1.892	1.855	1.892	1.855	1.929	410,293	1.9204	0.00%
2018-03-14	0	0.510	0.500	0.520	0.495	0.510	566,000	283,530	0.5009	1.892	1.855	1.929	1.836	1.892	152,579	1.8582	-1.92%
2018-03-13	0	0.520	0.500	0.520	0.510	0.520	142,000	73,340	0.5165	1.929	1.855	1.929	1.892	1.929	38,280	1.9159	0.00%
2018-03-12	0	0.520	0.500	0.520	0.520	0.520	586,000	304,720	0.5200	1.929	1.855	1.929	1.929	1.929	157,971	1.9290	0.00%
2018-03-09	0	0.520	0.510	0.520	0.500	0.520	1,626,000	842,500	0.5181	1.929	1.892	1.929	1.855	1.929	438,329	1.9221	4.00%
2018-03-08	0	0.500	0.500	0.510	0.500	0.530	1,618,000	825,880	0.5104	1.855	1.855	1.892	1.855	1.966	436,172	1.8935	-5.66%
2018-03-07	0	0.530	0.530	0.540	0.520	0.530	430,000	226,300	0.5263	1.966	1.966	2.003	1.929	1.966	115,917	1.9523	1.92%
2018-03-06	0	0.520	0.520	0.530	0.520	0.540	468,000	248,860	0.5318	1.929	1.929	1.966	1.929	2.003	126,161	1.9726	-1.89%
2018-03-05	0	0.530	0.520	0.530	0.510	0.550	1,824,000	968,500	0.5310	1.966	1.929	1.966	1.892	2.040	491,705	1.9697	-5.36%
2018-03-02	0	0.560	0.560	0.570	0.550	0.580	3,542,000	1,980,880	0.5593	2.077	2.077	2.114	2.040	2.152	954,834	2.0746	-6.67%
2018-03-01	0	0.600	0.590	0.600	0.580	0.600	806,000	479,980	0.5955	2.226	2.189	2.226	2.152	2.226	217,277	2.2091	3.45%
2018-02-28	0	0.580	0.580	0.590	0.570	0.610	1,176,000	694,880	0.5909	2.152	2.152	2.189	2.114	2.263	317,020	2.1919	-3.33%
2018-02-27	0	0.600	0.600	0.610	0.560	0.660	7,342,000	4,453,240	0.6065	2.226	2.226	2.263	2.077	2.448	1,979,219	2.2500	-3.23%
2018-02-26	0	0.620	0.620	0.640	0.560	0.700	13,004,000	8,327,960	0.6404	2.300	2.300	2.374	2.077	2.597	3,505,553	2.3756	16.98%
2018-02-23	0	0.530	0.530	0.540	0.455	0.540	3,184,000	1,591,760	0.4999	1.966	1.966	2.003	1.688	2.003	858,327	1.8545	13.98%
2018-02-22	0	0.465	0.465	0.470	0.460	0.470	104,000	48,360	0.4650	1.725	1.725	1.743	1.706	1.743	28,036	1.7249	-1.06%
2018-02-21	0	0.470	0.455	0.470	0.455	0.500	470,000	217,880	0.4636	1.743	1.688	1.743	1.688	1.855	126,700	1.7196	4.44%
2018-02-20	0	0.450	0.450	0.460	0.440	0.450	388,000	171,680	0.4425	1.669	1.669	1.706	1.632	1.669	104,595	1.6414	0.00%
2018-02-15	0	0.450	0.450	0.460	0.440	0.460	702,000	313,520	0.4466	1.669	1.669	1.706	1.632	1.706	189,242	1.6567	0.00%
2018-02-14	0	0.450	0.440	0.450	0.440	0.480	966,000	435,820	0.4512	1.669	1.632	1.669	1.632	1.781	260,409	1.6736	3.45%
2018-02-13	0	0.435	0.430	0.455	0.420	0.465	2,206,000	977,900	0.4433	1.614	1.595	1.688	1.558	1.725	594,682	1.6444	-3.33%
2018-02-12	0	0.450	0.435	0.450	0.425	0.460	752,000	338,290	0.4499	1.669	1.614	1.669	1.577	1.706	202,720	1.6688	-1.10%
2018-02-09	0	0.455	0.445	0.455	0.400	0.455	2,050,000	895,000	0.4366	1.688	1.651	1.688	1.484	1.688	552,629	1.6195	-1.09%
2018-02-08	0	0.460	0.460	0.480	0.420	0.490	2,966,000	1,382,110	0.4660	1.706	1.706	1.781	1.558	1.818	799,559	1.7286	9.52%
2018-02-07	0	0.420	0.420	0.440	0.420	0.485	5,420,000	2,523,570	0.4656	1.558	1.558	1.632	1.558	1.799	1,461,096	1.7272	-3.45%
2018-02-06	0	0.435	0.435	0.445	0.410	0.475	7,192,000	3,232,470	0.4495	1.614	1.614	1.651	1.521	1.762	1,938,783	1.6673	-7.45%
2018-02-05	0	0.470	0.465	0.470	0.425	0.490	7,888,000	3,574,840	0.4532	1.743	1.725	1.743	1.577	1.818	2,126,407	1.6812	8.05%
2018-02-02	0	0.435	0.425	0.445	0.385	0.475	4,150,000	1,787,090	0.4306	1.614	1.577	1.651	1.428	1.762	1,118,736	1.5974	1.16%
2018-02-01	0	0.430	0.430	0.435	0.380	0.435	7,322,000	3,059,530	0.4179	1.595	1.595	1.614	1.410	1.614	1,973,828	1.5500	13.16%
2018-01-31	0	0.380	0.375	0.380	0.350	0.380	3,922,000	1,443,360	0.3680	1.410	1.391	1.410	1.298	1.410	1,057,273	1.3652	8.57%
2018-01-30	0	0.350	0.350	0.355	0.350	0.355	1,608,000	567,660	0.3530	1.298	1.298	1.317	1.298	1.317	433,477	1.3096	-1.41%
2018-01-29	0	0.355	0.350	0.355	0.340	0.360	2,520,000	898,400	0.3565	1.317	1.298	1.317	1.261	1.335	679,329	1.3225	4.41%
2018-01-26	0	0.340	0.330	0.340	0.315	0.355	6,614,000	2,204,230	0.3333	1.261	1.224	1.261	1.169	1.317	1,782,969	1.2363	7.94%
2018-01-25	0	0.315	0.310	0.315	0.315	0.325	1,360,000	434,390	0.3194	1.169	1.150	1.169	1.169	1.206	366,622	1.1848	1.61%
2018-01-24	0	0.310	0.310	0.315	0.300	0.320	294,000	89,600	0.3048	1.150	1.150	1.169	1.113	1.187	79,255	1.1305	-3.12%
2018-01-23	0	0.320	0.315	0.320	0.300	0.325	2,222,000	709,340	0.3192	1.187	1.169	1.187	1.113	1.206	598,996	1.1842	1.59%
2018-01-22	0	0.315	0.310	0.325	0.315	0.330	1,592,000	518,330	0.3256	1.169	1.150	1.206	1.169	1.224	429,163	1.2078	0.00%
2018-01-19	0	0.315	0.315	0.325	0.305	0.330	420,000	134,240	0.3196	1.169	1.169	1.206	1.131	1.224	113,221	1.1856	-1.56%
2018-01-18	0	0.320	0.310	0.320	0.300	0.320	1,740,000	554,520	0.3187	1.187	1.150	1.187	1.113	1.187	469,060	1.1822	1.59%
2018-01-17	0	0.315	0.305	0.315	0.305	0.315	1,536,000	483,700	0.3149	1.169	1.131	1.169	1.131	1.169	414,067	1.1682	0.00%
2018-01-16	0	0.315	0.305	0.315	0.300	0.325	1,166,000	361,050	0.3096	1.169	1.131	1.169	1.113	1.206	314,324	1.1487	5.00%
2018-01-15	0	0.300	0.300	0.310	0.300	0.330	538,000	161,750	0.3007	1.113	1.113	1.150	1.113	1.224	145,031	1.1153	-3.23%
2018-01-12	0	0.310	0.300	0.310	0.305	0.310	272,000	83,170	0.3058	1.150	1.113	1.150	1.131	1.150	73,324	1.1343	5.08%
2018-01-11	0	0.295	0.295	0.300	0.295	0.300	52,000	15,420	0.2965	1.094	1.094	1.113	1.094	1.113	14,018	1.1000	-1.67%
2018-01-10	0	0.300	0.300	0.305	0.300	0.300	1,500,000	450,010	0.3000	1.113	1.113	1.131	1.113	1.113	404,362	1.1129	0.00%
2018-01-09	0	0.300	0.295	0.305	0.295	0.310	4,952,000	1,495,900	0.3021	1.113	1.094	1.131	1.094	1.150	1,334,935	1.1206	5.26%
2018-01-08	0	0.285	0.285	0.295	0.270	0.320	5,766,000	1,703,200	0.2954	1.057	1.057	1.094	1.002	1.187	1,554,369	1.0958	5.56%
2018-01-05	0	0.270	0.270	0.275	0.250	0.310	7,168,000	2,009,610	0.2804	1.002	1.002	1.020	0.927	1.150	1,932,313	1.0400	5.88%
2018-01-04	0	0.255	0.255	0.275	0.255	0.270	1,400,000	365,350	0.2610	0.946	0.946	1.020	0.946	1.002	377,405	0.9681	-5.56%
2018-01-03	0	0.270	0.270	0.275	0.260	0.295	5,182,000	1,451,300	0.2801	1.002	1.002	1.020	0.964	1.094	1,396,937	1.0389	5.88%
2018-01-02	0	0.255	0.245	0.255	0.250	0.255	428,000	108,480	0.2535	0.946	0.909	0.946	0.927	0.946	115,378	0.9402	2.41%
2017-12-29	0	0.249	0.247	0.249	0.244	0.250	2,296,000	565,158	0.2461	0.924	0.916	0.924	0.905	0.927	618,944	0.9131	-0.40%
2017-12-28	0	0.250	0.250	0.255	0.245	0.280	3,152,000	802,054	0.2545	0.927	0.927	0.946	0.909	1.039	849,700	0.9439	3.73%
2017-12-27	0	0.241	0.241	0.244	0.236	0.244	232,000	55,008	0.2371	0.894	0.894	0.905	0.875	0.905	62,541	0.8795	0.00%
2017-12-22	0	0.241	0.241	0.245	0.238	0.238	6,000	1,428	0.2380	0.894	0.894	0.909	0.883	0.883	1,617	0.8829	-5.49%
2017-12-21	0	0.255	0.235	0.255	-	-	0	0	-	0.946	0.872	0.946	-	-	0	-	0.00%
2017-12-20	0	0.255	0.241	0.255	-	-	0	0	-	0.946	0.894	0.946	-	-	0	-	-1.92%
2017-12-19	0	0.260	0.241	0.260	0.260	0.260	2,000	520	0.2600	0.964	0.894	0.964	0.964	0.964	539	0.9645	7.88%
2017-12-18	0	0.241	0.241	0.260	0.240	0.242	104,000	25,084	0.2412	0.894	0.894	0.964	0.890	0.898	28,036	0.8947	-7.31%
2017-12-15	0	0.260	0.239	0.260	-	-	0	0	-	0.964	0.887	0.964	-	-	0	-	0.00%
2017-12-14	0	0.260	0.241	0.260	-	-	0	0	-	0.964	0.894	0.964	-	-	0	-	0.00%
2017-12-13	0	0.260	0.250	0.260	0.231	0.260	200,000	50,162	0.2508	0.964	0.927	0.964	0.857	0.964	53,915	0.9304	4.00%
2017-12-12	0	0.250	0.240	0.255	0.240	0.250	280,000	69,036	0.2466	0.927	0.890	0.946	0.890	0.927	75,481	0.9146	0.00%
2017-12-11	0	0.250	0.237	0.250	0.250	0.250	200,000	50,000	0.2500	0.927	0.879	0.927	0.927	0.927	53,915	0.9274	6.38%
2017-12-08	0	0.235	0.233	0.260	-	-	0	0	-	0.872	0.864	0.964	-	-	0	-	0.00%
2017-12-07	0	0.235	0.234	0.260	-	-	0	0	-	0.872	0.868	0.964	-	-	0	-	0.00%
2017-12-06	0	0.235	0.230	0.235	0.235	0.241	766,000	181,324	0.2367	0.872	0.853	0.872	0.872	0.894	206,494	0.8781	-3.29%
2017-12-05	0	0.243	0.242	0.270	-	-	0	0	-	0.901	0.898	1.002	-	-	0	-	0.00%
2017-12-04	0	0.243	0.243	0.265	0.242	0.242	292,000	70,664	0.2420	0.901	0.901	0.983	0.898	0.898	78,716	0.8977	-0.82%
2017-12-01	0	0.245	0.245	0.265	0.241	0.246	800,000	195,710	0.2446	0.909	0.909	0.983	0.894	0.913	215,660	0.9075	-1.21%
2017-11-30	0	0.248	0.248	0.255	0.248	0.250	1,060,000	264,880	0.2499	0.920	0.920	0.946	0.920	0.927	285,749	0.9270	-0.80%
2017-11-29	0	0.250	0.250	0.260	0.250	0.250	690,000	172,500	0.2500	0.927	0.927	0.964	0.927	0.927	186,007	0.9274	0.00%
2017-11-28	0	0.250	0.250	0.265	-	-	0	0	-	0.927	0.927	0.983	-	-	0	-	0.00%
2017-11-27	0	0.250	0.250	0.260	0.250	0.260	4,750,000	1,204,150	0.2535	0.927	0.927	0.964	0.927	0.964	1,280,481	0.9404	-10.71%
2017-11-24	0	0.280	0.280	0.285	0.260	0.260	4,000	1,040	0.2600	1.039	1.039	1.057	0.964	0.964	1,078	0.9645	5.66%
2017-11-23	0	0.265	0.255	0.270	-	-	0	0	-	0.983	0.946	1.002	-	-	0	-	0.00%
2017-11-22	0	0.265	0.265	0.270	0.250	0.265	2,804,000	714,850	0.2549	0.983	0.983	1.002	0.927	0.983	755,888	0.9457	-1.85%
2017-11-21	0	0.270	0.255	0.270	0.270	0.270	90,000	24,300	0.2700	1.002	0.946	1.002	1.002	1.002	24,262	1.0016	0.00%
2017-11-20	0	0.270	0.255	0.270	0.270	0.270	2,000	540	0.2700	1.002	0.946	1.002	1.002	1.002	539	1.0016	-3.57%
2017-11-17	0	0.280	0.260	0.280	0.255	0.280	154,000	41,770	0.2712	1.039	0.964	1.039	0.946	1.039	41,515	1.0062	7.69%
2017-11-16	0	0.260	0.250	0.270	-	-	0	0	-	0.964	0.927	1.002	-	-	0	-	0.00%
2017-11-15	0	0.260	0.250	0.265	0.255	0.260	152,000	39,510	0.2599	0.964	0.927	0.983	0.946	0.964	40,975	0.9642	4.00%
2017-11-14	0	0.250	0.245	0.260	0.245	0.260	126,000	31,730	0.2518	0.927	0.909	0.964	0.909	0.964	33,966	0.9342	-3.85%
2017-11-13	0	0.260	0.260	0.265	0.250	0.265	516,000	135,570	0.2627	0.964	0.964	0.983	0.927	0.983	139,101	0.9746	-1.89%
2017-11-10	0	0.265	0.265	0.285	0.265	0.265	6,000	1,590	0.2650	0.983	0.983	1.057	0.983	0.983	1,617	0.9830	0.00%
2017-11-09	0	0.265	0.265	0.285	0.265	0.285	202,000	53,570	0.2652	0.983	0.983	1.057	0.983	1.057	54,454	0.9838	0.00%
2017-11-08	0	0.265	0.265	0.285	0.265	0.265	110,000	29,150	0.2650	0.983	0.983	1.057	0.983	0.983	29,653	0.9830	0.00%
2017-11-07	0	0.265	0.280	0.285	0.265	0.265	192,000	50,880	0.2650	0.983	1.039	1.057	0.983	0.983	51,758	0.9830	-3.64%
2017-11-06	0	0.275	0.270	0.275	-	-	200,000	55,000	0.2750	1.020	1.002	1.020	-	-	53,915	1.0201	0.00%
2017-11-03	0	0.275	0.270	0.280	0.275	0.275	214,000	58,850	0.2750	1.020	1.002	1.039	1.020	1.020	57,689	1.0201	1.85%
2017-11-02	0	0.270	0.270	0.280	0.270	0.270	88,000	23,760	0.2700	1.002	1.002	1.039	1.002	1.002	23,723	1.0016	-1.82%
2017-11-01	0	0.275	0.265	0.280	0.270	0.275	802,000	217,540	0.2712	1.020	0.983	1.039	1.002	1.020	216,199	1.0062	1.85%
2017-10-31	0	0.270	0.265	0.275	-	-	0	0	-	1.002	0.983	1.020	-	-	0	-	0.00%
2017-10-30	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	0.00%
2017-10-27	0	0.270	0.270	0.275	0.260	0.265	360,000	94,600	0.2628	1.002	1.002	1.020	0.964	0.983	97,047	0.9748	-1.82%
2017-10-26	0	0.275	0.260	0.275	0.265	0.275	202,000	53,550	0.2651	1.020	0.964	1.020	0.983	1.020	54,454	0.9834	0.00%
2017-10-25	0	0.275	0.275	0.280	0.260	0.265	40,000	10,550	0.2638	1.020	1.020	1.039	0.964	0.983	10,783	0.9784	3.77%
2017-10-24	0	0.265	0.260	0.285	0.265	0.265	200,000	53,000	0.2650	0.983	0.964	1.057	0.983	0.983	53,915	0.9830	-1.85%
2017-10-23	0	0.270	0.265	0.275	0.260	0.270	270,000	72,400	0.2681	1.002	0.983	1.020	0.964	1.002	72,785	0.9947	0.00%
2017-10-20	0	0.270	0.270	0.285	-	-	0	0	-	1.002	1.002	1.057	-	-	0	-	0.00%
2017-10-19	0	0.270	0.270	0.290	0.270	0.270	162,000	43,740	0.2700	1.002	1.002	1.076	1.002	1.002	43,671	1.0016	-1.82%
2017-10-18	0	0.275	0.270	0.275	-	-	0	0	-	1.020	1.002	1.020	-	-	0	-	0.00%
2017-10-17	0	0.275	0.275	0.290	0.270	0.270	150,000	40,500	0.2700	1.020	1.020	1.076	1.002	1.002	40,436	1.0016	0.00%
2017-10-16	0	0.275	0.275	0.295	0.265	0.295	1,084,000	296,550	0.2736	1.020	1.020	1.094	0.983	1.094	292,219	1.0148	1.85%
2017-10-13	0	0.270	0.270	0.290	0.270	0.275	130,000	35,440	0.2726	1.002	1.002	1.076	1.002	1.020	35,045	1.0113	0.00%
2017-10-12	0	0.270	0.265	0.290	0.270	0.270	100,000	27,000	0.2700	1.002	0.983	1.076	1.002	1.002	26,957	1.0016	0.00%
2017-10-11	0	0.270	0.270	0.290	0.270	0.290	110,000	30,360	0.2760	1.002	1.002	1.076	1.002	1.076	29,653	1.0238	-1.82%
2017-10-10	0	0.275	0.265	0.290	0.275	0.275	2,000	550	0.2750	1.020	0.983	1.076	1.020	1.020	539	1.0201	0.00%
2017-10-09	0	0.275	0.275	0.285	0.265	0.280	826,000	228,630	0.2768	1.020	1.020	1.057	0.983	1.039	222,669	1.0268	3.77%
2017-10-06	0	0.265	0.265	0.275	0.265	0.265	298,000	78,970	0.2650	0.983	0.983	1.020	0.983	0.983	80,333	0.9830	1.92%
2017-10-04	0	0.260	0.255	0.260	0.260	0.275	340,000	88,700	0.2609	0.964	0.946	0.964	0.964	1.020	91,655	0.9678	0.00%
2017-10-03	0	0.260	0.260	0.280	0.255	0.280	290,000	76,250	0.2629	0.964	0.964	1.039	0.946	1.039	78,177	0.9754	-5.45%
2017-09-29	0	0.275	0.255	0.285	-	-	0	0	-	1.020	0.946	1.057	-	-	0	-	0.00%
2017-09-28	0	0.275	0.255	0.280	-	-	0	0	-	1.020	0.946	1.039	-	-	0	-	0.00%
2017-09-27	0	0.275	0.250	0.285	-	-	0	0	-	1.020	0.927	1.057	-	-	0	-	0.00%
2017-09-26	0	0.275	0.250	0.275	-	-	0	0	-	1.020	0.927	1.020	-	-	0	-	-3.51%
2017-09-25	0	0.285	0.255	0.285	0.250	0.285	1,906,000	494,640	0.2595	1.057	0.946	1.057	0.927	1.057	513,810	0.9627	1.79%
2017-09-22	0	0.280	0.260	0.280	0.260	0.280	398,000	103,840	0.2609	1.039	0.964	1.039	0.964	1.039	107,291	0.9678	-1.75%
2017-09-21	0	0.285	0.270	0.285	0.260	0.285	218,000	57,920	0.2657	1.057	1.002	1.057	0.964	1.057	58,767	0.9856	9.62%
2017-09-20	0	0.260	0.255	0.270	0.260	0.265	182,000	47,570	0.2614	0.964	0.946	1.002	0.964	0.983	49,063	0.9696	-7.14%
2017-09-19	0	0.280	0.280	0.285	-	-	0	0	-	1.039	1.039	1.057	-	-	0	-	1.82%
2017-09-18	0	0.275	0.270	0.290	0.275	0.275	80,000	22,000	0.2750	1.020	1.002	1.076	1.020	1.020	21,566	1.0201	0.00%
2017-09-15	0	0.275	0.270	0.285	-	-	0	0	-	1.020	1.002	1.057	-	-	0	-	0.00%
2017-09-14	0	0.275	0.275	0.280	0.265	0.280	2,490,000	673,930	0.2707	1.020	1.020	1.039	0.983	1.039	671,242	1.0040	7.84%
2017-09-13	0	0.255	0.240	0.255	0.255	0.255	96,000	24,480	0.2550	0.946	0.890	0.946	0.946	0.946	25,879	0.9459	2.00%
2017-09-12	0	0.250	0.246	0.260	-	-	0	0	-	0.927	0.913	0.964	-	-	0	-	0.00%
2017-09-11	0	0.250	0.250	0.260	-	-	0	0	-	0.927	0.927	0.964	-	-	0	-	0.00%
2017-09-08	0	0.250	0.250	0.255	0.249	0.250	244,000	60,972	0.2499	0.927	0.927	0.946	0.924	0.927	65,776	0.9270	0.40%
2017-09-07	0	0.249	0.236	0.250	0.249	0.249	40,000	9,960	0.2490	0.924	0.875	0.927	0.924	0.924	10,783	0.9237	2.89%
2017-09-06	0	0.242	0.242	0.246	-	-	0	0	-	0.898	0.898	0.913	-	-	0	-	2.54%
2017-09-05	0	0.236	0.236	0.247	0.235	0.236	38,000	8,966	0.2359	0.875	0.875	0.916	0.872	0.875	10,244	0.8753	0.43%
2017-09-04	0	0.235	0.231	0.235	0.230	0.235	300,000	69,258	0.2309	0.872	0.857	0.872	0.853	0.872	80,872	0.8564	2.17%
2017-09-01	0	0.230	0.221	0.240	-	-	0	0	-	0.853	0.820	0.890	-	-	0	-	0.00%
2017-08-31	0	0.230	0.221	0.230	0.230	0.230	30,000	6,900	0.2300	0.853	0.820	0.853	0.853	0.853	8,087	0.8532	0.00%
2017-08-30	0	0.230	0.223	0.230	0.223	0.230	22,000	4,920	0.2236	0.853	0.827	0.853	0.827	0.853	5,931	0.8296	0.00%
2017-08-29	0	0.230	0.220	0.235	0.230	0.238	120,000	27,760	0.2313	0.853	0.816	0.872	0.853	0.883	32,349	0.8581	0.88%
2017-08-28	0	0.228	0.228	0.234	0.224	0.234	120,000	27,124	0.2260	0.846	0.846	0.868	0.831	0.868	32,349	0.8385	-5.00%
2017-08-25	0	0.240	0.235	0.240	0.240	0.240	20,000	4,800	0.2400	0.890	0.872	0.890	0.890	0.890	5,391	0.8903	-2.83%
2017-08-24	0	0.247	0.240	0.260	-	-	0	0	-	0.916	0.890	0.964	-	-	0	-	0.00%
2017-08-22	0	0.247	0.240	0.247	0.225	0.285	408,000	96,544	0.2366	0.916	0.890	0.916	0.835	1.057	109,987	0.8778	10.27%
2017-08-21	0	0.224	0.220	0.226	0.221	0.224	370,000	82,570	0.2232	0.831	0.816	0.838	0.820	0.831	99,743	0.8278	-2.61%
2017-08-18	0	0.230	0.230	0.235	0.230	0.240	412,000	96,760	0.2349	0.853	0.853	0.872	0.853	0.890	111,065	0.8712	-4.56%
2017-08-17	0	0.241	0.238	0.242	0.241	0.241	30,000	7,230	0.2410	0.894	0.883	0.898	0.894	0.894	8,087	0.8940	0.00%
2017-08-16	0	0.241	0.241	0.250	-	-	0	0	-	0.894	0.894	0.927	-	-	0	-	0.42%
2017-08-15	0	0.240	0.240	0.250	0.238	0.240	284,000	67,826	0.2388	0.890	0.890	0.927	0.883	0.890	76,559	0.8859	0.84%
2017-08-14	0	0.238	0.238	0.245	0.238	0.238	10,000	2,380	0.2380	0.883	0.883	0.909	0.883	0.883	2,696	0.8829	-0.83%
2017-08-11	0	0.240	0.238	0.245	-	-	0	0	-	0.890	0.883	0.909	-	-	0	-	0.00%
2017-08-10	0	0.240	0.240	0.250	-	-	0	0	-	0.890	0.890	0.927	-	-	0	-	0.00%
2017-08-09	0	0.240	0.240	0.250	0.240	0.240	302,000	72,480	0.2400	0.890	0.890	0.927	0.890	0.890	81,412	0.8903	0.00%
2017-08-08	0	0.240	0.240	0.250	0.239	0.240	44,000	10,550	0.2398	0.890	0.890	0.927	0.887	0.890	11,861	0.8894	0.00%
2017-08-07	0	0.240	0.239	0.250	-	-	0	0	-	0.890	0.887	0.927	-	-	0	-	0.00%
2017-08-04	0	0.240	0.238	0.255	-	-	0	0	-	0.890	0.883	0.946	-	-	0	-	0.00%
2017-08-03	0	0.240	0.240	0.255	0.236	0.241	924,000	221,618	0.2398	0.890	0.890	0.946	0.875	0.894	249,087	0.8897	0.00%
2017-08-02	0	0.240	0.238	0.240	0.238	0.240	200,000	47,800	0.2390	0.890	0.883	0.890	0.883	0.890	53,915	0.8866	0.84%
2017-08-01	0	0.238	0.238	0.250	-	-	0	0	-	0.883	0.883	0.927	-	-	0	-	0.42%
2017-07-31	0	0.237	0.237	0.255	-	-	0	0	-	0.879	0.879	0.946	-	-	0	-	0.42%
2017-07-28	0	0.236	0.236	0.255	-	-	0	0	-	0.875	0.875	0.946	-	-	0	-	0.00%
2017-07-27	0	0.236	0.225	0.250	-	-	0	0	-	0.875	0.835	0.927	-	-	0	-	0.00%
2017-07-26	0	0.236	0.225	0.260	-	-	0	0	-	0.875	0.835	0.964	-	-	0	-	0.00%
2017-07-25	0	0.236	0.228	0.255	-	-	0	0	-	0.875	0.846	0.946	-	-	0	-	0.00%
2017-07-24	0	0.236	0.236	0.255	-	-	0	0	-	0.875	0.875	0.946	-	-	0	-	0.00%
2017-07-21	0	0.236	0.236	0.250	0.236	0.238	302,000	71,872	0.2380	0.875	0.875	0.927	0.875	0.883	81,412	0.8828	-0.84%
2017-07-20	0	0.238	0.238	0.260	0.238	0.238	220,000	52,360	0.2380	0.883	0.883	0.964	0.883	0.883	59,306	0.8829	0.00%
2017-07-19	0	0.238	0.238	0.255	0.238	0.245	150,000	35,860	0.2391	0.883	0.883	0.946	0.883	0.909	40,436	0.8868	-3.25%
2017-07-18	0	0.246	0.238	0.246	0.248	0.250	340,000	84,950	0.2499	0.913	0.883	0.913	0.920	0.927	91,655	0.9268	4.24%
2017-07-17	0	0.236	0.236	0.245	0.236	0.244	30,000	7,160	0.2387	0.875	0.875	0.909	0.875	0.905	8,087	0.8853	-3.67%
2017-07-14	0	0.245	0.245	0.260	-	-	0	0	-	0.909	0.909	0.964	-	-	0	-	0.00%
2017-07-13	0	0.245	0.239	0.249	0.245	0.245	10,000	2,450	0.2450	0.909	0.887	0.924	0.909	0.909	2,696	0.9088	-1.21%
2017-07-12	0	0.248	0.239	0.250	0.236	0.248	598,000	143,676	0.2403	0.920	0.887	0.927	0.875	0.920	161,206	0.8913	5.08%
2017-07-11	0	0.236	0.233	0.250	0.230	0.236	282,000	65,942	0.2338	0.875	0.864	0.927	0.853	0.875	76,020	0.8674	-1.67%
2017-07-10	0	0.240	0.235	0.240	0.240	0.240	20,000	4,800	0.2400	0.890	0.872	0.890	0.890	0.890	5,391	0.8903	0.00%
2017-07-07	0	0.240	0.230	0.250	-	-	0	0	-	0.890	0.853	0.927	-	-	0	-	0.00%
2017-07-06	0	0.240	0.240	0.250	0.240	0.270	106,000	26,690	0.2518	0.890	0.890	0.927	0.890	1.002	28,575	0.9340	0.00%
2017-07-05	0	0.240	0.230	0.250	0.240	0.240	8,000	1,920	0.2400	0.890	0.853	0.927	0.890	0.890	2,157	0.8903	-0.41%
2017-07-04	0	0.241	0.235	0.241	0.241	0.242	1,012,000	244,220	0.2413	0.894	0.872	0.894	0.894	0.898	272,810	0.8952	-5.49%
2017-07-03	0	0.255	0.250	0.270	-	-	0	0	-	0.946	0.927	1.002	-	-	0	-	0.00%
2017-06-30	0	0.255	0.233	0.265	0.255	0.255	12,000	3,060	0.2550	0.946	0.864	0.983	0.946	0.946	3,235	0.9459	0.00%
2017-06-29	0	0.255	0.240	0.260	-	-	0	0	-	0.946	0.890	0.964	-	-	0	-	0.00%
2017-06-28	0	0.255	0.236	0.255	0.236	0.255	142,000	34,486	0.2429	0.946	0.875	0.946	0.875	0.946	38,280	0.9009	0.00%
2017-06-27	0	0.255	0.240	0.255	0.255	0.255	10,000	2,550	0.2550	0.946	0.890	0.946	0.946	0.946	2,696	0.9459	-3.77%
2017-06-26	0	0.265	0.245	0.275	0.250	0.265	152,000	38,030	0.2502	0.983	0.909	1.020	0.927	0.983	40,975	0.9281	3.92%
2017-06-23	0	0.255	0.255	0.260	0.250	0.265	66,000	17,410	0.2638	0.946	0.946	0.964	0.927	0.983	17,792	0.9785	2.00%
2017-06-22	0	0.250	0.250	0.260	0.245	0.250	310,000	76,634	0.2472	0.927	0.927	0.964	0.909	0.927	83,568	0.9170	2.04%
2017-06-21	0	0.245	0.241	0.245	0.241	0.250	1,124,000	274,302	0.2440	0.909	0.894	0.909	0.894	0.927	303,002	0.9053	-5.77%
2017-06-20	0	0.260	0.250	0.260	0.260	0.260	2,000	520	0.2600	0.964	0.927	0.964	0.964	0.964	539	0.9645	1.96%
2017-06-19	0	0.255	0.250	0.260	0.250	0.255	692,000	174,000	0.2514	0.946	0.927	0.964	0.927	0.946	186,546	0.9327	-3.77%
2017-06-16	0	0.265	0.250	0.270	0.250	0.265	48,000	12,300	0.2563	0.983	0.927	1.002	0.927	0.983	12,940	0.9506	3.92%
2017-06-15	0	0.255	0.255	0.270	0.250	0.260	818,000	206,650	0.2526	0.946	0.946	1.002	0.927	0.964	220,512	0.9371	-1.92%
2017-06-14	0	0.260	0.250	0.280	-	-	0	0	-	0.964	0.927	1.039	-	-	0	-	0.00%
2017-06-13	0	0.260	0.255	0.260	0.260	0.270	198,000	52,240	0.2638	0.964	0.946	0.964	0.964	1.002	53,376	0.9787	-1.89%
2017-06-12	0	0.265	0.260	0.275	-	-	0	0	-	0.983	0.964	1.020	-	-	0	-	0.00%
2017-06-09	0	0.265	0.260	0.290	-	-	0	0	-	0.983	0.964	1.076	-	-	0	-	0.00%
2017-06-08	0	0.265	0.260	0.290	0.265	0.265	40,000	10,600	0.2650	0.983	0.964	1.076	0.983	0.983	10,783	0.9830	-1.85%
2017-06-07	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2017-06-06	0	0.270	0.260	0.270	0.270	0.285	188,000	50,790	0.2702	1.002	0.964	1.002	1.002	1.057	50,680	1.0022	0.00%
2017-06-05	0	0.270	0.250	0.290	-	-	0	0	-	1.002	0.927	1.076	-	-	0	-	0.00%
2017-06-02	0	0.270	0.260	0.275	0.260	0.275	248,000	65,510	0.2642	1.002	0.964	1.020	0.964	1.020	66,855	0.9799	-5.26%
2017-06-01	0	0.285	0.285	0.290	-	-	0	0	-	1.057	1.057	1.076	-	-	0	-	5.56%
2017-05-31	0	0.270	0.265	0.270	0.270	0.285	582,000	159,950	0.2748	1.002	0.983	1.002	1.002	1.057	156,893	1.0195	0.00%
2017-05-29	0	0.270	0.270	0.275	0.270	0.280	674,000	186,240	0.2763	1.002	1.002	1.020	1.002	1.039	181,694	1.0250	0.00%
2017-05-26	0	0.270	0.270	0.275	0.250	0.280	468,000	124,880	0.2668	1.002	1.002	1.020	0.927	1.039	126,161	0.9898	3.85%
2017-05-25	0	0.260	0.248	0.265	0.260	0.260	200,000	52,000	0.2600	0.964	0.920	0.983	0.964	0.964	53,915	0.9645	4.00%
2017-05-24	0	0.250	0.244	0.250	0.250	0.250	146,000	36,500	0.2500	0.927	0.905	0.927	0.927	0.927	39,358	0.9274	0.00%
2017-05-23	0	0.250	0.250	0.260	0.247	0.250	464,000	115,522	0.2490	0.927	0.927	0.964	0.916	0.927	125,083	0.9236	0.81%
2017-05-22	0	0.248	0.248	0.250	0.246	0.255	598,000	148,788	0.2488	0.920	0.920	0.927	0.913	0.946	161,206	0.9230	-2.75%
2017-05-19	0	0.255	0.243	0.255	0.255	0.255	86,000	21,930	0.2550	0.946	0.901	0.946	0.946	0.946	23,183	0.9459	0.00%
2017-05-18	0	0.255	0.244	0.255	0.244	0.255	344,000	84,664	0.2461	0.946	0.905	0.946	0.905	0.946	92,734	0.9130	2.00%
2017-05-17	0	0.250	0.248	0.260	0.250	0.260	6,000	1,540	0.2567	0.927	0.920	0.964	0.927	0.964	1,617	0.9521	-1.96%
2017-05-16	0	0.255	0.249	0.255	0.242	0.255	4,068,000	1,009,518	0.2482	0.946	0.924	0.946	0.898	0.946	1,096,631	0.9206	-1.92%
2017-05-15	0	0.260	0.255	0.260	0.255	0.275	786,000	204,070	0.2596	0.964	0.946	0.964	0.946	1.020	211,886	0.9631	-3.70%
2017-05-12	0	0.270	0.265	0.275	0.260	0.290	950,000	256,630	0.2701	1.002	0.983	1.020	0.964	1.076	256,096	1.0021	-6.90%
2017-05-11	0	0.290	0.280	0.295	0.270	0.290	126,000	34,580	0.2744	1.076	1.039	1.094	1.002	1.076	33,966	1.0181	3.57%
2017-05-10	0	0.280	0.275	0.280	0.275	0.280	94,000	25,860	0.2751	1.039	1.020	1.039	1.020	1.039	25,340	1.0205	1.82%
2017-05-09	0	0.275	0.270	0.280	-	-	0	0	-	1.020	1.002	1.039	-	-	0	-	0.00%
2017-05-08	0	0.275	0.270	0.275	0.270	0.275	20,000	5,450	0.2725	1.020	1.002	1.020	1.002	1.020	5,391	1.0109	1.85%
2017-05-05	0	0.270	0.265	0.270	0.265	0.270	852,000	228,340	0.2680	1.002	0.983	1.002	0.983	1.002	229,678	0.9942	-1.82%
2017-05-04	0	0.275	0.270	0.275	0.270	0.280	800,000	220,400	0.2755	1.020	1.002	1.020	1.002	1.039	215,660	1.0220	-6.78%
2017-05-02	0	0.295	0.280	0.295	-	-	0	0	-	1.094	1.039	1.094	-	-	0	-	0.00%
2017-04-28	0	0.295	0.280	0.295	0.285	0.295	396,000	112,880	0.2851	1.094	1.039	1.094	1.057	1.094	106,752	1.0574	3.51%
2017-04-27	0	0.285	0.280	0.285	0.280	0.285	108,000	30,760	0.2848	1.057	1.039	1.057	1.039	1.057	29,114	1.0565	-1.72%
2017-04-26	0	0.290	0.280	0.290	0.290	0.320	106,000	30,800	0.2906	1.076	1.039	1.076	1.076	1.187	28,575	1.0779	-3.33%
2017-04-25	0	0.300	0.295	0.300	0.285	0.300	392,000	111,750	0.2851	1.113	1.094	1.113	1.057	1.113	105,673	1.0575	7.14%
2017-04-24	0	0.280	0.280	0.290	0.280	0.305	1,514,000	428,020	0.2827	1.039	1.039	1.076	1.039	1.131	408,136	1.0487	-6.67%
2017-04-21	0	0.300	0.295	0.300	0.295	0.315	842,000	252,350	0.2997	1.113	1.094	1.113	1.094	1.169	226,982	1.1118	1.69%
2017-04-20	0	0.295	0.295	0.300	0.290	0.300	502,000	148,880	0.2966	1.094	1.094	1.113	1.076	1.113	135,327	1.1002	1.72%
2017-04-19	0	0.290	0.290	0.305	0.290	0.290	18,000	5,220	0.2900	1.076	1.076	1.131	1.076	1.076	4,852	1.0758	0.00%
2017-04-18	0	0.290	0.285	0.295	0.280	0.290	484,000	137,600	0.2843	1.076	1.057	1.094	1.039	1.076	130,474	1.0546	-3.33%
2017-04-13	0	0.300	0.290	0.300	0.285	0.300	372,000	107,900	0.2901	1.113	1.076	1.113	1.057	1.113	100,282	1.0760	3.45%
2017-04-12	0	0.290	0.285	0.290	0.290	0.320	468,000	137,650	0.2941	1.076	1.057	1.076	1.076	1.187	126,161	1.0911	-1.69%
2017-04-11	0	0.295	0.290	0.295	0.285	0.300	2,008,000	577,900	0.2878	1.094	1.076	1.094	1.057	1.113	541,306	1.0676	-1.67%
2017-04-10	0	0.300	0.300	0.305	0.300	0.320	3,450,000	1,068,020	0.3096	1.113	1.113	1.131	1.113	1.187	930,034	1.1484	-6.25%
2017-04-07	0	0.320	0.315	0.320	0.315	0.330	430,000	136,040	0.3164	1.187	1.169	1.187	1.169	1.224	115,917	1.1736	-3.03%
2017-04-06	0	0.330	0.320	0.330	0.305	0.350	5,404,000	1,759,940	0.3257	1.224	1.187	1.224	1.131	1.298	1,456,783	1.2081	8.20%
2017-04-05	0	0.305	0.285	0.305	0.300	0.305	100,000	30,050	0.3005	1.131	1.057	1.131	1.113	1.131	26,957	1.1147	0.00%
2017-04-03	0	0.305	0.300	0.305	0.300	0.305	94,000	28,250	0.3005	1.131	1.113	1.131	1.113	1.131	25,340	1.1148	1.67%
2017-03-31	0	0.300	0.280	0.300	0.280	0.300	134,000	38,840	0.2899	1.113	1.039	1.113	1.039	1.113	36,123	1.0752	3.45%
2017-03-30	0	0.290	0.280	0.290	0.290	0.290	166,000	48,140	0.2900	1.076	1.039	1.076	1.076	1.076	44,749	1.0758	-3.33%
2017-03-29	0	0.300	0.300	0.305	0.280	0.305	878,000	260,860	0.2971	1.113	1.113	1.131	1.039	1.131	236,687	1.1021	5.26%
2017-03-28	0	0.285	0.280	0.285	0.280	0.300	512,500	146,870	0.2866	1.057	1.039	1.057	1.039	1.113	138,157	1.0631	-1.72%
2017-03-27	0	0.290	0.285	0.290	0.285	0.290	104,000	30,120	0.2896	1.076	1.057	1.076	1.057	1.076	28,036	1.0743	0.00%
2017-03-24	0	0.290	0.290	0.315	0.290	0.310	128,000	39,120	0.3056	1.076	1.076	1.169	1.076	1.150	34,506	1.1337	-6.45%
2017-03-23	0	0.310	0.295	0.310	0.275	0.310	384,000	112,190	0.2922	1.150	1.094	1.150	1.020	1.150	103,517	1.0838	5.08%
2017-03-22	0	0.295	0.290	0.300	0.290	0.300	702,000	206,440	0.2941	1.094	1.076	1.113	1.076	1.113	189,242	1.0909	-1.67%
2017-03-21	0	0.300	0.290	0.300	0.290	0.310	4,010,000	1,178,930	0.2940	1.113	1.076	1.113	1.076	1.150	1,080,996	1.0906	3.45%
2017-03-20	0	0.290	0.290	0.295	0.285	0.290	3,716,000	1,076,060	0.2896	1.076	1.076	1.094	1.057	1.076	1,001,740	1.0742	-1.69%
2017-03-17	0	0.295	0.290	0.295	0.285	0.295	64,000	18,590	0.2905	1.094	1.076	1.094	1.057	1.094	17,253	1.0775	0.00%
2017-03-16	0	0.295	0.280	0.295	0.295	0.295	133,600	39,372	0.2947	1.094	1.039	1.094	1.094	1.094	36,015	1.0932	0.00%
2017-03-15	0	0.295	0.285	0.295	0.280	0.295	202,000	56,590	0.2801	1.094	1.057	1.094	1.039	1.094	54,454	1.0392	-1.67%
2017-03-14	0	0.300	0.285	0.300	0.300	0.315	3,808,000	1,144,070	0.3004	1.113	1.057	1.113	1.113	1.169	1,026,541	1.1145	0.00%
2017-03-13	0	0.300	0.300	0.310	0.270	0.310	5,392,000	1,511,810	0.2804	1.113	1.113	1.150	1.002	1.150	1,453,548	1.0401	3.45%
2017-03-10	0	0.290	0.280	0.290	0.275	0.290	236,000	65,240	0.2764	1.076	1.039	1.076	1.020	1.076	63,620	1.0255	0.00%
2017-03-09	0	0.290	0.265	0.290	-	-	0	0	-	1.076	0.983	1.076	-	-	0	-	0.00%
2017-03-08	0	0.290	0.280	0.290	0.280	0.290	2,250,000	631,510	0.2807	1.076	1.039	1.076	1.039	1.076	606,544	1.0412	1.75%
2017-03-07	0	0.285	0.280	0.285	0.280	0.290	3,632,000	1,020,650	0.2810	1.057	1.039	1.057	1.039	1.076	979,096	1.0424	1.79%
2017-03-06	0	0.280	0.275	0.290	0.280	0.295	2,836,000	819,480	0.2890	1.039	1.020	1.076	1.039	1.094	764,515	1.0719	1.82%
2017-03-03	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	1.020	1.020	1.057	1.020	1.020	53,915	1.0201	-1.79%
2017-03-02	0	0.280	0.280	0.295	-	-	0	0	-	1.039	1.039	1.094	-	-	0	-	0.00%
2017-03-01	0	0.280	0.270	0.295	-	-	0	0	-	1.039	1.002	1.094	-	-	0	-	0.00%
2017-02-28	0	0.280	0.275	0.300	-	-	0	0	-	1.039	1.020	1.113	-	-	0	-	0.00%
2017-02-27	0	0.280	0.280	0.300	-	-	0	0	-	1.039	1.039	1.113	-	-	0	-	0.00%
2017-02-24	0	0.280	0.275	0.300	-	-	0	0	-	1.039	1.020	1.113	-	-	0	-	0.00%
2017-02-23	0	0.280	0.280	0.300	0.280	0.280	40,000	11,200	0.2800	1.039	1.039	1.113	1.039	1.039	10,783	1.0387	0.00%
2017-02-22	0	0.280	0.280	0.300	-	-	0	0	-	1.039	1.039	1.113	-	-	0	-	0.00%
2017-02-21	0	0.280	0.280	0.290	0.275	0.280	102,000	28,550	0.2799	1.039	1.039	1.076	1.020	1.039	27,497	1.0383	0.00%
2017-02-20	0	0.280	0.270	0.280	0.285	0.285	2,000	570	0.2850	1.039	1.002	1.039	1.057	1.057	539	1.0572	-3.45%
2017-02-17	0	0.290	0.270	0.290	-	-	0	0	-	1.076	1.002	1.076	-	-	0	-	0.00%
2017-02-16	0	0.290	0.270	0.300	0.290	0.290	60,000	17,400	0.2900	1.076	1.002	1.113	1.076	1.076	16,174	1.0758	-1.69%
2017-02-15	0	0.295	0.285	0.295	-	-	0	0	-	1.094	1.057	1.094	-	-	0	-	0.00%
2017-02-14	0	0.295	0.285	0.295	-	-	0	0	-	1.094	1.057	1.094	-	-	0	-	-1.67%
2017-02-13	0	0.300	0.285	0.310	-	-	0	0	-	1.113	1.057	1.150	-	-	0	-	0.00%
2017-02-10	0	0.300	0.290	0.310	-	-	0	0	-	1.113	1.076	1.150	-	-	0	-	0.00%
2017-02-09	0	0.300	0.300	0.310	0.270	0.300	882,000	245,790	0.2787	1.113	1.113	1.150	1.002	1.113	237,765	1.0338	9.09%
2017-02-08	0	0.275	0.275	0.290	-	-	0	0	-	1.020	1.020	1.076	-	-	0	-	1.85%
2017-02-07	0	0.270	0.270	0.300	-	-	0	0	-	1.002	1.002	1.113	-	-	0	-	0.00%
2017-02-06	0	0.270	0.270	0.300	-	-	0	0	-	1.002	1.002	1.113	-	-	0	-	0.00%
2017-02-03	0	0.270	0.270	0.300	-	-	0	0	-	1.002	1.002	1.113	-	-	0	-	0.00%
2017-02-02	0	0.270	0.270	0.300	0.270	0.275	104,000	28,510	0.2741	1.002	1.002	1.113	1.002	1.020	28,036	1.0169	0.00%
2017-02-01	0	0.270	0.270	0.280	-	-	200	54	0.2700	1.002	1.002	1.039	-	-	54	1.0016	0.00%
2017-01-27	0	0.270	0.270	0.290	0.265	0.265	4,000	1,060	0.2650	1.002	1.002	1.076	0.983	0.983	1,078	0.9830	0.00%
2017-01-26	0	0.270	0.270	0.290	0.265	0.285	84,000	22,780	0.2712	1.002	1.002	1.076	0.983	1.057	22,644	1.0060	-5.26%
2017-01-25	0	0.285	0.285	0.295	0.280	0.280	2,000	560	0.2800	1.057	1.057	1.094	1.039	1.039	539	1.0387	-5.00%
2017-01-24	0	0.300	0.265	0.300	0.300	0.300	2,000	600	0.3000	1.113	0.983	1.113	1.113	1.113	539	1.1129	1.69%
2017-01-23	0	0.295	0.260	0.300	-	-	0	0	-	1.094	0.964	1.113	-	-	0	-	0.00%
2017-01-20	0	0.295	0.260	0.295	-	-	0	0	-	1.094	0.964	1.094	-	-	0	-	0.00%
2017-01-19	0	0.295	0.260	0.295	-	-	0	0	-	1.094	0.964	1.094	-	-	0	-	0.00%
2017-01-18	0	0.295	0.260	0.295	0.295	0.295	6,000	1,770	0.2950	1.094	0.964	1.094	1.094	1.094	1,617	1.0943	-1.67%
2017-01-17	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-16	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-13	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-12	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-11	0	0.300	0.290	0.300	-	-	0	0	-	1.113	1.076	1.113	-	-	0	-	0.00%
2017-01-10	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-09	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2017-01-06	0	0.300	0.280	0.310	0.300	0.300	90,000	27,000	0.3000	1.113	1.039	1.150	1.113	1.113	24,262	1.1129	0.00%
2017-01-05	0	0.300	0.270	0.300	0.310	0.310	102,000	31,620	0.3100	1.113	1.002	1.113	1.150	1.150	27,497	1.1500	-3.23%
2017-01-04	0	0.310	0.270	0.310	0.270	0.320	344,000	103,980	0.3023	1.150	1.002	1.150	1.002	1.187	92,734	1.1213	6.90%
2017-01-03	0	0.290	0.265	0.290	0.290	0.290	36,000	10,440	0.2900	1.076	0.983	1.076	1.076	1.076	9,705	1.0758	9.43%
2016-12-30	0	0.265	0.265	0.290	0.255	0.265	196,000	50,980	0.2601	0.983	0.983	1.076	0.946	0.983	52,837	0.9649	0.00%
2016-12-29	0	0.265	0.265	0.290	-	-	0	0	-	0.983	0.983	1.076	-	-	0	-	0.00%
2016-12-28	0	0.265	0.260	0.290	-	-	0	0	-	0.983	0.964	1.076	-	-	0	-	0.00%
2016-12-23	0	0.265	0.265	0.290	-	-	0	0	-	0.983	0.983	1.076	-	-	0	-	0.00%
2016-12-22	0	0.265	0.265	0.290	0.260	0.260	64,000	16,640	0.2600	0.983	0.983	1.076	0.964	0.964	17,253	0.9645	-1.85%
2016-12-21	0	0.270	0.270	0.280	0.255	0.270	1,248,000	326,440	0.2616	1.002	1.002	1.039	0.946	1.002	336,430	0.9703	8.00%
2016-12-20	0	0.250	0.249	0.255	0.249	0.270	3,466,000	879,324	0.2537	0.927	0.924	0.946	0.924	1.002	934,347	0.9411	-7.41%
2016-12-19	0	0.270	0.265	0.270	0.260	0.300	3,460,000	924,330	0.2671	1.002	0.983	1.002	0.964	1.113	932,729	0.9910	-8.47%
2016-12-16	0	0.295	0.270	0.295	-	-	0	0	-	1.094	1.002	1.094	-	-	0	-	-1.67%
2016-12-15	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2016-12-14	0	0.300	0.265	0.305	-	-	0	0	-	1.113	0.983	1.131	-	-	0	-	0.00%
2016-12-13	0	0.300	0.265	0.305	-	-	0	0	-	1.113	0.983	1.131	-	-	0	-	0.00%
2016-12-12	0	0.300	0.265	0.300	-	-	0	0	-	1.113	0.983	1.113	-	-	0	-	0.00%
2016-12-09	0	0.300	0.270	0.320	-	-	0	0	-	1.113	1.002	1.187	-	-	0	-	0.00%
2016-12-08	0	0.300	0.275	0.315	-	-	0	0	-	1.113	1.020	1.169	-	-	0	-	0.00%
2016-12-07	0	0.300	0.300	0.310	0.300	0.300	66,000	19,800	0.3000	1.113	1.113	1.150	1.113	1.113	17,792	1.1129	-4.76%
2016-12-06	0	0.315	0.275	0.315	-	-	0	0	-	1.169	1.020	1.169	-	-	0	-	0.00%
2016-12-05	0	0.315	0.275	0.315	0.315	0.315	2,000	630	0.3150	1.169	1.020	1.169	1.169	1.169	539	1.1685	0.00%
2016-12-02	0	0.315	0.275	0.315	0.315	0.315	2,000	630	0.3150	1.169	1.020	1.169	1.169	1.169	539	1.1685	5.00%
2016-12-01	0	0.300	0.275	0.305	-	-	0	0	-	1.113	1.020	1.131	-	-	0	-	0.00%
2016-11-30	0	0.300	0.280	0.310	0.300	0.310	100,000	30,240	0.3024	1.113	1.039	1.150	1.113	1.150	26,957	1.1218	-3.23%
2016-11-29	0	0.310	0.290	0.310	0.280	0.310	2,484,000	708,450	0.2852	1.150	1.076	1.150	1.039	1.150	669,624	1.0580	10.71%
2016-11-28	0	0.280	0.275	0.280	0.275	0.280	212,000	58,800	0.2774	1.039	1.020	1.039	1.020	1.039	57,150	1.0289	0.00%
2016-11-25	0	0.280	0.275	0.280	0.270	0.280	1,228,000	332,590	0.2708	1.039	1.020	1.039	1.002	1.039	331,038	1.0047	3.70%
2016-11-24	0	0.270	0.265	0.270	0.265	0.280	1,772,000	483,120	0.2726	1.002	0.983	1.002	0.983	1.039	477,687	1.0114	-3.57%
2016-11-23	0	0.280	0.270	0.280	0.265	0.280	110,000	30,770	0.2797	1.039	1.002	1.039	0.983	1.039	29,653	1.0377	0.00%
2016-11-22	0	0.280	0.270	0.280	0.270	0.280	704,000	197,100	0.2800	1.039	1.002	1.039	1.002	1.039	189,781	1.0386	-1.75%
2016-11-21	0	0.285	0.280	0.285	0.285	0.285	26,000	7,410	0.2850	1.057	1.039	1.057	1.057	1.057	7,009	1.0572	0.00%
2016-11-18	0	0.285	0.275	0.285	0.280	0.285	372,000	105,950	0.2848	1.057	1.020	1.057	1.039	1.057	100,282	1.0565	0.00%
2016-11-17	0	0.285	0.280	0.285	-	-	0	0	-	1.057	1.039	1.057	-	-	0	-	0.00%
2016-11-16	0	0.285	0.285	0.290	0.285	0.290	702,000	200,090	0.2850	1.057	1.057	1.076	1.057	1.076	189,242	1.0573	3.64%
2016-11-15	0	0.275	0.275	0.280	0.270	0.275	124,000	34,090	0.2749	1.020	1.020	1.039	1.002	1.020	33,427	1.0198	0.00%
2016-11-14	0	0.275	0.270	0.280	0.270	0.285	602,000	167,020	0.2774	1.020	1.002	1.039	1.002	1.057	162,284	1.0292	-3.51%
2016-11-11	0	0.285	0.275	0.285	0.285	0.285	20,000	5,700	0.2850	1.057	1.020	1.057	1.057	1.057	5,391	1.0572	1.79%
2016-11-10	0	0.280	0.280	0.285	0.280	0.290	674,000	193,210	0.2867	1.039	1.039	1.057	1.039	1.076	181,694	1.0634	-1.75%
2016-11-09	0	0.285	0.280	0.290	0.285	0.290	1,276,000	364,460	0.2856	1.057	1.039	1.076	1.057	1.076	343,978	1.0595	-5.00%
2016-11-08	0	0.300	0.290	0.300	0.300	0.300	2,400,000	720,000	0.3000	1.113	1.076	1.113	1.113	1.113	646,980	1.1129	-3.23%
2016-11-07	0	0.310	0.260	0.310	-	-	0	0	-	1.150	0.964	1.150	-	-	0	-	0.00%
2016-11-04	0	0.310	0.275	0.310	0.300	0.310	3,142,000	949,120	0.3021	1.150	1.020	1.150	1.113	1.150	847,004	1.1206	0.00%
2016-11-03	0	0.310	0.305	0.315	0.305	0.310	570,000	175,650	0.3082	1.150	1.131	1.169	1.131	1.150	153,658	1.1431	1.64%
2016-11-02	0	0.305	0.280	0.305	-	-	0	0	-	1.131	1.039	1.131	-	-	0	-	0.00%
2016-11-01	0	0.305	0.290	0.310	0.300	0.305	602,000	180,610	0.3000	1.131	1.076	1.150	1.113	1.131	162,284	1.1129	1.67%
2016-10-31	0	0.300	0.300	0.305	0.300	0.305	120,000	36,100	0.3008	1.113	1.113	1.131	1.113	1.131	32,349	1.1160	-1.64%
2016-10-28	0	0.305	0.305	0.325	-	-	0	0	-	1.131	1.131	1.206	-	-	0	-	1.67%
2016-10-27	0	0.300	0.300	0.320	0.300	0.300	2,000	600	0.3000	1.113	1.113	1.187	1.113	1.113	539	1.1129	-1.64%
2016-10-26	0	0.305	0.300	0.305	0.305	0.305	332,000	101,260	0.3050	1.131	1.113	1.131	1.131	1.131	89,499	1.1314	0.00%
2016-10-25	0	0.305	0.305	0.315	0.305	0.310	256,000	78,420	0.3063	1.131	1.131	1.169	1.131	1.150	69,011	1.1363	0.00%
2016-10-24	0	0.305	0.300	0.310	-	-	0	0	-	1.131	1.113	1.150	-	-	0	-	0.00%
2016-10-20	0	0.305	0.300	0.305	0.300	0.305	634,000	190,860	0.3010	1.131	1.113	1.131	1.113	1.131	170,911	1.1167	0.00%
2016-10-19	0	0.305	0.300	0.310	0.275	0.305	624,000	187,140	0.2999	1.131	1.113	1.150	1.020	1.131	168,215	1.1125	0.00%
2016-10-18	0	0.305	0.305	0.310	0.300	0.310	600,000	181,890	0.3032	1.131	1.131	1.150	1.113	1.150	161,745	1.1245	-1.61%
2016-10-17	0	0.310	0.300	0.315	0.305	0.310	536,000	164,400	0.3067	1.150	1.113	1.169	1.131	1.150	144,492	1.1378	-6.06%
2016-10-14	0	0.330	0.300	0.330	0.340	0.340	30,000	10,200	0.3400	1.224	1.113	1.224	1.261	1.261	8,087	1.2612	-1.49%
2016-10-13	0	0.335	0.310	0.335	0.315	0.335	808,000	259,880	0.3216	1.243	1.150	1.243	1.169	1.243	217,817	1.1931	4.69%
2016-10-12	0	0.320	0.310	0.320	0.310	0.320	2,180,000	677,600	0.3108	1.187	1.150	1.187	1.150	1.187	587,673	1.1530	3.23%
2016-10-11	0	0.310	0.300	0.310	0.300	0.310	450,000	136,500	0.3033	1.150	1.113	1.150	1.113	1.150	121,309	1.1252	-1.59%
2016-10-07	0	0.315	0.310	0.315	-	-	0	0	-	1.169	1.150	1.169	-	-	0	-	-1.56%
2016-10-06	0	0.320	0.315	0.320	0.320	0.320	2,200,000	704,000	0.3200	1.187	1.169	1.187	1.187	1.187	593,065	1.1871	0.00%
2016-10-05	0	0.320	0.315	0.340	0.320	0.320	24,000	7,690	0.3204	1.187	1.169	1.261	1.187	1.187	6,470	1.1886	1.59%
2016-10-04	0	0.315	0.310	0.315	-	-	100,000	31,500	0.3150	1.169	1.150	1.169	-	-	26,957	1.1685	0.00%
2016-10-03	0	0.315	0.315	0.335	0.310	0.315	176,000	54,580	0.3101	1.169	1.169	1.243	1.150	1.169	47,445	1.1504	0.00%
2016-09-30	0	0.315	0.315	0.335	-	-	0	0	-	1.169	1.169	1.243	-	-	0	-	0.00%
2016-09-29	0	0.315	0.315	0.325	0.315	0.315	322,000	101,430	0.3150	1.169	1.169	1.206	1.169	1.169	86,803	1.1685	-3.08%
2016-09-28	0	0.325	0.310	0.325	-	-	0	0	-	1.206	1.150	1.206	-	-	0	-	0.00%
2016-09-27	0	0.325	0.315	0.325	0.310	0.350	728,000	234,930	0.3227	1.206	1.169	1.206	1.150	1.298	196,251	1.1971	4.84%
2016-09-26	0	0.310	0.300	0.315	0.305	0.360	1,292,000	410,000	0.3173	1.150	1.113	1.169	1.131	1.335	348,291	1.1772	-4.62%
2016-09-23	0	0.325	0.305	0.325	0.325	0.340	144,000	46,840	0.3253	1.206	1.131	1.206	1.206	1.261	38,819	1.2066	1.56%
2016-09-22	0	0.320	0.315	0.325	0.315	0.360	3,256,000	1,051,130	0.3228	1.187	1.169	1.206	1.169	1.335	877,736	1.1975	-1.54%
2016-09-21	0	0.325	0.315	0.325	0.315	0.325	302,000	95,660	0.3168	1.206	1.169	1.206	1.169	1.206	81,412	1.1750	-1.52%
2016-09-20	0	0.330	0.320	0.330	0.315	0.335	522,000	164,660	0.3154	1.224	1.187	1.224	1.169	1.243	140,718	1.1701	3.13%
2016-09-19	0	0.320	0.320	0.330	0.320	0.320	300,000	96,000	0.3200	1.187	1.187	1.224	1.187	1.187	80,872	1.1871	0.00%
2016-09-15	0	0.320	0.305	0.350	-	-	0	0	-	1.187	1.131	1.298	-	-	0	-	0.00%
2016-09-14	0	0.320	0.310	0.335	-	-	0	0	-	1.187	1.150	1.243	-	-	0	-	0.00%
2016-09-13	0	0.320	0.315	0.330	0.320	0.320	100,000	32,000	0.3200	1.187	1.169	1.224	1.187	1.187	26,957	1.1871	0.00%
2016-09-12	0	0.320	0.320	0.335	0.310	0.315	350,000	109,750	0.3136	1.187	1.187	1.243	1.150	1.169	94,351	1.1632	-4.48%
2016-09-09	0	0.335	0.315	0.335	0.330	0.335	400,000	133,110	0.3328	1.243	1.169	1.243	1.224	1.243	107,830	1.2344	0.00%
2016-09-08	0	0.335	0.320	0.340	0.335	0.335	24,000	8,040	0.3350	1.243	1.187	1.261	1.243	1.243	6,470	1.2427	0.00%
2016-09-07	0	0.335	0.315	0.335	0.340	0.340	100,000	34,000	0.3400	1.243	1.169	1.243	1.261	1.261	26,957	1.2612	-1.47%
2016-09-06	0	0.340	0.315	0.345	-	-	0	0	-	1.261	1.169	1.280	-	-	0	-	0.00%
2016-09-05	0	0.340	0.320	0.340	0.325	0.345	586,000	200,610	0.3423	1.261	1.187	1.261	1.206	1.280	157,971	1.2699	-1.45%
2016-09-02	0	0.345	0.320	0.345	0.315	0.345	384,000	121,770	0.3171	1.280	1.187	1.280	1.169	1.280	103,517	1.1763	4.55%
2016-09-01	0	0.330	0.315	0.345	-	-	0	0	-	1.224	1.169	1.280	-	-	0	-	0.00%
2016-08-31	0	0.330	0.315	0.345	-	-	0	0	-	1.224	1.169	1.280	-	-	0	-	0.00%
2016-08-30	0	0.330	0.315	0.330	-	-	0	0	-	1.224	1.169	1.224	-	-	0	-	0.00%
2016-08-29	0	0.330	0.320	0.345	-	-	0	0	-	1.224	1.187	1.280	-	-	0	-	0.00%
2016-08-26	0	0.330	0.320	0.330	-	-	0	0	-	1.224	1.187	1.224	-	-	0	-	0.00%
2016-08-25	0	0.330	0.325	0.330	-	-	0	0	-	1.224	1.206	1.224	-	-	0	-	-2.94%
2016-08-24	0	0.340	0.320	0.340	0.310	0.360	940,000	324,920	0.3457	1.261	1.187	1.261	1.150	1.335	253,400	1.2822	6.25%
2016-08-23	0	0.320	0.315	0.320	0.315	0.320	196,000	62,490	0.3188	1.187	1.169	1.187	1.169	1.187	52,837	1.1827	-3.03%
2016-08-22	0	0.330	0.325	0.330	0.320	0.330	104,000	33,320	0.3204	1.224	1.206	1.224	1.187	1.224	28,036	1.1885	-1.49%
2016-08-19	0	0.335	0.330	0.340	0.335	0.340	4,000	1,350	0.3375	1.243	1.224	1.261	1.243	1.261	1,078	1.2520	1.52%
2016-08-18	0	0.330	0.330	0.335	0.315	0.330	2,106,000	688,370	0.3269	1.224	1.224	1.243	1.169	1.224	567,725	1.2125	-8.33%
2016-08-17	0	0.360	0.340	0.360	0.350	0.360	500,000	178,800	0.3576	1.335	1.261	1.335	1.298	1.335	134,787	1.3265	1.41%
2016-08-16	0	0.355	0.340	0.355	-	-	0	0	-	1.317	1.261	1.317	-	-	0	-	0.00%
2016-08-15	0	0.355	0.340	0.355	0.345	0.355	152,000	52,460	0.3451	1.317	1.261	1.317	1.280	1.317	40,975	1.2803	2.90%
2016-08-12	0	0.345	0.320	0.345	-	-	0	0	-	1.280	1.187	1.280	-	-	0	-	0.00%
2016-08-11	0	0.345	0.320	0.345	0.345	0.350	400,000	138,750	0.3469	1.280	1.187	1.280	1.280	1.298	107,830	1.2867	0.00%
2016-08-10	0	0.345	0.325	0.345	0.345	0.345	28,000	9,660	0.3450	1.280	1.206	1.280	1.280	1.280	7,548	1.2798	0.00%
2016-08-09	0	0.345	0.325	0.350	0.345	0.345	230,000	79,350	0.3450	1.280	1.206	1.298	1.280	1.280	62,002	1.2798	-4.17%
2016-08-08	0	0.360	0.325	0.360	0.310	0.365	30,000	10,320	0.3440	1.335	1.206	1.335	1.150	1.354	8,087	1.2761	-1.37%
2016-08-05	0	0.365	0.305	0.390	-	-	0	0	-	1.354	1.131	1.447	-	-	0	-	0.00%
2016-08-04	0	0.365	0.300	0.365	0.360	0.365	50,000	18,240	0.3648	1.354	1.113	1.354	1.335	1.354	13,479	1.3532	0.00%
2016-08-03	0	0.365	0.300	0.365	-	-	0	0	-	1.354	1.113	1.354	-	-	0	-	0.00%
2016-08-01	0	0.365	0.310	0.365	-	-	0	0	-	1.354	1.150	1.354	-	-	0	-	-1.35%
2016-07-29	0	0.370	0.345	0.370	0.380	0.380	70,000	26,600	0.3800	1.373	1.280	1.373	1.410	1.410	18,870	1.4096	7.25%
2016-07-28	0	0.345	0.335	0.365	0.345	0.345	42,000	14,490	0.3450	1.280	1.243	1.354	1.280	1.280	11,322	1.2798	-5.48%
2016-07-27	0	0.365	0.325	0.365	-	-	0	0	-	1.354	1.206	1.354	-	-	0	-	-2.67%
2016-07-26	0	0.375	0.335	0.375	-	-	0	0	-	1.391	1.243	1.391	-	-	0	-	0.00%
2016-07-25	0	0.375	0.350	0.375	-	-	0	0	-	1.391	1.298	1.391	-	-	0	-	0.00%
2016-07-22	0	0.375	0.335	0.375	0.375	0.395	16,000	6,130	0.3831	1.391	1.243	1.391	1.391	1.465	4,313	1.4212	7.14%
2016-07-21	0	0.350	0.350	0.365	0.340	0.340	100,000	34,000	0.3400	1.298	1.298	1.354	1.261	1.261	26,957	1.2612	-7.89%
2016-07-20	0	0.380	0.340	0.380	-	-	0	0	-	1.410	1.261	1.410	-	-	0	-	0.00%
2016-07-19	0	0.380	0.335	0.380	-	-	0	0	-	1.410	1.243	1.410	-	-	0	-	0.00%
2016-07-18	0	0.380	0.340	0.380	-	-	0	0	-	1.410	1.261	1.410	-	-	0	-	0.00%
2016-07-15	0	0.380	0.335	0.385	-	-	0	0	-	1.410	1.243	1.428	-	-	0	-	0.00%
2016-07-14	0	0.380	0.325	0.390	0.325	0.380	4,000	1,410	0.3525	1.410	1.206	1.447	1.206	1.410	1,078	1.3076	11.76%
2016-07-13	0	0.340	0.340	0.385	0.320	0.340	24,000	7,780	0.3242	1.261	1.261	1.428	1.187	1.261	6,470	1.2025	-2.86%
2016-07-12	0	0.350	0.335	0.400	-	-	0	0	-	1.298	1.243	1.484	-	-	0	-	0.00%
2016-07-11	0	0.350	0.340	0.375	0.350	0.350	16,000	5,600	0.3500	1.298	1.261	1.391	1.298	1.298	4,313	1.2983	0.00%
2016-07-08	0	0.350	0.350	0.365	0.340	0.350	24,000	8,200	0.3417	1.298	1.298	1.354	1.261	1.298	6,470	1.2674	-5.41%
2016-07-07	0	0.370	0.340	0.370	0.340	0.375	216,000	73,930	0.3423	1.373	1.261	1.373	1.261	1.391	58,228	1.2697	8.82%
2016-07-06	0	0.340	0.340	0.360	0.330	0.370	444,000	159,100	0.3583	1.261	1.261	1.335	1.224	1.373	119,691	1.3293	-8.11%
2016-07-05	0	0.370	0.305	0.370	-	-	0	0	-	1.373	1.131	1.373	-	-	0	-	0.00%
2016-07-04	0	0.370	0.305	0.370	-	-	0	0	-	1.373	1.131	1.373	-	-	0	-	0.00%
2016-06-30	0	0.370	0.345	0.370	-	-	0	0	-	1.373	1.280	1.373	-	-	0	-	-2.63%
2016-06-29	0	0.380	0.330	0.400	0.375	0.380	42,000	15,900	0.3786	1.410	1.224	1.484	1.391	1.410	11,322	1.4043	0.00%
2016-06-28	0	0.380	0.325	0.380	0.380	0.380	80,000	30,400	0.3800	1.410	1.206	1.410	1.410	1.410	21,566	1.4096	-2.56%
2016-06-27	0	0.390	0.325	0.390	0.410	0.410	2,000	820	0.4100	1.447	1.206	1.447	1.521	1.521	539	1.5209	8.33%
2016-06-24	0	0.360	0.320	0.360	0.360	0.360	20,000	7,200	0.3600	1.335	1.187	1.335	1.335	1.335	5,391	1.3354	-10.00%
2016-06-23	0	0.400	0.325	0.400	0.400	0.400	2,000	800	0.4000	1.484	1.206	1.484	1.484	1.484	539	1.4838	9.59%
2016-06-22	0	0.365	0.325	0.375	-	-	0	0	-	1.354	1.206	1.391	-	-	0	-	0.00%
2016-06-21	0	0.365	0.320	0.365	0.370	0.370	2,000	740	0.3700	1.354	1.187	1.354	1.373	1.373	539	1.3725	7.35%
2016-06-20	0	0.340	0.340	0.380	0.325	0.340	32,000	10,610	0.3316	1.261	1.261	1.410	1.206	1.261	8,626	1.2299	-6.85%
2016-06-17	0	0.365	0.315	0.365	0.375	0.375	126,000	47,250	0.3750	1.354	1.169	1.354	1.391	1.391	33,966	1.3911	2.82%
2016-06-16	0	0.355	0.355	0.380	-	-	0	0	-	1.317	1.317	1.410	-	-	0	-	2.90%
2016-06-15	0	0.345	0.345	0.410	0.345	0.345	10,000	3,450	0.3450	1.280	1.280	1.521	1.280	1.280	2,696	1.2798	1.47%
2016-06-14	0	0.340	0.330	0.410	-	-	0	0	-	1.261	1.224	1.521	-	-	0	-	0.00%
2016-06-13	0	0.340	0.340	0.365	0.335	0.340	46,000	15,440	0.3357	1.261	1.261	1.354	1.243	1.261	12,400	1.2451	-8.11%
2016-06-10	0	0.370	0.345	0.395	-	-	0	0	-	1.373	1.280	1.465	-	-	0	-	0.00%
2016-06-08	0	0.370	0.350	0.385	0.365	0.370	70,000	25,800	0.3686	1.373	1.298	1.428	1.354	1.373	18,870	1.3672	1.37%
2016-06-07	0	0.365	0.365	0.370	0.360	0.375	248,000	91,300	0.3681	1.354	1.354	1.373	1.335	1.391	66,855	1.3657	8.96%
2016-06-06	0	0.335	0.340	0.405	0.335	0.340	110,000	37,360	0.3396	1.243	1.261	1.502	1.243	1.261	29,653	1.2599	-5.63%
2016-06-03	0	0.355	0.335	0.355	-	-	0	0	-	1.317	1.243	1.317	-	-	0	-	0.00%
2016-06-02	0	0.355	0.340	0.355	-	-	0	0	-	1.317	1.261	1.317	-	-	0	-	0.00%
2016-06-01	0	0.355	0.335	0.410	-	-	0	0	-	1.317	1.243	1.521	-	-	0	-	0.00%
2016-05-31	0	0.355	0.335	0.410	-	-	0	0	-	1.317	1.243	1.521	-	-	0	-	0.00%
2016-05-30	0	0.355	0.335	0.400	-	-	0	0	-	1.317	1.243	1.484	-	-	0	-	0.00%
2016-05-27	0	0.355	0.345	0.395	-	-	0	0	-	1.317	1.280	1.465	-	-	0	-	0.00%
2016-05-26	0	0.355	0.355	0.400	-	-	0	0	-	1.317	1.317	1.484	-	-	0	-	0.00%
2016-05-25	0	0.355	0.350	0.360	0.355	0.370	126,000	45,070	0.3577	1.317	1.298	1.335	1.317	1.373	33,966	1.3269	0.00%
2016-05-24	0	0.355	0.350	0.355	0.335	0.395	164,000	56,230	0.3429	1.317	1.298	1.317	1.243	1.465	44,210	1.2719	-2.74%
2016-05-23	0	0.365	0.340	0.370	0.335	0.365	40,000	13,700	0.3425	1.354	1.261	1.373	1.243	1.354	10,783	1.2705	-1.35%
2016-05-20	0	0.370	0.340	0.370	-	-	0	0	-	1.373	1.261	1.373	-	-	0	-	0.00%
2016-05-19	0	0.370	0.325	0.390	-	-	0	0	-	1.373	1.206	1.447	-	-	0	-	0.00%
2016-05-18	0	0.370	0.330	0.405	-	-	0	0	-	1.373	1.224	1.502	-	-	0	-	0.00%
2016-05-17	0	0.370	0.345	0.410	-	-	0	0	-	1.373	1.280	1.521	-	-	0	-	0.00%
2016-05-16	0	0.370	0.335	0.405	-	-	0	0	-	1.373	1.243	1.502	-	-	0	-	0.00%
2016-05-13	0	0.370	0.325	0.370	0.385	0.385	2,000	770	0.3850	1.373	1.206	1.373	1.428	1.428	539	1.4282	4.23%
2016-05-12	0	0.355	0.330	0.355	-	-	0	0	-	1.317	1.224	1.317	-	-	0	-	-1.39%
2016-05-11	0	0.360	0.325	0.360	-	-	0	0	-	1.335	1.206	1.335	-	-	0	-	0.00%
2016-05-10	0	0.360	0.330	0.360	-	-	0	0	-	1.335	1.224	1.335	-	-	0	-	-1.37%
2016-05-09	0	0.365	0.330	0.365	-	-	0	0	-	1.354	1.224	1.354	-	-	0	-	0.00%
2016-05-06	0	0.365	0.330	0.370	0.365	0.365	30,000	10,950	0.3650	1.354	1.224	1.373	1.354	1.354	8,087	1.3540	1.39%
2016-05-05	0	0.360	0.330	0.365	-	-	0	0	-	1.335	1.224	1.354	-	-	0	-	0.00%
2016-05-04	0	0.360	0.340	0.360	-	-	0	0	-	1.335	1.261	1.335	-	-	0	-	-1.37%
2016-05-03	0	0.365	0.340	0.370	-	-	0	0	-	1.354	1.261	1.373	-	-	0	-	0.00%
2016-04-29	0	0.365	0.360	0.365	0.380	0.380	760,000	288,800	0.3800	1.354	1.335	1.354	1.410	1.410	204,877	1.4096	0.00%
2016-04-28	0	0.365	0.350	0.380	-	-	0	0	-	1.354	1.298	1.410	-	-	0	-	0.00%
2016-04-27	0	0.365	0.340	0.365	-	-	0	0	-	1.354	1.261	1.354	-	-	0	-	-1.35%
2016-04-26	0	0.370	0.330	0.370	-	-	0	0	-	1.373	1.224	1.373	-	-	0	-	0.00%
2016-04-25	0	0.370	0.355	0.370	0.370	0.380	622,000	235,140	0.3780	1.373	1.317	1.373	1.373	1.410	167,676	1.4024	4.23%
2016-04-22	0	0.355	0.340	0.355	0.355	0.360	500,000	179,100	0.3582	1.317	1.261	1.317	1.317	1.335	134,787	1.3288	-1.39%
2016-04-21	0	0.360	0.360	0.390	0.360	0.360	96,000	34,560	0.3600	1.335	1.335	1.447	1.335	1.335	25,879	1.3354	2.86%
2016-04-20	0	0.350	0.350	0.390	0.325	0.325	30,000	9,750	0.3250	1.298	1.298	1.447	1.206	1.206	8,087	1.2056	-4.11%
2016-04-19	0	0.365	0.365	0.390	-	-	0	0	-	1.354	1.354	1.447	-	-	0	-	1.39%
2016-04-18	0	0.360	0.345	0.360	-	-	0	0	-	1.335	1.280	1.335	-	-	0	-	0.00%
2016-04-15	0	0.360	0.350	0.380	0.360	0.370	308,000	112,440	0.3651	1.335	1.298	1.410	1.335	1.373	83,029	1.3542	-4.00%
2016-04-14	0	0.375	0.365	0.380	0.375	0.380	148,000	56,100	0.3791	1.391	1.354	1.410	1.391	1.410	39,897	1.4061	-2.60%
2016-04-13	0	0.385	0.380	0.400	0.370	0.410	944,000	361,820	0.3833	1.428	1.410	1.484	1.373	1.521	254,479	1.4218	0.00%
2016-04-12	0	0.385	0.360	0.385	0.385	0.390	48,220	18,671	0.3872	1.428	1.335	1.428	1.428	1.447	12,999	1.4364	8.45%
2016-04-11	0	0.355	0.340	0.355	0.340	0.395	1,392,000	493,800	0.3547	1.317	1.261	1.317	1.261	1.465	375,248	1.3159	0.00%
2016-04-08	0	0.355	0.355	0.375	0.355	0.375	140,000	51,700	0.3693	1.317	1.317	1.391	1.317	1.391	37,740	1.3699	-6.58%
2016-04-07	0	0.380	0.345	0.380	-	-	0	0	-	1.410	1.280	1.410	-	-	0	-	0.00%
2016-04-06	0	0.380	0.380	0.390	0.380	0.380	196,000	74,480	0.3800	1.410	1.410	1.447	1.410	1.410	52,837	1.4096	0.00%
2016-04-05	0	0.380	0.380	0.390	0.380	0.385	104,000	40,020	0.3848	1.410	1.410	1.447	1.410	1.428	28,036	1.4275	-2.56%
2016-04-01	0	0.390	0.390	0.400	-	-	0	0	-	1.447	1.447	1.484	-	-	0	-	0.00%
2016-03-31	0	0.390	0.380	0.400	-	-	0	0	-	1.447	1.410	1.484	-	-	0	-	0.00%
2016-03-30	0	0.390	0.390	0.400	0.390	0.395	40,000	15,640	0.3910	1.447	1.447	1.484	1.447	1.465	10,783	1.4504	1.30%
2016-03-29	0	0.385	0.380	0.405	0.385	0.385	20,000	7,700	0.3850	1.428	1.410	1.502	1.428	1.428	5,391	1.4282	-3.75%
2016-03-24	0	0.400	0.375	0.400	-	-	0	0	-	1.484	1.391	1.484	-	-	0	-	0.00%
2016-03-23	0	0.400	0.375	0.400	0.380	0.400	520,000	202,830	0.3901	1.484	1.391	1.484	1.410	1.484	140,179	1.4469	0.00%
2016-03-22	0	0.400	0.360	0.400	0.400	0.400	4,000	1,600	0.4000	1.484	1.335	1.484	1.484	1.484	1,078	1.4838	1.27%
2016-03-21	0	0.395	0.380	0.400	0.395	0.395	84,000	33,180	0.3950	1.465	1.410	1.484	1.465	1.465	22,644	1.4653	3.95%
2016-03-18	0	0.380	0.380	0.385	0.380	0.380	10,000	3,800	0.3800	1.410	1.410	1.428	1.410	1.410	2,696	1.4096	0.00%
2016-03-17	0	0.380	0.375	0.380	0.380	0.380	100,000	38,000	0.3800	1.410	1.391	1.410	1.410	1.410	26,957	1.4096	-1.30%
2016-03-16	0	0.385	0.385	0.395	0.385	0.385	26,000	10,010	0.3850	1.428	1.428	1.465	1.428	1.428	7,009	1.4282	0.00%
2016-03-15	0	0.385	0.375	0.405	-	-	0	0	-	1.428	1.391	1.502	-	-	0	-	0.00%
2016-03-14	0	0.385	0.380	0.385	0.385	0.410	688,000	270,170	0.3927	1.428	1.410	1.428	1.428	1.521	185,468	1.4567	1.32%
2016-03-11	0	0.380	0.380	0.410	-	-	0	0	-	1.410	1.410	1.521	-	-	0	-	1.33%
2016-03-10	0	0.375	0.370	0.390	0.375	0.380	310,000	116,500	0.3758	1.391	1.373	1.447	1.391	1.410	83,568	1.3941	1.35%
2016-03-09	0	0.370	0.365	0.370	0.370	0.380	114,000	42,790	0.3754	1.373	1.354	1.373	1.373	1.410	30,732	1.3924	-1.33%
2016-03-08	0	0.375	0.370	0.405	-	-	0	0	-	1.391	1.373	1.502	-	-	0	-	0.00%
2016-03-07	0	0.375	0.370	0.410	0.375	0.380	44,000	16,590	0.3770	1.391	1.373	1.521	1.391	1.410	11,861	1.3987	-3.85%
2016-03-04	0	0.390	0.385	0.390	0.390	0.410	214,000	86,150	0.4026	1.447	1.428	1.447	1.447	1.521	57,689	1.4934	4.00%
2016-03-03	0	0.375	0.375	0.380	0.350	0.375	394,000	142,970	0.3629	1.391	1.391	1.410	1.298	1.391	106,213	1.3461	0.00%
2016-03-02	0	0.375	0.355	0.375	0.325	0.405	1,438,000	531,470	0.3696	1.391	1.317	1.391	1.206	1.502	387,649	1.3710	7.14%
2016-03-01	0	0.350	0.340	0.355	0.330	0.350	602,000	202,810	0.3369	1.298	1.261	1.317	1.224	1.298	162,284	1.2497	-1.41%
2016-02-29	0	0.355	0.350	0.395	0.355	0.425	398,000	142,180	0.3572	1.317	1.298	1.465	1.317	1.577	107,291	1.3252	-8.97%
2016-02-26	0	0.390	0.365	0.390	0.335	0.405	202,000	72,680	0.3598	1.447	1.354	1.447	1.243	1.502	54,454	1.3347	4.00%
2016-02-25	0	0.375	0.375	0.400	-	-	0	0	-	1.391	1.391	1.484	-	-	0	-	0.00%
2016-02-24	0	0.375	0.370	0.380	0.335	0.410	244,000	95,510	0.3914	1.391	1.373	1.410	1.243	1.521	65,776	1.4520	-2.60%
2016-02-23	0	0.385	0.370	0.385	0.385	0.410	54,000	20,890	0.3869	1.428	1.373	1.428	1.428	1.521	14,557	1.4350	0.00%
2016-02-22	0	0.385	0.370	0.400	0.385	0.410	770,000	306,250	0.3977	1.428	1.373	1.484	1.428	1.521	207,573	1.4754	-1.28%
2016-02-19	0	0.390	0.300	0.390	-	-	0	0	-	1.447	1.113	1.447	-	-	0	-	0.00%
2016-02-18	0	0.390	0.365	0.390	0.335	0.400	8,000	3,070	0.3838	1.447	1.354	1.447	1.243	1.484	2,157	1.4235	1.30%
2016-02-17	0	0.385	0.385	0.400	0.375	0.375	10,000	3,750	0.3750	1.428	1.428	1.484	1.391	1.391	2,696	1.3911	4.05%
2016-02-16	0	0.370	0.370	0.385	0.365	0.365	2,000	730	0.3650	1.373	1.373	1.428	1.354	1.354	539	1.3540	1.37%
2016-02-15	0	0.365	0.360	0.385	0.360	0.390	44,000	16,050	0.3648	1.354	1.335	1.428	1.335	1.447	11,861	1.3531	-7.59%
2016-02-12	0	0.395	0.395	0.400	0.335	0.395	1,334,000	511,830	0.3837	1.465	1.465	1.484	1.243	1.465	359,613	1.4233	17.91%
2016-02-11	0	0.335	0.335	0.350	0.335	0.355	30,000	10,090	0.3363	1.243	1.243	1.298	1.243	1.317	8,087	1.2476	-5.63%
2016-02-05	0	0.355	0.350	0.355	0.305	0.400	1,642,000	613,030	0.3733	1.317	1.298	1.317	1.131	1.484	442,642	1.3849	18.33%
2016-02-04	0	0.300	0.300	0.310	0.300	0.330	116,000	35,590	0.3068	1.113	1.113	1.150	1.113	1.224	31,271	1.1381	3.45%
2016-02-03	0	0.290	0.280	0.290	0.290	0.290	8,000	2,320	0.2900	1.076	1.039	1.076	1.076	1.076	2,157	1.0758	-3.33%
2016-02-02	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2016-02-01	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2016-01-29	0	0.300	0.300	0.305	0.295	0.305	240,000	71,500	0.2979	1.113	1.113	1.131	1.094	1.131	64,698	1.1051	7.14%
2016-01-28	0	0.280	0.280	0.295	0.275	0.275	20,000	5,500	0.2750	1.039	1.039	1.094	1.020	1.020	5,391	1.0201	3.70%
2016-01-27	0	0.270	0.270	0.300	0.270	0.275	384,000	105,350	0.2743	1.002	1.002	1.113	1.002	1.020	103,517	1.0177	-1.82%
2016-01-26	0	0.275	0.275	0.285	0.260	0.300	194,000	53,660	0.2766	1.020	1.020	1.057	0.964	1.113	52,298	1.0261	0.00%
2016-01-25	0	0.275	0.275	0.295	0.275	0.285	200,000	56,150	0.2808	1.020	1.020	1.094	1.020	1.057	53,915	1.0415	-5.17%
2016-01-22	0	0.290	0.285	0.300	0.290	0.290	28,000	8,120	0.2900	1.076	1.057	1.113	1.076	1.076	7,548	1.0758	0.00%
2016-01-21	0	0.290	0.285	0.300	0.290	0.295	148,000	42,960	0.2903	1.076	1.057	1.113	1.076	1.094	39,897	1.0768	-3.33%
2016-01-20	0	0.300	0.290	0.300	0.300	0.300	66,000	19,800	0.3000	1.113	1.076	1.113	1.113	1.113	17,792	1.1129	1.69%
2016-01-19	0	0.295	0.295	0.310	0.295	0.310	206,000	63,800	0.3097	1.094	1.094	1.150	1.094	1.150	55,532	1.1489	3.51%
2016-01-18	0	0.285	0.280	0.300	0.285	0.295	722,000	208,850	0.2893	1.057	1.039	1.113	1.057	1.094	194,633	1.0730	-3.39%
2016-01-15	0	0.295	0.295	0.320	0.295	0.325	220,000	65,720	0.2987	1.094	1.094	1.187	1.094	1.206	59,306	1.1081	-3.28%
2016-01-14	0	0.305	0.295	0.300	0.315	0.325	104,000	32,830	0.3157	1.131	1.094	1.113	1.169	1.206	28,036	1.1710	-4.69%
2016-01-13	0	0.320	0.295	0.320	0.295	0.325	658,000	196,350	0.2984	1.187	1.094	1.187	1.094	1.206	177,380	1.1069	12.28%
2016-01-12	0	0.285	0.285	0.295	0.285	0.310	1,980,000	586,580	0.2963	1.057	1.057	1.094	1.057	1.150	533,758	1.0990	-10.94%
2016-01-11	0	0.320	0.315	0.320	0.320	0.330	506,000	163,600	0.3233	1.187	1.169	1.187	1.187	1.224	136,405	1.1994	0.00%
2016-01-08	0	0.320	0.320	0.335	0.320	0.370	3,598,000	1,238,080	0.3441	1.187	1.187	1.243	1.187	1.373	969,931	1.2765	-13.51%
2016-01-07	0	0.370	0.360	0.370	0.360	0.380	572,000	206,560	0.3611	1.373	1.335	1.373	1.335	1.410	154,197	1.3396	-2.63%
2016-01-06	0	0.380	0.375	0.380	0.380	0.390	496,000	191,600	0.3863	1.410	1.391	1.410	1.410	1.447	133,709	1.4330	-2.56%
2016-01-05	0	0.390	0.385	0.400	0.385	0.410	6,862,000	2,678,820	0.3904	1.447	1.428	1.484	1.428	1.521	1,849,823	1.4481	-2.50%
2016-01-04	0	0.400	0.395	0.400	0.390	0.455	4,484,000	1,859,200	0.4146	1.484	1.465	1.484	1.447	1.688	1,208,774	1.5381	-14.89%
2015-12-31	0	0.470	0.450	0.470	0.465	0.470	20,000	9,310	0.4655	1.743	1.669	1.743	1.725	1.743	5,391	1.7268	-1.05%
2015-12-30	0	0.475	0.460	0.475	0.475	0.495	54,000	25,890	0.4794	1.762	1.706	1.762	1.762	1.836	14,557	1.7785	4.40%
2015-12-29	0	0.455	0.455	0.470	0.450	0.455	280,000	127,100	0.4539	1.688	1.688	1.743	1.669	1.688	75,481	1.6839	-4.21%
2015-12-28	0	0.475	0.460	0.475	0.460	0.475	300,000	139,030	0.4634	1.762	1.706	1.762	1.706	1.762	80,872	1.7191	-1.04%
2015-12-24	0	0.480	0.460	0.480	-	-	0	0	-	1.781	1.706	1.781	-	-	0	-	0.00%
2015-12-23	0	0.480	0.460	0.480	0.450	0.485	508,000	243,050	0.4784	1.781	1.706	1.781	1.669	1.799	136,944	1.7748	2.13%
2015-12-22	0	0.470	0.440	0.475	0.455	0.480	772,000	364,310	0.4719	1.743	1.632	1.762	1.688	1.781	208,112	1.7505	2.17%
2015-12-21	0	0.460	0.460	0.485	0.450	0.460	52,000	23,610	0.4540	1.706	1.706	1.799	1.669	1.706	14,018	1.6843	-7.07%
2015-12-18	0	0.495	0.460	0.520	-	-	0	0	-	1.836	1.706	1.929	-	-	0	-	0.00%
2015-12-17	0	0.495	0.465	0.495	0.500	0.520	12,000	6,040	0.5033	1.836	1.725	1.836	1.855	1.929	3,235	1.8671	-2.94%
2015-12-16	0	0.510	0.490	0.510	0.445	0.510	286,000	131,630	0.4602	1.892	1.818	1.892	1.651	1.892	77,098	1.7073	-1.92%
2015-12-15	0	0.520	0.460	0.520	0.530	0.540	8,000	4,300	0.5375	1.929	1.706	1.929	1.966	2.003	2,157	1.9939	6.12%
2015-12-14	0	0.490	0.480	0.490	0.490	0.490	14,000	6,860	0.4900	1.818	1.781	1.818	1.818	1.818	3,774	1.8177	-1.01%
2015-12-11	0	0.495	0.480	0.500	-	-	0	0	-	1.836	1.781	1.855	-	-	0	-	0.00%
2015-12-10	0	0.495	0.450	0.495	0.440	0.520	104,000	46,460	0.4467	1.836	1.669	1.836	1.632	1.929	28,036	1.6572	6.45%
2015-12-09	0	0.465	0.440	0.510	-	-	0	0	-	1.725	1.632	1.892	-	-	0	-	0.00%
2015-12-08	0	0.465	0.440	0.465	0.465	0.470	186,000	86,520	0.4652	1.725	1.632	1.725	1.725	1.743	50,141	1.7255	-1.06%
2015-12-07	0	0.470	0.455	0.470	0.465	0.480	456,000	215,570	0.4727	1.743	1.688	1.743	1.725	1.781	122,926	1.7537	-2.08%
2015-12-04	0	0.480	0.480	0.490	0.470	0.470	12,000	5,640	0.4700	1.781	1.781	1.818	1.743	1.743	3,235	1.7435	-2.04%
2015-12-03	0	0.490	0.470	0.490	0.480	0.490	968,000	470,300	0.4858	1.818	1.743	1.818	1.781	1.818	260,949	1.8023	-2.00%
2015-12-02	0	0.500	0.490	0.500	0.490	0.500	766,000	382,800	0.4997	1.855	1.818	1.855	1.818	1.855	206,494	1.8538	0.00%
2015-12-01	0	0.500	0.500	0.510	0.470	0.540	66,000	32,760	0.4964	1.855	1.855	1.892	1.743	2.003	17,792	1.8413	4.17%
2015-11-30	0	0.480	0.440	0.500	-	-	0	0	-	1.781	1.632	1.855	-	-	0	-	0.00%
2015-11-27	0	0.480	0.480	0.520	0.480	0.480	22,000	10,560	0.4800	1.781	1.781	1.929	1.781	1.781	5,931	1.7806	-4.00%
2015-11-26	0	0.500	0.490	0.510	0.500	0.540	608,000	309,040	0.5083	1.855	1.818	1.892	1.855	2.003	163,902	1.8855	-5.66%
2015-11-25	0	0.530	0.530	0.560	0.530	0.530	100,000	53,000	0.5300	1.966	1.966	2.077	1.966	1.966	26,957	1.9661	1.92%
2015-11-24	0	0.520	0.510	0.530	0.520	0.520	50,000	26,000	0.5200	1.929	1.892	1.966	1.929	1.929	13,479	1.9290	1.96%
2015-11-23	0	0.510	0.510	0.520	0.500	0.520	182,000	92,660	0.5091	1.892	1.892	1.929	1.855	1.929	49,063	1.8886	0.00%
2015-11-20	0	0.510	0.510	0.540	0.510	0.510	34,000	17,340	0.5100	1.892	1.892	2.003	1.892	1.892	9,166	1.8919	-1.92%
2015-11-19	0	0.520	0.510	0.520	0.510	0.530	138,000	70,420	0.5103	1.929	1.892	1.929	1.892	1.966	37,201	1.8929	-3.70%
2015-11-18	0	0.540	0.500	0.550	0.540	0.540	2,000	1,080	0.5400	2.003	1.855	2.040	2.003	2.003	539	2.0032	1.89%
2015-11-17	0	0.530	0.500	0.530	0.530	0.530	90,000	47,700	0.5300	1.966	1.855	1.966	1.966	1.966	24,262	1.9661	0.00%
2015-11-16	0	0.530	0.530	0.540	0.530	0.540	104,000	56,060	0.5390	1.966	1.966	2.003	1.966	2.003	28,036	1.9996	-3.64%
2015-11-13	0	0.550	0.530	0.550	0.530	0.550	208,000	110,480	0.5312	2.040	1.966	2.040	1.966	2.040	56,072	1.9703	3.77%
2015-11-12	0	0.530	0.520	0.540	0.520	0.530	376,000	198,420	0.5277	1.966	1.929	2.003	1.929	1.966	101,360	1.9576	-3.64%
2015-11-11	0	0.550	0.540	0.550	0.540	0.560	1,794,000	974,840	0.5434	2.040	2.003	2.040	2.003	2.077	483,617	2.0157	1.85%
2015-11-10	0	0.540	0.530	0.550	0.520	0.550	2,695,000	1,467,480	0.5445	2.003	1.966	2.040	1.929	2.040	726,504	2.0199	1.89%
2015-11-09	0	0.530	0.510	0.530	-	-	0	0	-	1.966	1.892	1.966	-	-	0	-	0.00%
2015-11-06	0	0.530	0.510	0.530	-	-	0	0	-	1.966	1.892	1.966	-	-	0	-	0.00%
2015-11-05	0	0.530	0.520	0.530	0.530	0.530	148,000	78,440	0.5300	1.966	1.929	1.966	1.966	1.966	39,897	1.9661	0.00%
2015-11-04	0	0.530	0.520	0.540	0.530	0.570	266,000	141,180	0.5308	1.966	1.929	2.003	1.966	2.114	71,707	1.9688	0.00%
2015-11-03	0	0.530	0.510	0.530	0.530	0.530	50,000	26,500	0.5300	1.966	1.892	1.966	1.966	1.966	13,479	1.9661	0.00%
2015-11-02	0	0.530	0.510	0.530	-	-	0	0	-	1.966	1.892	1.966	-	-	0	-	-1.85%
2015-10-30	0	0.540	0.520	0.540	0.520	0.580	846,000	441,120	0.5214	2.003	1.929	2.003	1.929	2.152	228,060	1.9342	3.85%
2015-10-29	0	0.520	0.510	0.530	0.510	0.540	320,000	165,960	0.5186	1.929	1.892	1.966	1.892	2.003	86,264	1.9239	0.00%
2015-10-28	0	0.520	0.500	0.520	0.520	0.520	50,000	26,000	0.5200	1.929	1.855	1.929	1.929	1.929	13,479	1.9290	0.00%
2015-10-27	0	0.520	0.510	0.520	0.510	0.530	750,000	384,100	0.5121	1.929	1.892	1.929	1.892	1.966	202,181	1.8998	0.00%
2015-10-26	0	0.520	0.510	0.520	0.520	0.540	52,000	27,360	0.5262	1.929	1.892	1.929	1.929	2.003	14,018	1.9518	-5.45%
2015-10-23	0	0.550	0.530	0.550	0.530	0.560	226,000	122,460	0.5419	2.040	1.966	2.040	1.966	2.077	60,924	2.0100	3.77%
2015-10-22	0	0.530	0.520	0.530	0.530	0.550	262,000	139,020	0.5306	1.966	1.929	1.966	1.966	2.040	70,629	1.9683	3.92%
2015-10-20	0	0.510	0.500	0.510	0.510	0.520	1,656,000	848,120	0.5121	1.892	1.855	1.892	1.892	1.929	446,416	1.8998	-1.92%
2015-10-19	0	0.520	0.510	0.520	0.520	0.550	1,366,000	721,160	0.5279	1.929	1.892	1.929	1.929	2.040	368,239	1.9584	-1.89%
2015-10-16	0	0.530	0.530	0.550	0.520	0.570	2,322,000	1,263,760	0.5443	1.966	1.966	2.040	1.929	2.114	625,953	2.0189	-3.64%
2015-10-15	0	0.550	0.550	0.560	0.540	0.570	310,000	172,840	0.5575	2.040	2.040	2.077	2.003	2.114	83,568	2.0683	-1.79%
2015-10-14	0	0.560	0.550	0.570	0.540	0.560	354,000	197,320	0.5574	2.077	2.040	2.114	2.003	2.077	95,430	2.0677	0.00%
2015-10-13	0	0.560	0.550	0.560	0.560	0.580	152,000	85,820	0.5646	2.077	2.040	2.077	2.077	2.152	40,975	2.0944	3.70%
2015-10-12	0	0.540	0.540	0.550	0.510	0.570	1,484,000	794,860	0.5356	2.003	2.003	2.040	1.892	2.114	400,049	1.9869	-6.90%
2015-10-09	0	0.580	0.560	0.580	0.600	0.600	2,000	1,200	0.6000	2.152	2.077	2.152	2.226	2.226	539	2.2257	3.57%
2015-10-08	0	0.560	0.560	0.600	0.560	0.590	2,174,000	1,233,000	0.5672	2.077	2.077	2.226	2.077	2.189	586,056	2.1039	-5.08%
2015-10-07	0	0.590	0.570	0.600	0.590	0.590	10,000	5,900	0.5900	2.189	2.114	2.226	2.189	2.189	2,696	2.1886	0.00%
2015-10-06	0	0.590	0.580	0.590	0.580	0.600	122,000	72,780	0.5966	2.189	2.152	2.189	2.152	2.226	32,888	2.2130	1.72%
2015-10-05	0	0.580	0.580	0.610	-	-	0	0	-	2.152	2.152	2.263	-	-	0	-	1.75%
2015-10-02	0	0.570	0.570	0.640	0.570	0.570	350,000	199,500	0.5700	2.114	2.114	2.374	2.114	2.114	94,351	2.1144	-3.39%
2015-09-30	0	0.590	0.560	0.600	0.590	0.590	6,000	3,540	0.5900	2.189	2.077	2.226	2.189	2.189	1,617	2.1886	-1.67%
2015-09-29	0	0.600	0.560	0.600	0.600	0.600	20,000	12,000	0.6000	2.226	2.077	2.226	2.226	2.226	5,391	2.2257	0.00%
2015-09-25	0	0.600	0.590	0.630	0.600	0.600	10,000	6,000	0.6000	2.226	2.189	2.337	2.226	2.226	2,696	2.2257	3.45%
2015-09-24	0	0.580	0.580	0.630	0.580	0.580	50,000	29,000	0.5800	2.152	2.152	2.337	2.152	2.152	13,479	2.1515	-1.69%
2015-09-23	0	0.590	0.580	0.630	-	-	0	0	-	2.189	2.152	2.337	-	-	0	-	0.00%
2015-09-22	0	0.590	0.590	0.610	0.590	0.590	220,000	129,800	0.5900	2.189	2.189	2.263	2.189	2.189	59,306	2.1886	-3.28%
2015-09-21	0	0.610	0.590	0.610	0.570	0.650	20,458,000	12,276,460	0.6001	2.263	2.189	2.263	2.114	2.411	5,514,964	2.2260	1.67%
2015-09-18	0	0.600	0.580	0.600	-	-	0	0	-	2.226	2.152	2.226	-	-	0	-	0.00%
2015-09-17	0	0.600	0.580	0.600	0.600	0.600	70,000	42,000	0.6000	2.226	2.152	2.226	2.226	2.226	18,870	2.2257	3.45%
2015-09-16	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	2.152	2.152	2.226	2.152	2.152	8,087	2.1515	1.75%
2015-09-15	0	0.570	0.570	0.580	0.570	0.590	118,000	67,320	0.5705	2.114	2.114	2.152	2.114	2.189	31,810	2.1163	0.00%
2015-09-14	0	0.570	0.560	0.580	0.560	0.600	30,000	17,000	0.5667	2.114	2.077	2.152	2.077	2.226	8,087	2.1021	-1.72%
2015-09-11	0	0.580	0.560	0.580	0.560	0.580	494,000	278,220	0.5632	2.152	2.077	2.152	2.077	2.152	133,170	2.0892	0.00%
2015-09-10	0	0.580	0.560	0.580	0.560	0.580	194,000	109,820	0.5661	2.152	2.077	2.152	2.077	2.152	52,298	2.0999	-1.69%
2015-09-09	0	0.590	0.570	0.590	-	-	0	0	-	2.189	2.114	2.189	-	-	0	-	0.00%
2015-09-08	0	0.590	0.580	0.600	0.570	0.600	598,000	346,960	0.5802	2.189	2.152	2.226	2.114	2.226	161,206	2.1523	3.51%
2015-09-07	0	0.570	0.570	0.590	-	-	0	0	-	2.114	2.114	2.189	-	-	0	-	0.00%
2015-09-04	0	0.570	0.570	0.600	0.570	0.590	196,000	113,960	0.5814	2.114	2.114	2.226	2.114	2.189	52,837	2.1568	-6.56%
2015-09-02	0	0.610	0.580	0.620	0.570	0.610	12,000	6,920	0.5767	2.263	2.152	2.300	2.114	2.263	3,235	2.1392	1.67%
2015-09-01	0	0.600	0.570	0.600	0.600	0.630	50,000	30,300	0.6060	2.226	2.114	2.226	2.226	2.337	13,479	2.2480	-4.76%
2015-08-31	0	0.630	0.630	0.640	0.560	0.620	162,000	93,840	0.5793	2.337	2.337	2.374	2.077	2.300	43,671	2.1488	0.00%
2015-08-28	0	0.630	0.600	0.640	0.550	0.640	108,000	67,860	0.6283	2.337	2.226	2.374	2.040	2.374	29,114	2.3308	5.00%
2015-08-27	0	0.600	0.600	0.620	0.590	0.660	752,000	449,780	0.5981	2.226	2.226	2.300	2.189	2.448	202,720	2.2187	7.14%
2015-08-26	0	0.560	0.560	0.570	0.540	0.630	1,138,000	639,780	0.5622	2.077	2.077	2.114	2.003	2.337	306,776	2.0855	0.00%
2015-08-25	0	0.560	0.550	0.560	0.550	0.570	590,000	329,980	0.5593	2.077	2.040	2.077	2.040	2.114	159,049	2.0747	0.00%
2015-08-24	0	0.560	0.560	0.580	0.550	0.650	1,808,000	1,083,520	0.5993	2.077	2.077	2.152	2.040	2.411	487,391	2.2231	-15.15%
2015-08-21	0	0.660	0.650	0.660	0.640	0.660	336,000	219,100	0.6521	2.448	2.411	2.448	2.374	2.448	90,577	2.4189	1.54%
2015-08-20	0	0.650	0.650	0.660	0.650	0.700	258,000	173,880	0.6740	2.411	2.411	2.448	2.411	2.597	69,550	2.5001	0.00%
2015-08-19	0	0.650	0.640	0.680	0.650	0.680	1,232,000	813,980	0.6607	2.411	2.374	2.522	2.411	2.522	332,116	2.4509	-1.52%
2015-08-18	0	0.660	0.660	0.670	0.660	0.660	346,000	228,360	0.6600	2.448	2.448	2.485	2.448	2.448	93,273	2.4483	0.00%
2015-08-17	0	0.660	0.660	0.680	-	-	0	0	-	2.448	2.448	2.522	-	-	0	-	0.00%
2015-08-14	0	0.660	0.660	0.680	0.650	0.670	1,506,000	1,002,180	0.6655	2.448	2.448	2.522	2.411	2.485	405,980	2.4685	-2.94%
2015-08-13	0	0.680	0.680	0.690	0.670	0.690	290,000	197,500	0.6810	2.522	2.522	2.560	2.485	2.560	78,177	2.5263	1.49%
2015-08-12	0	0.670	0.670	0.690	0.670	0.670	168,000	112,560	0.6700	2.485	2.485	2.560	2.485	2.485	45,289	2.4854	0.00%
2015-08-11	0	0.670	0.670	0.690	0.670	0.690	82,000	55,940	0.6822	2.485	2.485	2.560	2.485	2.560	22,105	2.5306	0.00%
2015-08-10	0	0.670	0.670	0.690	0.670	0.690	34,000	23,040	0.6776	2.485	2.485	2.560	2.485	2.560	9,166	2.5138	-2.90%
2015-08-07	0	0.690	0.660	0.690	0.690	0.690	236,000	162,840	0.6900	2.560	2.448	2.560	2.560	2.560	63,620	2.5596	1.47%
2015-08-06	0	0.680	0.650	0.690	0.660	0.680	226,000	153,160	0.6777	2.522	2.411	2.560	2.448	2.522	60,924	2.5140	4.62%
2015-08-05	0	0.650	0.640	0.650	0.650	0.650	106,000	68,900	0.6500	2.411	2.374	2.411	2.411	2.411	28,575	2.4112	0.00%
2015-08-04	0	0.650	0.650	0.690	0.640	0.650	820,000	531,700	0.6484	2.411	2.411	2.560	2.374	2.411	221,051	2.4053	-1.52%
2015-08-03	0	0.660	0.660	0.670	0.650	0.650	256,000	166,400	0.6500	2.448	2.448	2.485	2.411	2.411	69,011	2.4112	1.54%
2015-07-31	0	0.650	0.650	0.690	0.650	0.660	578,000	376,160	0.6508	2.411	2.411	2.560	2.411	2.448	155,814	2.4142	0.00%
2015-07-30	0	0.650	0.650	0.680	0.640	0.680	368,000	240,920	0.6547	2.411	2.411	2.522	2.374	2.522	99,204	2.4285	-1.52%
2015-07-29	0	0.660	0.650	0.660	0.650	0.700	618,000	415,620	0.6725	2.448	2.411	2.448	2.411	2.597	166,597	2.4948	0.00%
2015-07-28	0	0.660	0.660	0.680	0.650	0.700	258,000	170,400	0.6605	2.448	2.448	2.522	2.411	2.597	69,550	2.4500	0.00%
2015-07-27	0	0.660	0.650	0.660	0.660	0.700	640,000	434,000	0.6781	2.448	2.411	2.448	2.448	2.597	172,528	2.5155	-4.35%
2015-07-24	0	0.690	0.680	0.700	0.690	0.710	140,000	98,400	0.7029	2.560	2.522	2.597	2.560	2.634	37,740	2.6073	-2.82%
2015-07-23	0	0.710	0.690	0.710	0.670	0.720	468,000	327,340	0.6994	2.634	2.560	2.634	2.485	2.671	126,161	2.5946	2.90%
2015-07-22	0	0.690	0.660	0.690	0.690	0.690	38,000	26,220	0.6900	2.560	2.448	2.560	2.560	2.560	10,244	2.5596	0.00%
2015-07-21	0	0.690	0.680	0.710	0.680	0.730	208,000	142,840	0.6867	2.560	2.522	2.634	2.522	2.708	56,072	2.5475	1.47%
2015-07-20	0	0.680	0.670	0.700	0.670	0.750	2,570,000	1,749,120	0.6806	2.522	2.485	2.597	2.485	2.782	692,808	2.5247	1.49%
2015-07-17	0	0.670	0.660	0.670	0.670	0.720	2,018,000	1,399,000	0.6933	2.485	2.448	2.485	2.485	2.671	544,002	2.5717	-2.90%
2015-07-16	0	0.690	0.690	0.700	0.690	0.700	2,910,000	2,020,040	0.6942	2.560	2.560	2.597	2.560	2.597	784,463	2.5751	0.00%
2015-07-15	0	0.690	0.690	0.700	0.690	0.700	2,162,000	1,501,940	0.6947	2.560	2.560	2.597	2.560	2.597	582,821	2.5770	-1.43%
2015-07-14	0	0.700	0.680	0.700	0.640	0.720	1,352,000	936,140	0.6924	2.597	2.522	2.597	2.374	2.671	364,465	2.5685	0.00%
2015-07-13	0	0.700	0.700	0.710	0.660	0.740	1,484,000	1,051,060	0.7083	2.597	2.597	2.634	2.448	2.745	400,049	2.6273	6.06%
2015-07-10	0	0.660	0.660	0.680	0.610	0.680	4,858,000	3,205,760	0.6599	2.448	2.448	2.522	2.263	2.522	1,309,595	2.4479	8.20%
2015-07-09	0	0.610	0.600	0.620	0.450	0.620	2,524,000	1,422,620	0.5636	2.263	2.226	2.300	1.669	2.300	680,407	2.0908	32.61%
2015-07-08	0	0.460	0.450	0.460	0.435	0.490	2,900,000	1,330,960	0.4590	1.706	1.669	1.706	1.614	1.818	781,767	1.7025	-8.00%
2015-07-07	0	0.500	0.500	0.530	0.500	0.610	2,952,000	1,638,200	0.5549	1.855	1.855	1.966	1.855	2.263	795,785	2.0586	-7.41%
2015-07-06	0	0.540	0.540	0.560	0.520	0.670	2,706,000	1,635,660	0.6045	2.003	2.003	2.077	1.929	2.485	729,470	2.2423	-21.74%
2015-07-03	0	0.690	0.690	0.700	0.690	0.750	2,284,000	1,637,160	0.7168	2.560	2.560	2.597	2.560	2.782	615,709	2.6590	-5.48%
2015-07-02	0	0.730	0.710	0.730	0.720	0.760	3,558,000	2,590,060	0.7280	2.708	2.634	2.708	2.671	2.819	959,148	2.7004	-3.95%
2015-06-30	0	0.760	0.760	0.790	0.730	0.770	1,788,000	1,336,060	0.7472	2.819	2.819	2.931	2.708	2.856	482,000	2.7719	1.33%
2015-06-29	0	0.750	0.750	0.780	0.750	0.800	3,220,000	2,476,620	0.7691	2.782	2.782	2.893	2.782	2.968	868,031	2.8531	-5.06%
2015-06-26	0	0.790	0.790	0.800	0.770	0.800	2,076,000	1,608,040	0.7746	2.931	2.931	2.968	2.856	2.968	559,638	2.8734	2.60%
2015-06-25	0	0.770	0.770	0.780	0.740	0.790	2,844,000	2,177,300	0.7656	2.856	2.856	2.893	2.745	2.931	766,671	2.8399	2.67%
2015-06-24	0	0.750	0.750	0.770	0.750	0.800	5,264,000	3,994,260	0.7588	2.782	2.782	2.856	2.782	2.968	1,419,043	2.8148	-2.60%
2015-06-23	0	0.770	0.760	0.770	0.750	0.790	4,325,600	3,290,660	0.7607	2.856	2.819	2.856	2.782	2.931	1,166,073	2.8220	-2.53%
2015-06-22	0	0.790	0.760	0.790	0.750	0.800	595,900	458,520	0.7695	2.931	2.819	2.931	2.782	2.968	160,640	2.8543	-1.25%
2015-06-19	0	0.800	0.780	0.810	0.760	0.820	4,114,000	3,195,520	0.7767	2.968	2.893	3.005	2.819	3.042	1,109,031	2.8814	-2.44%
2015-06-18	0	0.820	0.800	0.820	0.800	0.830	1,826,000	1,474,740	0.8076	3.042	2.968	3.042	2.968	3.079	492,244	2.9960	2.50%
2015-06-17	0	0.800	0.800	0.810	0.760	0.820	2,104,000	1,675,880	0.7965	2.968	2.968	3.005	2.819	3.042	567,186	2.9547	0.00%
2015-06-16	0	0.800	0.780	0.800	0.780	0.830	2,862,000	2,311,480	0.8076	2.968	2.893	2.968	2.893	3.079	771,523	2.9960	-3.61%
2015-06-15	0	0.830	0.830	0.840	0.830	0.860	1,686,000	1,411,580	0.8372	3.079	3.079	3.116	3.079	3.190	454,503	3.1058	-1.19%
2015-06-12	0	0.840	0.840	0.850	0.830	0.850	2,874,000	2,428,480	0.8450	3.116	3.116	3.153	3.079	3.153	774,758	3.1345	1.20%
2015-06-11	0	0.830	0.840	0.850	0.830	0.850	3,364,000	2,818,540	0.8379	3.079	3.116	3.153	3.079	3.153	906,850	3.1081	0.00%
2015-06-10	0	0.830	0.830	0.850	0.820	0.870	8,120,000	6,879,180	0.8472	3.079	3.079	3.153	3.042	3.227	2,188,949	3.1427	1.22%
2015-06-09	0	0.820	0.820	0.830	0.800	0.860	6,466,000	5,313,960	0.8218	3.042	3.042	3.079	2.968	3.190	1,743,072	3.0486	-2.38%
2015-06-08	0	0.840	0.830	0.840	0.820	0.880	9,474,000	8,019,700	0.8465	3.116	3.079	3.116	3.042	3.264	2,553,953	3.1401	1.20%
2015-06-05	0	0.830	0.830	0.840	0.770	0.840	5,056,000	4,035,760	0.7982	3.079	3.079	3.116	2.856	3.116	1,362,971	2.9610	7.79%
2015-06-04	0	0.770	0.770	0.800	0.750	0.800	8,892,000	6,929,680	0.7793	2.856	2.856	2.968	2.782	2.968	2,397,060	2.8909	1.32%
2015-06-03	0	0.760	0.760	0.780	0.750	0.800	5,248,000	4,097,060	0.7807	2.819	2.819	2.893	2.782	2.968	1,414,729	2.8960	-1.30%
2015-06-02	0	0.770	0.770	0.780	0.750	0.800	3,256,000	2,513,240	0.7719	2.856	2.856	2.893	2.782	2.968	877,736	2.8633	-3.75%
2015-06-01	0	0.800	0.790	0.800	0.780	0.810	5,010,000	3,990,200	0.7964	2.968	2.931	2.968	2.893	3.005	1,350,570	2.9545	1.27%
2015-05-29	0	0.790	0.790	0.810	0.770	0.850	6,454,000	5,293,480	0.8202	2.931	2.931	3.005	2.856	3.153	1,739,837	3.0425	-1.25%
2015-05-28	0	0.800	0.790	0.800	0.790	0.880	8,728,000	7,105,020	0.8140	2.968	2.931	2.968	2.931	3.264	2,352,850	3.0198	-9.09%
2015-05-27	0	0.880	0.870	0.880	0.860	0.900	10,534,000	9,231,460	0.8763	3.264	3.227	3.264	3.190	3.339	2,839,702	3.2509	0.00%
2015-05-26	0	0.880	0.870	0.880	0.840	0.880	7,046,000	6,140,480	0.8715	3.264	3.227	3.264	3.116	3.264	1,899,425	3.2328	1.15%
2015-05-22	0	0.870	0.860	0.870	0.800	0.870	9,340,000	7,897,380	0.8455	3.227	3.190	3.227	2.968	3.227	2,517,830	3.1366	4.82%
2015-05-21	0	0.830	0.820	0.830	0.730	0.830	21,350,000	16,735,280	0.7839	3.079	3.042	3.079	2.708	3.079	5,755,425	2.9077	12.16%
2015-05-20	0	0.740	0.730	0.740	0.700	0.740	6,458,000	4,678,300	0.7244	2.745	2.708	2.745	2.597	2.745	1,740,915	2.6873	5.71%
2015-05-19	0	0.700	0.700	0.710	0.680	0.720	8,842,000	6,205,900	0.7019	2.597	2.597	2.634	2.522	2.671	2,383,582	2.6036	-2.78%
2015-05-18	0	0.720	0.710	0.720	0.680	0.750	12,940,000	9,278,220	0.7170	2.671	2.634	2.671	2.522	2.782	3,488,300	2.6598	5.88%
2015-05-15	0	0.680	0.680	0.690	0.650	0.700	4,456,000	3,039,720	0.6822	2.522	2.522	2.560	2.411	2.597	1,201,226	2.5305	-1.45%
2015-05-14	0	0.690	0.680	0.690	0.630	0.710	20,286,000	13,835,540	0.6820	2.560	2.522	2.560	2.337	2.634	5,468,597	2.5300	13.11%
2015-05-13	0	0.610	0.610	0.620	0.610	0.630	1,980,000	1,221,860	0.6171	2.263	2.263	2.300	2.263	2.337	533,758	2.2892	-3.17%
2015-05-12	0	0.630	0.620	0.640	0.620	0.640	2,610,000	1,641,340	0.6289	2.337	2.300	2.374	2.300	2.374	703,591	2.3328	-1.56%
2015-05-11	0	0.640	0.620	0.650	0.600	0.650	3,718,000	2,341,640	0.6298	2.374	2.300	2.411	2.226	2.411	1,002,280	2.3363	4.92%
2015-05-08	0	0.610	0.610	0.620	0.570	0.620	9,898,000	5,856,820	0.5917	2.263	2.263	2.300	2.114	2.300	2,668,253	2.1950	7.02%
2015-05-07	0	0.570	0.570	0.590	0.570	0.610	3,290,000	1,936,820	0.5887	2.114	2.114	2.189	2.114	2.263	886,902	2.1838	-5.00%
2015-05-06	0	0.600	0.600	0.610	0.590	0.610	4,170,000	2,501,640	0.5999	2.226	2.226	2.263	2.189	2.263	1,124,128	2.2254	0.00%
2015-05-05	0	0.600	0.590	0.600	0.590	0.630	4,678,000	2,832,600	0.6055	2.226	2.189	2.226	2.189	2.337	1,261,072	2.2462	-4.76%
2015-05-04	0	0.630	0.620	0.630	0.590	0.670	9,478,000	5,930,620	0.6257	2.337	2.300	2.337	2.189	2.485	2,555,031	2.3212	0.00%
2015-04-30	0	0.630	0.620	0.640	0.580	0.660	9,956,000	6,141,560	0.6169	2.337	2.300	2.374	2.152	2.448	2,683,888	2.2883	6.78%
2015-04-29	0	0.590	0.590	0.600	0.580	0.620	3,238,000	1,913,240	0.5909	2.189	2.189	2.226	2.152	2.300	872,884	2.1919	-3.28%
2015-04-28	0	0.610	0.590	0.610	0.580	0.630	5,908,000	3,592,540	0.6081	2.263	2.189	2.263	2.152	2.337	1,592,649	2.2557	3.39%
2015-04-27	0	0.590	0.590	0.600	0.560	0.590	1,640,000	944,460	0.5759	2.189	2.189	2.226	2.077	2.189	442,103	2.1363	1.72%
2015-04-24	0	0.580	0.580	0.590	0.560	0.600	1,230,000	700,320	0.5694	2.152	2.152	2.189	2.077	2.226	331,577	2.1121	-3.33%
2015-04-23	0	0.600	0.560	0.600	0.550	0.600	3,044,000	1,767,320	0.5806	2.226	2.077	2.226	2.040	2.226	820,586	2.1537	3.45%
2015-04-22	0	0.580	0.570	0.580	0.560	0.590	2,660,000	1,553,900	0.5842	2.152	2.114	2.152	2.077	2.189	717,069	2.1670	1.75%
2015-04-21	0	0.570	0.560	0.570	0.520	0.580	2,924,000	1,641,740	0.5615	2.114	2.077	2.114	1.929	2.152	788,237	2.0828	0.00%
2015-04-20	0	0.570	0.560	0.570	0.550	0.600	3,342,000	1,921,620	0.5750	2.114	2.077	2.114	2.040	2.226	900,919	2.1330	-5.00%
2015-04-17	0	0.600	0.580	0.600	0.580	0.600	5,700,000	3,347,740	0.5873	2.226	2.152	2.226	2.152	2.226	1,536,577	2.1787	0.00%
2015-04-16	0	0.600	0.590	0.600	0.580	0.610	2,594,000	1,548,200	0.5968	2.226	2.189	2.226	2.152	2.263	699,277	2.2140	0.00%
2015-04-15	0	0.600	0.590	0.600	0.580	0.630	3,094,000	1,853,420	0.5990	2.226	2.189	2.226	2.152	2.337	834,065	2.2222	-3.23%
2015-04-14	0	0.620	0.620	0.630	0.610	0.680	4,712,000	2,978,580	0.6321	2.300	2.300	2.337	2.263	2.522	1,270,237	2.3449	-6.06%
2015-04-13	0	0.660	0.650	0.670	0.600	0.660	7,946,000	5,008,960	0.6304	2.448	2.411	2.485	2.226	2.448	2,142,043	2.3384	10.00%
2015-04-10	0	0.600	0.590	0.600	0.570	0.610	9,772,000	5,725,740	0.5859	2.226	2.189	2.226	2.114	2.263	2,634,286	2.1735	7.14%
2015-04-09	0	0.560	0.540	0.560	0.530	0.590	4,392,000	2,441,060	0.5558	2.077	2.003	2.077	1.966	2.189	1,183,973	2.0618	3.70%
2015-04-08	0	0.540	0.530	0.540	0.510	0.540	2,862,000	1,522,380	0.5319	2.003	1.966	2.003	1.892	2.003	771,523	1.9732	3.85%
2015-04-02	0	0.520	0.510	0.530	0.495	0.530	3,892,000	2,014,990	0.5177	1.929	1.892	1.966	1.836	1.966	1,049,186	1.9205	4.00%
2015-04-01	0	0.500	0.495	0.500	0.495	0.520	1,936,000	986,830	0.5097	1.855	1.836	1.855	1.836	1.929	521,897	1.8909	1.01%
2015-03-31	0	0.495	0.495	0.500	0.495	0.510	2,818,000	1,419,190	0.5036	1.836	1.836	1.855	1.836	1.892	759,662	1.8682	-2.94%
2015-03-30	0	0.510	0.500	0.510	0.495	0.510	304,000	152,080	0.5003	1.892	1.855	1.892	1.836	1.892	81,951	1.8557	2.00%
2015-03-27	0	0.500	0.495	0.510	0.500	0.520	2,692,000	1,353,080	0.5026	1.855	1.836	1.892	1.855	1.929	725,696	1.8645	-3.85%
2015-03-26	0	0.520	0.510	0.520	0.520	0.540	928,000	488,900	0.5268	1.929	1.892	1.929	1.929	2.003	250,166	1.9543	0.00%
2015-03-25	0	0.520	0.510	0.520	0.500	0.530	358,000	187,320	0.5232	1.929	1.892	1.929	1.855	1.966	96,508	1.9410	1.96%
2015-03-24	0	0.510	0.510	0.530	0.500	0.520	1,876,000	949,040	0.5059	1.892	1.892	1.966	1.855	1.929	505,723	1.8766	-3.77%
2015-03-23	0	0.530	0.520	0.530	0.510	0.550	1,000,000	529,780	0.5298	1.966	1.929	1.966	1.892	2.040	269,575	1.9652	1.92%
2015-03-20	0	0.520	0.520	0.540	0.510	0.530	364,000	190,060	0.5221	1.929	1.929	2.003	1.892	1.966	98,125	1.9369	0.00%
2015-03-19	0	0.520	0.520	0.540	0.510	0.520	130,000	66,600	0.5123	1.929	1.929	2.003	1.892	1.929	35,045	1.9004	-1.89%
2015-03-18	0	0.530	0.520	0.530	0.510	0.540	520,000	274,380	0.5277	1.966	1.929	1.966	1.892	2.003	140,179	1.9574	3.92%
2015-03-17	0	0.510	0.510	0.530	0.510	0.540	142,000	75,180	0.5294	1.892	1.892	1.966	1.892	2.003	38,280	1.9640	-5.56%
2015-03-16	0	0.540	0.530	0.540	0.500	0.540	320,000	165,800	0.5181	2.003	1.966	2.003	1.855	2.003	86,264	1.9220	0.00%
2015-03-13	0	0.540	0.530	0.540	0.470	0.540	542,000	277,840	0.5126	2.003	1.966	2.003	1.743	2.003	146,110	1.9016	1.89%
2015-03-12	0	0.530	0.510	0.530	0.510	0.530	266,000	137,020	0.5151	1.966	1.892	1.966	1.892	1.966	71,707	1.9108	0.00%
2015-03-11	0	0.530	0.510	0.540	0.510	0.530	550,000	287,780	0.5232	1.966	1.892	2.003	1.892	1.966	148,266	1.9410	1.92%
2015-03-10	0	0.520	0.510	0.520	0.510	0.520	1,216,000	626,340	0.5151	1.929	1.892	1.929	1.892	1.929	327,803	1.9107	-1.89%
2015-03-09	0	0.530	0.520	0.530	0.510	0.530	580,000	302,500	0.5216	1.966	1.929	1.966	1.892	1.966	156,353	1.9347	-3.64%
2015-03-06	0	0.550	0.530	0.550	0.520	0.560	808,000	435,420	0.5389	2.040	1.966	2.040	1.929	2.077	217,817	1.9990	-1.79%
2015-03-05	0	0.560	0.550	0.560	0.550	0.630	3,418,000	1,953,920	0.5717	2.077	2.040	2.077	2.040	2.337	921,407	2.1206	-6.67%
2015-03-04	0	0.600	0.590	0.600	0.550	0.680	10,288,000	6,266,020	0.6091	2.226	2.189	2.226	2.040	2.522	2,773,387	2.2593	22.45%
2015-03-03	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2015-02-16	0	0.490	0.490	0.500	0.490	0.490	112,000	55,880	0.4989	1.818	1.818	1.855	1.818	1.818	30,192	1.8508	0.00%
2015-02-13	0	0.490	0.485	0.490	0.485	0.495	560,000	276,560	0.4939	1.818	1.799	1.818	1.799	1.836	150,962	1.8320	2.08%
2015-02-12	0	0.480	0.475	0.490	0.480	0.490	100,000	48,380	0.4838	1.781	1.762	1.818	1.781	1.818	26,957	1.7947	0.00%
2015-02-11	0	0.480	0.480	0.490	0.480	0.480	374,000	179,520	0.4800	1.781	1.781	1.818	1.781	1.781	100,821	1.7806	-2.04%
2015-02-10	0	0.490	0.475	0.490	0.480	0.490	174,000	83,910	0.4822	1.818	1.762	1.818	1.781	1.818	46,906	1.7889	4.26%
2015-02-09	0	0.470	0.470	0.485	0.470	0.490	680,000	330,780	0.4864	1.743	1.743	1.799	1.743	1.818	183,311	1.8045	-4.08%
2015-02-06	0	0.490	0.490	0.510	0.490	0.500	550,000	272,510	0.4955	1.818	1.818	1.892	1.818	1.855	148,266	1.8380	-1.01%
2015-02-05	0	0.495	0.495	0.520	0.490	0.495	370,000	182,700	0.4938	1.836	1.836	1.929	1.818	1.836	99,743	1.8317	0.00%
2015-02-04	0	0.495	0.495	0.500	0.490	0.495	710,000	351,000	0.4944	1.836	1.836	1.855	1.818	1.836	191,398	1.8339	1.02%
2015-02-03	0	0.490	0.490	0.495	0.490	0.500	198,000	98,630	0.4981	1.818	1.818	1.836	1.818	1.855	53,376	1.8478	-1.01%
2015-02-02	0	0.495	0.490	0.495	0.495	0.495	22,000	10,890	0.4950	1.836	1.818	1.836	1.836	1.836	5,931	1.8362	0.00%
2015-01-30	0	0.495	0.495	0.510	0.495	0.495	80,000	39,600	0.4950	1.836	1.836	1.892	1.836	1.836	21,566	1.8362	1.02%
2015-01-29	0	0.490	0.490	0.510	0.490	0.490	274,000	134,260	0.4900	1.818	1.818	1.892	1.818	1.818	73,864	1.8177	-2.00%
2015-01-28	0	0.500	0.495	0.500	0.490	0.500	274,000	135,260	0.4936	1.855	1.836	1.855	1.818	1.855	73,864	1.8312	3.09%
2015-01-27	0	0.485	0.485	0.495	0.485	0.495	814,000	399,400	0.4907	1.799	1.799	1.836	1.799	1.836	219,434	1.8201	-2.02%
2015-01-26	0	0.495	0.490	0.495	0.495	0.510	330,000	164,450	0.4983	1.836	1.818	1.836	1.836	1.892	88,960	1.8486	-2.94%
2015-01-23	0	0.510	0.500	0.510	0.500	0.510	248,800	125,804	0.5056	1.892	1.855	1.892	1.855	1.892	67,070	1.8757	-1.92%
2015-01-22	0	0.520	0.500	0.520	0.500	0.520	272,000	139,040	0.5112	1.929	1.855	1.929	1.855	1.929	73,324	1.8962	1.96%
2015-01-21	0	0.510	0.495	0.510	0.490	0.510	1,598,000	799,700	0.5004	1.892	1.836	1.892	1.818	1.892	430,781	1.8564	2.00%
2015-01-20	0	0.500	0.490	0.500	0.490	0.500	74,000	36,440	0.4924	1.855	1.818	1.855	1.818	1.855	19,949	1.8267	1.01%
2015-01-19	0	0.495	0.490	0.495	0.490	0.510	1,388,000	690,850	0.4977	1.836	1.818	1.836	1.818	1.892	374,170	1.8464	0.00%
2015-01-16	0	0.495	0.490	0.495	0.485	0.500	430,000	212,060	0.4932	1.836	1.818	1.836	1.799	1.855	115,917	1.8294	0.00%
2015-01-15	0	0.495	0.490	0.495	0.495	0.500	1,312,000	651,070	0.4962	1.836	1.818	1.836	1.836	1.855	353,682	1.8408	0.00%
2015-01-14	0	0.495	0.490	0.500	0.490	0.530	4,614,000	2,317,050	0.5022	1.836	1.818	1.855	1.818	1.966	1,243,819	1.8629	-6.60%
2015-01-13	0	0.530	0.520	0.530	0.520	0.540	1,336,000	706,720	0.5290	1.966	1.929	1.966	1.929	2.003	360,152	1.9623	-3.64%
2015-01-12	0	0.550	0.540	0.550	0.550	0.560	404,000	223,600	0.5535	2.040	2.003	2.040	2.040	2.077	108,908	2.0531	-3.51%
2015-01-09	0	0.570	0.560	0.570	0.550	0.580	1,916,000	1,084,640	0.5661	2.114	2.077	2.114	2.040	2.152	516,506	2.1000	3.64%
2015-01-08	0	0.550	0.530	0.560	0.520	0.550	754,000	401,320	0.5323	2.040	1.966	2.077	1.929	2.040	203,260	1.9744	1.85%
2015-01-07	0	0.540	0.540	0.550	0.530	0.560	1,442,000	780,280	0.5411	2.003	2.003	2.040	1.966	2.077	388,727	2.0073	-3.57%
2015-01-06	0	0.560	0.540	0.560	0.520	0.560	2,164,000	1,155,100	0.5338	2.077	2.003	2.077	1.929	2.077	583,360	1.9801	0.00%
2015-01-05	0	0.560	0.550	0.560	0.550	0.600	7,182,000	4,064,780	0.5660	2.077	2.040	2.077	2.040	2.226	1,936,087	2.0995	-6.67%
2015-01-02	0	0.600	0.590	0.600	0.590	0.610	1,930,000	1,154,310	0.5981	2.226	2.189	2.226	2.189	2.263	520,280	2.2186	3.45%
2014-12-31	0	0.580	0.560	0.580	0.580	0.590	600,000	349,000	0.5817	2.152	2.077	2.152	2.152	2.189	161,745	2.1577	1.75%
2014-12-30	0	0.570	0.560	0.570	0.550	0.580	978,000	545,980	0.5583	2.114	2.077	2.114	2.040	2.152	263,644	2.0709	1.79%
2014-12-29	0	0.560	0.550	0.560	0.540	0.560	1,038,000	577,960	0.5568	2.077	2.040	2.077	2.003	2.077	279,819	2.0655	0.00%
2014-12-24	0	0.560	0.560	0.570	0.560	0.570	986,000	552,260	0.5601	2.077	2.077	2.114	2.077	2.114	265,801	2.0777	-1.75%
2014-12-23	0	0.570	0.540	0.570	0.500	0.630	8,328,000	4,870,660	0.5849	2.114	2.003	2.114	1.855	2.337	2,245,020	2.1695	0.00%
2014-12-22	0	0.570	0.570	0.580	0.480	0.670	21,752,000	11,836,410	0.5442	2.114	2.114	2.152	1.781	2.485	5,863,794	2.0186	-16.18%
2014-12-19	0	0.680	0.670	0.690	0.670	0.720	2,230,000	1,577,480	0.7074	2.522	2.485	2.560	2.485	2.671	601,152	2.6241	-2.86%
2014-12-18	0	0.700	0.680	0.700	0.690	0.740	1,702,000	1,223,540	0.7189	2.597	2.522	2.597	2.560	2.745	458,817	2.6667	-6.67%
2014-12-17	0	0.750	0.730	0.750	0.730	0.750	1,350,000	1,008,700	0.7472	2.782	2.708	2.782	2.708	2.782	363,926	2.7717	0.00%
2014-12-16	0	0.750	0.740	0.750	0.730	0.760	3,638,000	2,737,760	0.7525	2.782	2.745	2.782	2.708	2.819	980,714	2.7916	2.74%
2014-12-15	0	0.730	0.720	0.730	0.720	0.740	1,124,000	819,080	0.7287	2.708	2.671	2.708	2.671	2.745	303,002	2.7032	0.00%
2014-12-12	0	0.730	0.730	0.740	0.680	0.730	1,666,000	1,174,340	0.7049	2.708	2.708	2.745	2.522	2.708	449,112	2.6148	2.82%
2014-12-11	0	0.710	0.690	0.700	0.690	0.770	4,110,000	2,922,300	0.7110	2.634	2.560	2.597	2.560	2.856	1,107,953	2.6376	-8.97%
2014-12-10	0	0.780	0.750	0.790	0.750	0.780	350,000	272,700	0.7791	2.893	2.782	2.931	2.782	2.893	94,351	2.8903	4.00%
2014-12-09	0	0.750	0.740	0.770	0.750	0.760	692,000	523,720	0.7568	2.782	2.745	2.856	2.782	2.819	186,546	2.8075	-1.32%
2014-12-08	0	0.760	0.760	0.790	0.760	0.790	2,856,000	2,200,660	0.7705	2.819	2.819	2.931	2.819	2.931	769,906	2.8583	-5.00%
2014-12-05	0	0.800	0.780	0.800	0.760	0.820	624,000	492,400	0.7891	2.968	2.893	2.968	2.819	3.042	168,215	2.9272	1.27%
2014-12-04	0	0.790	0.780	0.810	0.750	0.840	3,134,000	2,467,040	0.7872	2.931	2.893	3.005	2.782	3.116	844,848	2.9201	-5.95%
2014-12-03	0	0.840	0.820	0.840	0.830	0.840	1,318,000	1,101,720	0.8359	3.116	3.042	3.116	3.079	3.116	355,300	3.1008	1.20%
2014-12-02	0	0.830	0.830	0.840	0.830	0.900	1,948,000	1,673,480	0.8591	3.079	3.079	3.116	3.079	3.339	525,132	3.1868	1.22%
2014-12-01	0	0.820	0.810	0.820	0.820	0.900	586,000	500,920	0.8548	3.042	3.005	3.042	3.042	3.339	157,971	3.1710	0.00%
2014-11-28	0	0.820	0.800	0.820	0.800	0.830	1,740,000	1,404,860	0.8074	3.042	2.968	3.042	2.968	3.079	469,060	2.9951	-3.53%
2014-11-27	0	0.850	0.850	0.860	0.820	0.880	1,146,000	960,820	0.8384	3.153	3.153	3.190	3.042	3.264	308,933	3.1101	-3.41%
2014-11-26	0	0.880	0.880	0.900	0.780	0.940	6,020,000	5,375,180	0.8929	3.264	3.264	3.339	2.893	3.487	1,622,841	3.3122	6.02%
2014-11-25	0	0.830	0.830	0.850	0.710	0.880	5,470,000	4,426,680	0.8093	3.079	3.079	3.153	2.634	3.264	1,474,575	3.0020	22.06%
2014-11-24	0	0.680	0.680	0.690	0.680	0.730	1,326,000	927,480	0.6995	2.522	2.522	2.560	2.522	2.708	357,456	2.5947	-2.86%
2014-11-21	0	0.700	0.690	0.700	0.690	0.700	1,006,000	700,920	0.6967	2.597	2.560	2.597	2.560	2.597	271,192	2.5846	2.94%
2014-11-20	0	0.680	0.670	0.700	0.680	0.690	88,000	60,140	0.6834	2.522	2.485	2.597	2.522	2.560	23,723	2.5351	1.49%
2014-11-19	0	0.670	0.670	0.680	0.660	0.690	436,000	292,100	0.6700	2.485	2.485	2.522	2.448	2.560	117,535	2.4852	-2.90%
2014-11-18	0	0.690	0.670	0.690	0.600	0.690	7,356,000	4,663,940	0.6340	2.560	2.485	2.560	2.226	2.560	1,982,993	2.3520	4.55%
2014-11-17	0	0.660	0.660	0.680	0.650	0.720	970,000	655,880	0.6762	2.448	2.448	2.522	2.411	2.671	261,488	2.5083	-5.71%
2014-11-14	0	0.700	0.700	0.710	0.690	0.730	2,895,000	2,071,510	0.7155	2.597	2.597	2.634	2.560	2.708	780,419	2.6544	-4.11%
2014-11-13	0	0.730	0.720	0.730	0.720	0.770	3,960,000	2,977,980	0.7520	2.708	2.671	2.708	2.671	2.856	1,067,517	2.7896	-2.67%
2014-11-12	0	0.750	0.750	0.760	0.750	0.780	888,000	680,900	0.7668	2.782	2.782	2.819	2.782	2.893	239,383	2.8444	-2.60%
2014-11-11	0	0.770	0.750	0.780	0.770	0.800	1,300,000	1,014,400	0.7803	2.856	2.782	2.893	2.856	2.968	350,447	2.8946	-3.75%
2014-11-10	0	0.800	0.790	0.800	0.780	0.800	1,264,000	1,004,520	0.7947	2.968	2.931	2.968	2.893	2.968	340,743	2.9480	0.00%
2014-11-07	0	0.800	0.790	0.800	0.800	0.810	440,000	353,060	0.8024	2.968	2.931	2.968	2.968	3.005	118,613	2.9766	1.27%
2014-11-06	0	0.790	0.790	0.800	0.790	0.800	838,000	668,020	0.7972	2.931	2.931	2.968	2.931	2.968	225,904	2.9571	-1.25%
2014-11-05	0	0.800	0.790	0.800	0.770	0.850	3,482,000	2,835,580	0.8144	2.968	2.931	2.968	2.856	3.153	938,660	3.0209	3.90%
2014-11-04	0	0.770	0.770	0.780	0.760	0.850	6,690,000	5,261,240	0.7864	2.856	2.856	2.893	2.819	3.153	1,803,456	2.9173	-8.33%
2014-11-03	0	0.840	0.840	0.860	0.830	0.900	888,000	750,920	0.8456	3.116	3.116	3.190	3.079	3.339	239,383	3.1369	-6.67%
2014-10-31	0	0.900	0.870	0.900	0.890	0.900	160,000	143,800	0.8988	3.339	3.227	3.339	3.301	3.339	43,132	3.3340	1.12%
2014-10-30	0	0.890	0.890	0.910	0.890	0.890	220,000	195,800	0.8900	3.301	3.301	3.376	3.301	3.301	59,306	3.3015	0.00%
2014-10-29	0	0.890	0.890	0.910	0.890	0.900	338,000	304,020	0.8995	3.301	3.301	3.376	3.301	3.339	91,116	3.3366	1.14%
2014-10-28	0	0.880	0.880	0.910	0.880	0.910	588,000	528,420	0.8987	3.264	3.264	3.376	3.264	3.376	158,510	3.3337	-3.30%
2014-10-27	0	0.910	0.900	0.910	0.910	0.910	1,114,000	1,013,740	0.9100	3.376	3.339	3.376	3.376	3.376	300,306	3.3757	1.11%
2014-10-24	0	0.900	0.890	0.910	0.900	0.900	220,000	198,100	0.9005	3.339	3.301	3.376	3.339	3.339	59,306	3.3403	-1.10%
2014-10-23	0	0.910	0.900	0.920	0.900	0.930	1,356,000	1,243,220	0.9168	3.376	3.339	3.413	3.339	3.450	365,544	3.4010	-2.15%
2014-10-22	0	0.930	0.920	0.950	0.930	0.930	282,000	262,260	0.9300	3.450	3.413	3.524	3.450	3.450	76,020	3.4499	0.00%
2014-10-21	0	0.930	0.930	0.950	0.930	0.950	780,000	732,260	0.9388	3.450	3.450	3.524	3.450	3.524	210,268	3.4825	0.00%
2014-10-20	0	0.930	0.930	0.940	0.930	0.940	510,000	474,860	0.9311	3.450	3.450	3.487	3.450	3.487	137,483	3.4539	-1.06%
2014-10-17	0	0.940	0.930	0.940	0.940	0.940	370,000	347,800	0.9400	3.487	3.450	3.487	3.487	3.487	99,743	3.4870	-1.05%
2014-10-16	0	0.950	0.940	0.950	0.940	0.960	1,058,000	1,005,580	0.9505	3.524	3.487	3.524	3.487	3.561	285,210	3.5257	1.06%
2014-10-15	0	0.940	0.930	0.950	0.930	0.950	1,246,000	1,172,340	0.9409	3.487	3.450	3.524	3.450	3.524	335,890	3.4902	-1.05%
2014-10-14	0	0.950	0.930	0.950	0.930	1.060	4,548,000	4,392,800	0.9659	3.524	3.450	3.524	3.450	3.932	1,226,027	3.5830	-8.65%
2014-10-13	0	1.040	1.020	1.040	0.870	1.050	7,034,000	6,409,500	0.9112	3.858	3.784	3.858	3.227	3.895	1,896,190	3.3802	11.83%
2014-10-10	0	0.930	0.930	0.940	0.930	0.950	352,000	330,760	0.9397	3.450	3.450	3.487	3.450	3.524	94,890	3.4857	-2.11%
2014-10-09	0	0.950	0.950	0.960	0.930	0.950	3,138,000	2,956,440	0.9421	3.524	3.524	3.561	3.450	3.524	845,926	3.4949	1.06%
2014-10-08	0	0.940	0.930	0.940	0.930	0.940	776,000	726,420	0.9361	3.487	3.450	3.487	3.450	3.487	209,190	3.4725	1.08%
2014-10-07	0	0.930	0.920	0.930	0.920	0.950	576,000	538,760	0.9353	3.450	3.413	3.450	3.413	3.524	155,275	3.4697	-2.11%
2014-10-06	0	0.950	0.940	0.950	0.940	0.950	294,000	278,600	0.9476	3.524	3.487	3.524	3.487	3.524	79,255	3.5152	1.06%
2014-10-03	0	0.940	0.930	0.940	0.930	0.960	1,278,000	1,203,440	0.9417	3.487	3.450	3.487	3.450	3.561	344,517	3.4931	1.08%
2014-09-30	0	0.930	0.930	0.940	0.930	0.960	1,154,000	1,086,120	0.9412	3.450	3.450	3.487	3.450	3.561	311,089	3.4913	-3.12%
2014-09-29	0	0.960	0.950	0.960	0.910	0.960	1,498,000	1,407,800	0.9398	3.561	3.524	3.561	3.376	3.561	403,823	3.4862	-3.03%
2014-09-26	0	0.990	0.990	1.000	0.900	1.000	1,096,000	1,029,660	0.9395	3.672	3.672	3.710	3.339	3.710	295,454	3.4850	4.21%
2014-09-25	0	0.950	0.950	0.960	0.930	0.990	1,010,000	959,300	0.9498	3.524	3.524	3.561	3.450	3.672	272,271	3.5233	-3.06%
2014-09-24	0	0.980	0.970	0.980	0.950	0.980	754,000	724,920	0.9614	3.635	3.598	3.635	3.524	3.635	203,260	3.5665	1.03%
2014-09-23	0	0.970	0.950	0.980	0.880	0.990	4,200,000	3,886,180	0.9253	3.598	3.524	3.635	3.264	3.672	1,132,215	3.4324	1.04%
2014-09-22	0	0.960	0.950	0.960	0.940	0.980	3,464,000	3,308,820	0.9552	3.561	3.524	3.561	3.487	3.635	933,808	3.5434	-1.03%
2014-09-19	0	0.970	0.970	0.980	0.970	1.000	2,998,000	2,918,080	0.9733	3.598	3.598	3.635	3.598	3.710	808,186	3.6107	-4.90%
2014-09-18	0	1.020	1.000	1.020	0.950	1.070	5,904,000	5,836,620	0.9886	3.784	3.710	3.784	3.524	3.969	1,591,570	3.6672	-0.97%
2014-09-17	0	1.030	1.030	1.040	1.000	1.280	14,300,000	15,782,580	1.1037	3.821	3.821	3.858	3.710	4.748	3,854,922	4.0941	-5.50%
2014-09-16	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	4.043	-	-	-	-	0	-	0.00%
2014-09-03	0	1.090	1.080	1.090	1.080	1.140	5,618,000	6,262,980	1.1148	4.043	4.006	4.043	4.006	4.229	1,514,472	4.1354	-2.68%
2014-09-02	0	1.120	1.110	1.120	1.080	1.120	1,250,000	1,388,920	1.1111	4.155	4.118	4.155	4.006	4.155	336,969	4.1218	3.70%
2014-09-01	0	1.080	1.080	1.110	1.080	1.130	5,238,000	5,847,660	1.1164	4.006	4.006	4.118	4.006	4.192	1,412,034	4.1413	-1.82%
2014-08-29	0	1.100	1.100	1.110	1.040	1.130	5,838,000	6,412,880	1.0985	4.080	4.080	4.118	3.858	4.192	1,573,779	4.0748	-1.79%
2014-08-28	0	1.120	1.110	1.130	1.100	1.140	4,614,000	5,167,400	1.1199	4.155	4.118	4.192	4.080	4.229	1,243,819	4.1545	-0.88%
2014-08-27	0	1.130	1.100	1.130	1.100	1.150	3,262,000	3,706,040	1.1361	4.192	4.080	4.192	4.080	4.266	879,353	4.2145	1.80%
2014-08-26	0	1.110	1.100	1.120	1.080	1.180	3,440,000	3,822,660	1.1112	4.118	4.080	4.155	4.006	4.377	927,338	4.1222	-3.48%
2014-08-25	0	1.150	1.140	1.150	0.960	1.170	28,308,000	29,946,680	1.0579	4.266	4.229	4.266	3.561	4.340	7,631,128	3.9243	19.79%
2014-08-22	0	0.960	0.950	0.960	0.940	0.960	508,000	479,740	0.9444	3.561	3.524	3.561	3.487	3.561	136,944	3.5032	1.05%
2014-08-21	0	0.950	0.940	0.950	0.950	0.980	1,170,000	1,128,560	0.9646	3.524	3.487	3.524	3.524	3.635	315,403	3.5782	-1.04%
2014-08-20	0	0.960	0.950	0.960	0.940	0.960	414,000	397,080	0.9591	3.561	3.524	3.561	3.487	3.561	111,604	3.5579	0.00%
2014-08-19	0	0.960	0.950	0.960	0.960	0.980	1,996,000	1,939,660	0.9718	3.561	3.524	3.561	3.561	3.635	538,072	3.6048	-2.04%
2014-08-18	0	0.980	0.970	0.980	0.940	0.990	7,180,000	7,013,920	0.9769	3.635	3.598	3.635	3.487	3.672	1,935,548	3.6237	2.08%
2014-08-15	0	0.960	0.940	0.960	0.900	1.030	19,568,000	18,606,280	0.9509	3.561	3.487	3.561	3.339	3.821	5,275,043	3.5272	6.67%
2014-08-14	0	0.900	0.890	0.900	0.880	0.960	8,500,000	7,565,140	0.8900	3.339	3.301	3.339	3.264	3.561	2,291,387	3.3016	0.00%
2014-08-13	0	0.900	0.890	0.900	0.870	0.950	8,422,000	7,482,860	0.8885	3.339	3.301	3.339	3.227	3.524	2,270,360	3.2959	3.45%
2014-08-12	0	0.870	0.870	0.880	0.870	0.880	1,988,000	1,741,640	0.8761	3.227	3.227	3.264	3.227	3.264	535,915	3.2498	-2.25%
2014-08-11	0	0.890	0.890	0.900	0.880	0.890	854,000	759,460	0.8893	3.301	3.301	3.339	3.264	3.301	230,217	3.2989	0.00%
2014-08-08	0	0.890	0.880	0.890	0.860	0.890	3,428,000	3,017,100	0.8801	3.301	3.264	3.301	3.190	3.301	924,103	3.2649	3.49%
2014-08-07	0	0.860	0.860	0.890	0.860	0.960	2,174,000	1,960,500	0.9018	3.190	3.190	3.301	3.190	3.561	586,056	3.3452	-7.53%
2014-08-06	0	0.930	0.890	0.930	0.890	0.930	638,000	580,220	0.9094	3.450	3.301	3.450	3.301	3.450	171,989	3.3736	0.00%
2014-08-05	0	0.930	0.910	0.930	0.900	0.940	422,000	387,280	0.9177	3.450	3.376	3.450	3.339	3.487	113,761	3.4043	-2.11%
2014-08-04	0	0.950	0.910	0.950	0.890	0.950	1,886,000	1,749,640	0.9277	3.524	3.376	3.524	3.301	3.524	508,418	3.4413	3.26%
2014-08-01	0	0.920	0.920	0.930	0.910	1.060	2,888,000	2,792,200	0.9668	3.413	3.413	3.450	3.376	3.932	778,532	3.5865	-7.07%
2014-07-31	0	0.990	0.980	0.990	0.830	1.010	10,648,000	9,986,880	0.9379	3.672	3.635	3.672	3.079	3.747	2,870,434	3.4792	20.73%
2014-07-30	0	0.820	0.800	0.820	0.740	0.820	1,394,000	1,081,700	0.7760	3.042	2.968	3.042	2.745	3.042	375,787	2.8785	10.81%
2014-07-29	0	0.740	0.740	0.760	0.740	0.760	356,000	267,860	0.7524	2.745	2.745	2.819	2.745	2.819	95,969	2.7911	-2.63%
2014-07-28	0	0.760	0.760	0.780	0.740	0.760	170,000	127,760	0.7515	2.819	2.819	2.893	2.745	2.819	45,828	2.7878	1.33%
2014-07-25	0	0.750	0.750	0.760	0.720	0.760	2,074,000	1,528,900	0.7372	2.782	2.782	2.819	2.671	2.819	559,098	2.7346	5.63%
2014-07-24	0	0.710	0.690	0.720	0.710	0.710	180,000	127,800	0.7100	2.634	2.560	2.671	2.634	2.634	48,523	2.6338	0.00%
2014-07-23	0	0.710	0.690	0.710	0.690	0.720	456,000	321,680	0.7054	2.634	2.560	2.634	2.560	2.671	122,926	2.6169	2.90%
2014-07-22	0	0.690	0.690	0.700	0.690	0.700	336,000	232,980	0.6934	2.560	2.560	2.597	2.560	2.597	90,577	2.5722	0.00%
2014-07-21	0	0.690	0.690	0.700	0.680	0.690	624,000	427,540	0.6852	2.560	2.560	2.597	2.522	2.560	168,215	2.5416	-1.43%
2014-07-18	0	0.700	0.690	0.710	0.700	0.700	244,000	170,800	0.7000	2.597	2.560	2.634	2.597	2.597	65,776	2.5967	0.00%
2014-07-17	0	0.700	0.690	0.710	0.700	0.700	60,000	42,000	0.7000	2.597	2.560	2.634	2.597	2.597	16,174	2.5967	0.00%
2014-07-16	0	0.700	0.700	0.710	0.690	0.710	1,180,000	827,400	0.7012	2.597	2.597	2.634	2.560	2.634	318,098	2.6011	-2.78%
2014-07-15	0	0.720	0.700	0.720	0.690	0.740	716,000	505,460	0.7059	2.671	2.597	2.671	2.560	2.745	193,016	2.6188	4.35%
2014-07-14	0	0.690	0.690	0.710	0.690	0.720	540,000	380,260	0.7042	2.560	2.560	2.634	2.560	2.671	145,570	2.6122	-2.82%
2014-07-11	0	0.710	0.710	0.720	0.700	0.720	456,000	324,580	0.7118	2.634	2.634	2.671	2.597	2.671	122,926	2.6404	-1.39%
2014-07-10	0	0.720	0.710	0.720	0.720	0.730	102,000	73,880	0.7243	2.671	2.634	2.671	2.671	2.708	27,497	2.6869	2.86%
2014-07-09	0	0.700	0.700	0.730	0.700	0.700	2,000	1,400	0.7000	2.597	2.597	2.708	2.597	2.597	539	2.5967	0.00%
2014-07-08	0	0.700	0.700	0.730	0.700	0.710	454,000	317,920	0.7003	2.597	2.597	2.708	2.597	2.634	122,387	2.5977	-1.41%
2014-07-07	0	0.710	0.710	0.730	0.710	0.720	70,000	50,380	0.7197	2.634	2.634	2.708	2.634	2.671	18,870	2.6698	-1.39%
2014-07-04	0	0.720	0.700	0.720	0.710	0.720	192,000	137,240	0.7148	2.671	2.597	2.671	2.634	2.671	51,758	2.6516	2.86%
2014-07-03	0	0.700	0.690	0.700	0.700	0.730	646,000	463,840	0.7180	2.597	2.560	2.597	2.597	2.708	174,145	2.6635	-1.41%
2014-07-02	0	0.710	0.700	0.710	0.710	0.710	20,000	14,200	0.7100	2.634	2.597	2.634	2.634	2.634	5,391	2.6338	0.00%
2014-06-30	0	0.710	0.710	0.720	0.700	0.720	704,000	500,880	0.7115	2.634	2.634	2.671	2.597	2.671	189,781	2.6393	-2.74%
2014-06-27	0	0.730	0.710	0.730	0.700	0.730	716,000	511,680	0.7146	2.708	2.634	2.708	2.597	2.708	193,016	2.6510	4.29%
2014-06-26	0	0.700	0.700	0.730	0.690	0.750	1,130,000	820,600	0.7262	2.597	2.597	2.708	2.560	2.782	304,620	2.6939	0.00%
2014-06-25	0	0.700	0.700	0.710	0.700	0.750	864,000	616,660	0.7137	2.597	2.597	2.634	2.597	2.782	232,913	2.6476	-2.78%
2014-06-24	0	0.720	0.720	0.740	0.690	0.770	634,000	468,020	0.7382	2.671	2.671	2.745	2.560	2.856	170,911	2.7384	1.41%
2014-06-23	0	0.710	0.700	0.710	0.700	0.730	568,000	405,500	0.7139	2.634	2.597	2.634	2.597	2.708	153,119	2.6483	0.00%
2014-06-20	0	0.710	0.700	0.710	0.670	0.720	724,000	497,360	0.6870	2.634	2.597	2.634	2.485	2.671	195,172	2.5483	4.41%
2014-06-19	0	0.680	0.670	0.690	0.660	0.690	140,000	96,380	0.6884	2.522	2.485	2.560	2.448	2.560	37,740	2.5538	-1.45%
2014-06-18	0	0.690	0.670	0.700	0.650	0.720	1,232,000	832,080	0.6754	2.560	2.485	2.597	2.411	2.671	332,116	2.5054	-1.43%
2014-06-17	0	0.700	0.700	0.730	0.700	0.720	218,000	153,640	0.7048	2.597	2.597	2.708	2.597	2.671	58,767	2.6144	0.00%
2014-06-16	0	0.700	0.700	0.710	0.700	0.750	1,802,000	1,303,140	0.7232	2.597	2.597	2.634	2.597	2.782	485,774	2.6826	0.00%
2014-06-13	0	0.700	0.700	0.710	0.700	0.700	130,000	91,000	0.7000	2.597	2.597	2.634	2.597	2.597	35,045	2.5967	0.00%
2014-06-12	0	0.700	0.690	0.720	-	-	0	0	-	2.597	2.560	2.671	-	-	0	-	0.00%
2014-06-11	0	0.700	0.700	0.710	0.700	0.700	118,000	82,600	0.7000	2.597	2.597	2.634	2.597	2.597	31,810	2.5967	0.00%
2014-06-10	0	0.700	0.690	0.710	0.700	0.710	100,000	70,600	0.7060	2.597	2.560	2.634	2.597	2.634	26,957	2.6189	-1.41%
2014-06-09	0	0.710	0.690	0.710	0.690	0.710	396,000	276,360	0.6979	2.634	2.560	2.634	2.560	2.634	106,752	2.5888	0.00%
2014-06-06	0	0.710	0.700	0.710	0.710	0.720	410,000	294,420	0.7181	2.634	2.597	2.634	2.634	2.671	110,526	2.6638	-1.39%
2014-06-05	0	0.720	0.720	0.740	0.710	0.720	100,000	71,980	0.7198	2.671	2.671	2.745	2.634	2.671	26,957	2.6701	0.00%
2014-06-04	0	0.720	0.720	0.730	0.690	0.720	424,000	298,640	0.7043	2.671	2.671	2.708	2.560	2.671	114,300	2.6128	2.86%
2014-06-03	0	0.700	0.700	0.730	0.700	0.720	534,000	374,800	0.7019	2.597	2.597	2.708	2.597	2.671	143,953	2.6036	-2.78%
2014-05-30	0	0.720	0.720	0.730	0.670	0.730	2,546,000	1,782,880	0.7003	2.671	2.671	2.708	2.485	2.708	686,338	2.5977	-1.37%
2014-05-29	0	0.730	0.730	0.740	0.730	0.730	100,000	73,000	0.7300	2.708	2.708	2.745	2.708	2.708	26,957	2.7080	0.00%
2014-05-28	0	0.730	0.730	0.740	0.730	0.750	300,000	221,980	0.7399	2.708	2.708	2.745	2.708	2.782	80,872	2.7448	-2.67%
2014-05-27	0	0.750	0.720	0.750	0.710	0.780	1,814,000	1,315,220	0.7250	2.782	2.671	2.782	2.634	2.893	489,009	2.6896	5.63%
2014-05-26	0	0.710	0.710	0.730	0.700	0.740	1,448,000	1,042,460	0.7199	2.634	2.634	2.708	2.597	2.745	390,345	2.6706	-4.05%
2014-05-23	0	0.740	0.720	0.740	0.710	0.800	1,118,000	815,020	0.7290	2.745	2.671	2.745	2.634	2.968	301,385	2.7043	2.78%
2014-05-22	0	0.720	0.700	0.730	0.690	0.780	5,576,000	3,932,500	0.7053	2.671	2.597	2.708	2.560	2.893	1,503,150	2.6162	-5.26%
2014-05-21	0	0.760	0.750	0.770	0.710	0.780	1,950,000	1,453,460	0.7454	2.819	2.782	2.856	2.634	2.893	525,671	2.7650	-7.32%
2014-05-20	0	0.820	0.780	0.820	0.780	0.830	132,000	106,700	0.8083	3.042	2.893	3.042	2.893	3.079	35,584	2.9985	5.13%
2014-05-19	0	0.780	0.780	0.810	0.740	0.780	406,000	308,680	0.7603	2.893	2.893	3.005	2.745	2.893	109,447	2.8203	0.00%
2014-05-16	0	0.780	0.780	0.800	-	-	0	0	-	2.893	2.893	2.968	-	-	0	-	0.00%
2014-05-15	0	0.780	0.780	0.810	0.760	0.800	350,000	278,000	0.7943	2.893	2.893	3.005	2.819	2.968	94,351	2.9464	-2.50%
2014-05-14	0	0.800	0.790	0.800	0.800	0.800	214,000	171,200	0.8000	2.968	2.931	2.968	2.968	2.968	57,689	2.9676	0.00%
2014-05-13	0	0.800	0.800	0.810	0.800	0.800	110,000	88,000	0.8000	2.968	2.968	3.005	2.968	2.968	29,653	2.9676	0.00%
2014-05-12	0	0.800	0.800	0.810	0.760	0.810	642,000	508,080	0.7914	2.968	2.968	3.005	2.819	3.005	173,067	2.9357	3.90%
2014-05-09	0	0.770	0.760	0.770	0.750	0.770	364,000	274,680	0.7546	2.856	2.819	2.856	2.782	2.856	98,125	2.7993	0.00%
2014-05-08	0	0.770	0.760	0.790	0.770	0.800	554,000	434,860	0.7849	2.856	2.819	2.931	2.856	2.968	149,345	2.9118	-2.53%
2014-05-07	0	0.790	0.790	0.800	0.790	0.790	60,000	47,400	0.7900	2.931	2.931	2.968	2.931	2.931	16,174	2.9305	-1.25%
2014-05-05	0	0.800	0.780	0.810	0.800	0.820	48,000	38,820	0.8088	2.968	2.893	3.005	2.968	3.042	12,940	3.0001	-4.76%
2014-05-02	0	0.840	0.810	0.880	-	-	0	0	-	3.116	3.005	3.264	-	-	0	-	0.00%
2014-04-30	0	0.840	0.800	0.860	-	-	0	0	-	3.116	2.968	3.190	-	-	0	-	0.00%
2014-04-29	0	0.840	0.840	0.850	0.800	0.820	286,000	231,000	0.8077	3.116	3.116	3.153	2.968	3.042	77,098	2.9962	-3.45%
2014-04-28	0	0.870	0.840	0.870	-	-	0	0	-	3.227	3.116	3.227	-	-	0	-	-1.14%
2014-04-25	0	0.880	0.850	0.880	-	-	0	0	-	3.264	3.153	3.264	-	-	0	-	0.00%
2014-04-24	0	0.880	0.850	0.900	0.880	0.880	12,000	10,560	0.8800	3.264	3.153	3.339	3.264	3.264	3,235	3.2644	2.33%
2014-04-23	0	0.860	0.850	0.860	0.840	0.860	26,000	21,880	0.8415	3.190	3.153	3.190	3.116	3.190	7,009	3.1217	0.00%
2014-04-22	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	3.190	3.190	3.339	3.190	3.190	10,783	3.1902	-4.44%
2014-04-17	0	0.900	0.860	0.900	-	-	0	0	-	3.339	3.190	3.339	-	-	0	-	-1.10%
2014-04-16	0	0.910	0.860	0.910	0.860	0.910	170,000	149,460	0.8792	3.376	3.190	3.376	3.190	3.376	45,828	3.2613	7.06%
2014-04-15	0	0.850	0.850	0.880	0.850	0.850	200,000	170,000	0.8500	3.153	3.153	3.264	3.153	3.153	53,915	3.1531	-3.41%
2014-04-14	0	0.880	0.850	0.880	-	-	0	0	-	3.264	3.153	3.264	-	-	0	-	0.00%
2014-04-11	0	0.880	0.850	0.880	-	-	0	0	-	3.264	3.153	3.264	-	-	0	-	-1.12%
2014-04-10	0	0.890	0.850	0.890	-	-	0	0	-	3.301	3.153	3.301	-	-	0	-	0.00%
2014-04-09	0	0.890	0.860	0.900	0.850	0.890	66,000	56,340	0.8536	3.301	3.190	3.339	3.153	3.301	17,792	3.1666	-1.11%
2014-04-08	0	0.900	0.860	0.900	-	-	0	0	-	3.339	3.190	3.339	-	-	0	-	0.00%
2014-04-07	0	0.900	0.860	0.920	-	-	0	0	-	3.339	3.190	3.413	-	-	0	-	0.00%
2014-04-04	0	0.900	0.870	0.900	-	-	0	0	-	3.339	3.227	3.339	-	-	0	-	-1.10%
2014-04-03	0	0.910	0.860	0.910	0.850	0.930	742,000	644,780	0.8690	3.376	3.190	3.376	3.153	3.450	200,025	3.2235	-1.09%
2014-04-02	0	0.920	0.910	0.920	0.860	0.960	438,000	409,440	0.9348	3.413	3.376	3.413	3.190	3.561	118,074	3.4677	3.37%
2014-04-01	0	0.890	0.880	0.940	0.890	0.900	80,000	71,300	0.8913	3.301	3.264	3.487	3.301	3.339	21,566	3.3061	0.00%
2014-03-31	0	0.890	0.870	0.900	0.890	0.920	360,000	327,900	0.9108	3.301	3.227	3.339	3.301	3.413	97,047	3.3788	0.00%
2014-03-28	0	0.890	0.890	0.930	0.890	0.890	38,000	33,820	0.8900	3.301	3.301	3.450	3.301	3.301	10,244	3.3015	0.00%
2014-03-27	0	0.890	0.890	0.920	0.880	0.890	422,000	372,640	0.8830	3.301	3.301	3.413	3.264	3.301	113,761	3.2757	-8.25%
2014-03-26	0	0.970	0.910	0.970	0.950	0.970	60,000	57,520	0.9587	3.598	3.376	3.598	3.524	3.598	16,174	3.5562	3.19%
2014-03-25	0	0.940	0.930	0.940	0.940	0.970	216,000	205,800	0.9528	3.487	3.450	3.487	3.487	3.598	58,228	3.5344	-3.09%
2014-03-24	0	0.970	0.940	1.000	-	-	0	0	-	3.598	3.487	3.710	-	-	0	-	0.00%
2014-03-21	0	0.970	0.970	0.980	0.960	0.970	150,000	144,300	0.9620	3.598	3.598	3.635	3.561	3.598	40,436	3.5686	-1.02%
2014-03-20	0	0.980	0.950	0.990	0.980	0.980	300,000	294,000	0.9800	3.635	3.524	3.672	3.635	3.635	80,872	3.6354	2.08%
2014-03-19	0	0.960	0.960	1.000	0.960	0.960	22,000	21,120	0.9600	3.561	3.561	3.710	3.561	3.561	5,931	3.5612	1.05%
2014-03-18	0	0.950	0.950	0.990	0.950	1.000	256,000	254,600	0.9945	3.524	3.524	3.672	3.524	3.710	69,011	3.6893	0.00%
2014-03-17	0	0.950	0.950	0.970	0.950	0.970	170,000	162,540	0.9561	3.524	3.524	3.598	3.524	3.598	45,828	3.5468	-2.06%
2014-03-14	0	0.970	0.950	0.970	0.950	0.980	704,000	682,980	0.9701	3.598	3.524	3.598	3.524	3.635	189,781	3.5988	-2.02%
2014-03-13	0	0.990	0.980	0.990	0.980	0.990	960,000	946,500	0.9859	3.672	3.635	3.672	3.635	3.672	258,792	3.6574	1.02%
2014-03-12	0	0.980	0.980	0.990	0.980	1.000	952,000	942,340	0.9899	3.635	3.635	3.672	3.635	3.710	256,635	3.6719	-2.00%
2014-03-11	0	1.000	0.990	1.000	0.990	1.010	100,000	100,000	1.0000	3.710	3.672	3.710	3.672	3.747	26,957	3.7095	0.00%
2014-03-10	0	1.000	0.990	1.000	0.990	1.010	828,000	825,780	0.9973	3.710	3.672	3.710	3.672	3.747	223,208	3.6996	-0.99%
2014-03-07	0	1.010	1.000	1.010	0.970	1.020	992,000	997,300	1.0053	3.747	3.710	3.747	3.598	3.784	267,418	3.7294	4.12%
2014-03-06	0	0.970	0.960	0.970	0.940	1.010	874,000	847,960	0.9702	3.598	3.561	3.598	3.487	3.747	235,609	3.5990	1.04%
2014-03-05	0	0.960	0.960	0.970	0.950	0.980	686,000	669,880	0.9765	3.561	3.561	3.598	3.524	3.635	184,928	3.6224	-1.03%
2014-03-04	0	0.970	0.970	0.980	0.910	0.990	1,362,000	1,301,400	0.9555	3.598	3.598	3.635	3.376	3.672	367,161	3.5445	7.78%
2014-03-03	0	0.900	0.900	0.930	0.900	0.950	854,000	796,680	0.9329	3.339	3.339	3.450	3.339	3.524	230,217	3.4606	1.12%
2014-02-28	0	0.890	0.890	0.900	0.890	0.900	1,076,000	967,760	0.8994	3.301	3.301	3.339	3.301	3.339	290,063	3.3364	-1.11%
2014-02-27	0	0.900	0.900	0.920	0.900	0.910	520,000	468,400	0.9008	3.339	3.339	3.413	3.339	3.376	140,179	3.3414	0.00%
2014-02-26	0	0.900	0.900	0.920	0.900	0.900	122,000	109,800	0.9000	3.339	3.339	3.413	3.339	3.339	32,888	3.3386	0.00%
2014-02-25	0	0.900	0.900	0.920	0.890	0.940	962,000	877,480	0.9121	3.339	3.339	3.413	3.301	3.487	259,331	3.3836	0.00%
2014-02-24	0	0.900	0.900	0.910	0.860	0.930	1,716,000	1,529,120	0.8911	3.339	3.339	3.376	3.190	3.450	462,591	3.3056	0.00%
2014-02-21	0	0.900	0.900	0.920	0.890	0.930	906,000	825,420	0.9111	3.339	3.339	3.413	3.301	3.450	244,235	3.3796	1.12%
2014-02-20	0	0.890	0.890	0.900	0.870	0.910	642,000	571,620	0.8904	3.301	3.301	3.339	3.227	3.376	173,067	3.3029	3.49%
2014-02-19	0	0.860	0.850	0.860	0.850	0.870	98,000	84,200	0.8592	3.190	3.153	3.190	3.153	3.227	26,418	3.1872	0.00%
2014-02-18	0	0.860	0.860	0.890	0.850	0.860	964,000	828,940	0.8599	3.190	3.190	3.301	3.153	3.190	259,870	3.1898	0.00%
2014-02-17	0	0.860	0.860	0.880	0.850	0.860	1,064,000	907,120	0.8526	3.190	3.190	3.264	3.153	3.190	286,828	3.1626	1.18%
2014-02-14	0	0.850	0.840	0.860	0.850	0.900	554,000	473,640	0.8549	3.153	3.116	3.190	3.153	3.339	149,345	3.1715	6.25%
2014-02-13	0	0.800	0.800	0.870	0.800	0.910	2,072,000	1,758,280	0.8486	2.968	2.968	3.227	2.968	3.376	558,559	3.1479	-3.61%
2014-02-12	0	0.830	0.830	0.840	0.830	0.840	232,000	193,220	0.8328	3.079	3.079	3.116	3.079	3.116	62,541	3.0895	3.75%
2014-02-11	0	0.800	0.800	0.820	0.800	0.820	1,978,000	1,591,460	0.8046	2.968	2.968	3.042	2.968	3.042	533,219	2.9846	-1.23%
2014-02-10	0	0.810	0.810	0.820	0.810	0.820	60,000	49,000	0.8167	3.005	3.005	3.042	3.005	3.042	16,174	3.0295	0.00%
2014-02-07	0	0.810	0.800	0.830	0.800	0.810	86,000	69,460	0.8077	3.005	2.968	3.079	2.968	3.005	23,183	2.9961	1.25%
2014-02-06	0	0.800	0.800	0.820	0.800	0.810	550,000	443,000	0.8055	2.968	2.968	3.042	2.968	3.005	148,266	2.9879	0.00%
2014-02-05	0	0.800	0.800	0.810	0.800	0.810	1,254,000	1,006,940	0.8030	2.968	2.968	3.005	2.968	3.005	338,047	2.9787	0.00%
2014-02-04	0	0.800	0.800	0.830	0.800	0.820	798,000	640,940	0.8032	2.968	2.968	3.079	2.968	3.042	215,121	2.9794	-2.44%
2014-01-30	0	0.820	0.800	0.820	0.810	0.820	150,000	121,960	0.8131	3.042	2.968	3.042	3.005	3.042	40,436	3.0161	2.50%
2014-01-29	0	0.800	0.800	0.820	0.790	0.840	754,000	615,340	0.8161	2.968	2.968	3.042	2.931	3.116	203,260	3.0274	1.27%
2014-01-28	0	0.790	0.790	0.800	0.790	0.790	100,000	79,000	0.7900	2.931	2.931	2.968	2.931	2.931	26,957	2.9305	0.00%
2014-01-27	0	0.790	0.790	0.800	0.770	0.800	816,000	639,220	0.7834	2.931	2.931	2.968	2.856	2.968	219,973	2.9059	0.00%
2014-01-24	0	0.790	0.790	0.820	0.790	0.840	1,130,000	907,300	0.8029	2.931	2.931	3.042	2.931	3.116	304,620	2.9785	-2.47%
2014-01-23	0	0.810	0.810	0.840	0.810	0.820	340,000	276,420	0.8130	3.005	3.005	3.116	3.005	3.042	91,655	3.0159	-2.41%
2014-01-22	0	0.830	0.820	0.830	0.830	0.870	464,000	392,000	0.8448	3.079	3.042	3.079	3.079	3.227	125,083	3.1339	0.00%
2014-01-21	0	0.830	0.810	0.830	0.790	0.830	350,000	283,240	0.8093	3.079	3.005	3.079	2.931	3.079	94,351	3.0020	1.22%
2014-01-20	0	0.820	0.820	0.840	0.810	0.810	40,000	32,400	0.8100	3.042	3.042	3.116	3.005	3.005	10,783	3.0047	1.23%
2014-01-17	0	0.810	0.800	0.820	0.800	0.820	258,000	207,840	0.8056	3.005	2.968	3.042	2.968	3.042	69,550	2.9883	-1.22%
2014-01-16	0	0.820	0.820	0.840	0.810	0.860	272,000	223,980	0.8235	3.042	3.042	3.116	3.005	3.190	73,324	3.0546	-1.20%
2014-01-15	0	0.830	0.830	0.850	0.830	0.850	130,000	109,260	0.8405	3.079	3.079	3.153	3.079	3.153	35,045	3.1177	0.00%
2014-01-14	0	0.830	0.830	0.840	0.830	0.830	534,000	443,220	0.8300	3.079	3.079	3.116	3.079	3.079	143,953	3.0789	0.00%
2014-01-13	0	0.830	0.820	0.830	0.810	0.840	490,000	406,540	0.8297	3.079	3.042	3.079	3.005	3.116	132,092	3.0777	1.22%
2014-01-10	0	0.820	0.810	0.820	0.790	0.820	518,000	416,620	0.8043	3.042	3.005	3.042	2.931	3.042	139,640	2.9835	1.23%
2014-01-09	0	0.810	0.790	0.810	0.790	0.850	1,652,000	1,341,960	0.8123	3.005	2.931	3.005	2.931	3.153	445,338	3.0134	-4.71%
2014-01-08	0	0.850	0.830	0.850	0.820	0.910	1,722,000	1,489,460	0.8650	3.153	3.079	3.153	3.042	3.376	464,208	3.2086	-6.59%
2014-01-07	0	0.910	0.890	0.910	0.880	0.910	632,000	563,200	0.8911	3.376	3.301	3.376	3.264	3.376	170,371	3.3057	-1.09%
2014-01-06	0	0.920	0.920	0.930	0.910	0.950	448,000	418,880	0.9350	3.413	3.413	3.450	3.376	3.524	120,770	3.4684	-4.17%
2014-01-03	0	0.960	0.960	0.970	0.960	0.990	334,000	327,240	0.9798	3.561	3.561	3.598	3.561	3.672	90,038	3.6345	-3.03%
2014-01-02	0	0.990	0.950	0.990	-	-	0	0	-	3.672	3.524	3.672	-	-	0	-	0.00%
2013-12-31	0	0.990	0.960	0.990	0.930	0.990	130,000	126,900	0.9762	3.672	3.561	3.672	3.450	3.672	35,045	3.6211	0.00%
2013-12-30	0	0.990	0.920	0.990	1.000	1.000	100,000	100,000	1.0000	3.672	3.413	3.672	3.710	3.710	26,957	3.7095	1.02%
2013-12-27	0	0.980	0.930	0.980	-	-	4,000	3,960	0.9900	3.635	3.450	3.635	-	-	1,078	3.6724	-1.01%
2013-12-24	0	0.990	0.930	1.030	-	-	0	0	-	3.672	3.450	3.821	-	-	0	-	0.00%
2013-12-23	0	0.990	0.940	1.000	0.930	1.010	168,000	158,340	0.9425	3.672	3.487	3.710	3.450	3.747	45,289	3.4962	4.21%
2013-12-20	0	0.950	0.950	0.960	0.930	0.970	680,800	650,104	0.9549	3.524	3.524	3.561	3.450	3.598	183,527	3.5423	-3.06%
2013-12-19	0	0.980	0.980	1.010	0.980	0.980	40,000	39,200	0.9800	3.635	3.635	3.747	3.635	3.635	10,783	3.6354	0.00%
2013-12-18	0	0.980	0.980	1.000	0.980	1.010	316,000	313,380	0.9917	3.635	3.635	3.710	3.635	3.747	85,186	3.6788	-2.97%
2013-12-17	0	1.010	1.000	1.010	0.960	1.030	628,000	623,240	0.9924	3.747	3.710	3.747	3.561	3.821	169,293	3.6814	3.06%
2013-12-16	0	0.980	0.970	0.980	0.980	1.000	154,000	152,180	0.9882	3.635	3.598	3.635	3.635	3.710	41,515	3.6657	1.03%
2013-12-13	0	0.970	0.970	0.990	0.970	0.990	438,000	429,000	0.9795	3.598	3.598	3.672	3.598	3.672	118,074	3.6333	-2.02%
2013-12-12	0	0.990	0.980	1.000	0.980	1.000	880,000	876,680	0.9962	3.672	3.635	3.710	3.635	3.710	237,226	3.6955	1.02%
2013-12-11	0	0.980	0.980	1.010	0.960	1.010	716,000	700,740	0.9787	3.635	3.635	3.747	3.561	3.747	193,016	3.6305	-2.00%
2013-12-10	0	1.000	0.980	1.000	0.980	1.000	352,000	347,500	0.9872	3.710	3.635	3.710	3.635	3.710	94,890	3.6621	0.00%
2013-12-09	0	1.000	0.990	1.000	0.980	1.000	508,000	503,240	0.9906	3.710	3.672	3.710	3.635	3.710	136,944	3.6748	-0.99%
2013-12-06	0	1.010	1.010	1.020	1.000	1.010	152,000	153,100	1.0072	3.747	3.747	3.784	3.710	3.747	40,975	3.7364	-0.98%
2013-12-05	0	1.020	1.010	1.030	1.020	1.050	120,000	122,760	1.0230	3.784	3.747	3.821	3.784	3.895	32,349	3.7949	-2.86%
2013-12-04	0	1.050	1.040	1.050	1.040	1.070	334,000	351,180	1.0514	3.895	3.858	3.895	3.858	3.969	90,038	3.9004	1.94%
2013-12-03	0	1.030	1.020	1.040	1.020	1.040	402,000	415,280	1.0330	3.821	3.784	3.858	3.784	3.858	108,369	3.8321	-0.96%
2013-12-02	0	1.040	1.020	1.040	0.980	1.050	1,720,000	1,749,000	1.0169	3.858	3.784	3.858	3.635	3.895	463,669	3.7721	7.22%
2013-11-29	0	0.970	0.970	0.980	0.970	0.990	540,000	529,080	0.9798	3.598	3.598	3.635	3.598	3.672	145,570	3.6345	-3.00%
2013-11-28	0	1.000	0.970	1.000	0.980	1.040	694,000	689,620	0.9937	3.710	3.598	3.710	3.635	3.858	187,085	3.6861	1.01%
2013-11-27	0	0.990	0.990	1.010	0.980	1.010	564,000	559,400	0.9918	3.672	3.672	3.747	3.635	3.747	152,040	3.6793	0.00%
2013-11-26	0	0.990	0.980	0.990	0.990	1.010	3,070,000	3,051,100	0.9938	3.672	3.635	3.672	3.672	3.747	827,595	3.6867	-1.00%
2013-11-25	0	1.000	0.990	1.000	0.990	1.060	2,164,000	2,225,820	1.0286	3.710	3.672	3.710	3.672	3.932	583,360	3.8155	1.01%
2013-11-22	0	0.990	0.980	0.990	0.980	1.000	614,000	610,560	0.9944	3.672	3.635	3.672	3.635	3.710	165,519	3.6888	2.06%
2013-11-21	0	0.970	0.970	0.980	0.970	1.000	575,800	561,070	0.9744	3.598	3.598	3.635	3.598	3.710	155,221	3.6146	3.19%
2013-11-20	0	0.940	0.940	0.970	0.940	0.980	500,000	474,320	0.9486	3.487	3.487	3.598	3.487	3.635	134,787	3.5190	-4.08%
2013-11-19	0	0.980	0.980	0.990	0.940	1.000	466,000	455,400	0.9773	3.635	3.635	3.672	3.487	3.710	125,622	3.6252	1.03%
2013-11-18	0	0.970	0.940	0.970	0.940	0.970	602,000	568,680	0.9447	3.598	3.487	3.598	3.487	3.598	162,284	3.5042	3.19%
2013-11-15	0	0.940	0.940	0.960	0.930	0.960	494,000	467,180	0.9457	3.487	3.487	3.561	3.450	3.561	133,170	3.5081	-3.09%
2013-11-14	0	0.970	0.950	0.970	0.950	1.000	488,000	477,260	0.9780	3.598	3.524	3.598	3.524	3.710	131,553	3.6279	-1.02%
2013-11-13	0	0.980	0.940	0.980	0.950	0.980	132,000	126,900	0.9614	3.635	3.487	3.635	3.524	3.635	35,584	3.5662	0.00%
2013-11-12	0	0.980	0.980	0.990	0.980	1.000	46,000	45,920	0.9983	3.635	3.635	3.672	3.635	3.710	12,400	3.7031	0.00%
2013-11-11	0	0.980	0.980	0.990	0.960	0.980	186,000	181,980	0.9784	3.635	3.635	3.672	3.561	3.635	50,141	3.6294	-1.01%
2013-11-08	0	0.990	0.960	1.000	0.970	1.000	332,000	326,400	0.9831	3.672	3.561	3.710	3.598	3.710	89,499	3.6470	-2.94%
2013-11-07	0	1.020	0.990	1.020	0.990	1.030	332,000	335,280	1.0099	3.784	3.672	3.784	3.672	3.821	89,499	3.7462	-0.97%
2013-11-06	0	1.030	1.030	1.060	1.030	1.110	2,660,000	2,850,100	1.0715	3.821	3.821	3.932	3.821	4.118	717,069	3.9747	-0.96%
2013-11-05	0	1.040	1.040	1.050	0.960	1.040	1,446,000	1,443,940	0.9986	3.858	3.858	3.895	3.561	3.858	389,805	3.7043	6.12%
2013-11-04	0	0.980	0.980	0.990	0.960	0.980	588,000	572,800	0.9741	3.635	3.635	3.672	3.561	3.635	158,510	3.6137	-1.01%
2013-11-01	0	0.990	0.950	0.990	0.950	0.990	204,000	195,020	0.9560	3.672	3.524	3.672	3.524	3.672	54,993	3.5463	3.13%
2013-10-31	0	0.960	0.950	0.970	0.960	0.990	260,000	249,660	0.9602	3.561	3.524	3.598	3.561	3.672	70,089	3.5620	0.00%
2013-10-30	0	0.960	0.960	0.990	0.960	1.020	1,026,000	1,026,340	1.0003	3.561	3.561	3.672	3.561	3.784	276,584	3.7108	1.05%
2013-10-29	0	0.950	0.920	0.950	0.920	0.950	1,076,000	1,010,480	0.9391	3.524	3.413	3.524	3.413	3.524	290,063	3.4837	1.06%
2013-10-28	0	0.940	0.930	0.950	0.910	0.950	406,000	377,740	0.9304	3.487	3.450	3.524	3.376	3.524	109,447	3.4513	0.00%
2013-10-25	0	0.940	0.940	0.980	0.940	0.990	364,000	347,780	0.9554	3.487	3.487	3.635	3.487	3.672	98,125	3.5442	-2.08%
2013-10-24	0	0.960	0.960	0.980	0.960	1.010	386,000	382,540	0.9910	3.561	3.561	3.635	3.561	3.747	104,056	3.6763	-3.03%
2013-10-23	0	0.990	0.990	1.010	0.990	1.010	306,000	305,020	0.9968	3.672	3.672	3.747	3.672	3.747	82,490	3.6977	-1.00%
2013-10-22	0	1.000	1.000	1.010	1.000	1.040	436,000	446,320	1.0237	3.710	3.710	3.747	3.710	3.858	117,535	3.7973	-3.85%
2013-10-21	0	1.040	1.040	1.050	0.970	1.050	1,480,000	1,515,540	1.0240	3.858	3.858	3.895	3.598	3.895	398,971	3.7986	6.12%
2013-10-18	0	0.980	0.980	1.000	0.970	1.010	420,000	416,240	0.9910	3.635	3.635	3.710	3.598	3.747	113,221	3.6763	-2.97%
2013-10-17	0	1.010	1.010	1.020	1.010	1.060	1,056,000	1,100,020	1.0417	3.747	3.747	3.784	3.747	3.932	284,671	3.8642	-0.98%
2013-10-16	0	1.020	1.010	1.030	1.000	1.050	1,228,000	1,263,460	1.0289	3.784	3.747	3.821	3.710	3.895	331,038	3.8167	-1.92%
2013-10-15	0	1.040	1.010	1.040	0.970	1.040	2,520,000	2,522,800	1.0011	3.858	3.747	3.858	3.598	3.858	679,329	3.7137	7.22%
2013-10-11	0	0.970	0.940	0.970	0.900	0.980	1,380,000	1,311,640	0.9505	3.598	3.487	3.598	3.339	3.635	372,013	3.5258	4.30%
2013-10-10	0	0.930	0.930	0.940	0.920	0.980	1,106,000	1,041,160	0.9414	3.450	3.450	3.487	3.413	3.635	298,150	3.4921	-3.12%
2013-10-09	0	0.960	0.950	0.960	0.870	0.960	3,028,000	2,805,820	0.9266	3.561	3.524	3.561	3.227	3.561	816,273	3.4374	6.67%
2013-10-08	0	0.900	0.880	0.900	0.880	0.970	4,778,000	4,326,680	0.9055	3.339	3.264	3.339	3.264	3.598	1,288,029	3.3591	-7.22%
2013-10-07	0	0.970	0.960	0.970	0.960	1.000	798,000	778,900	0.9761	3.598	3.561	3.598	3.561	3.710	215,121	3.6208	-3.00%
2013-10-04	0	1.000	0.980	1.000	0.950	1.060	1,242,000	1,226,600	0.9876	3.710	3.635	3.710	3.524	3.932	334,812	3.6635	-4.76%
2013-10-03	0	1.050	1.030	1.050	1.030	1.080	1,240,000	1,302,780	1.0506	3.895	3.821	3.895	3.821	4.006	334,273	3.8974	0.00%
2013-10-02	0	1.050	1.040	1.060	1.030	1.070	1,056,000	1,114,100	1.0550	3.895	3.858	3.932	3.821	3.969	284,671	3.9136	-2.78%
2013-09-30	0	1.080	1.060	1.080	1.050	1.080	138,000	146,160	1.0591	4.006	3.932	4.006	3.895	4.006	37,201	3.9289	0.00%
2013-09-27	0	1.080	1.070	1.080	1.060	1.080	1,096,000	1,169,920	1.0674	4.006	3.969	4.006	3.932	4.006	295,454	3.9597	2.86%
2013-09-26	0	1.050	1.050	1.070	1.050	1.070	1,080,000	1,146,000	1.0611	3.895	3.895	3.969	3.895	3.969	291,141	3.9362	-1.87%
2013-09-25	0	1.070	1.070	1.080	1.070	1.070	234,000	250,380	1.0700	3.969	3.969	4.006	3.969	3.969	63,081	3.9692	-0.93%
2013-09-24	0	1.080	1.060	1.080	1.050	1.090	720,000	765,220	1.0628	4.006	3.932	4.006	3.895	4.043	194,094	3.9425	-0.92%
2013-09-23	0	1.090	1.090	1.100	1.080	1.130	188,000	207,900	1.1059	4.043	4.043	4.080	4.006	4.192	50,680	4.1022	0.00%
2013-09-19	0	1.090	1.090	1.110	1.050	1.140	1,314,000	1,439,780	1.0957	4.043	4.043	4.118	3.895	4.229	354,221	4.0646	3.81%
2013-09-18	0	1.050	1.050	1.060	1.050	1.070	1,324,000	1,392,700	1.0519	3.895	3.895	3.932	3.895	3.969	356,917	3.9020	-2.78%
2013-09-17	0	1.080	1.060	1.080	1.070	1.100	888,000	960,420	1.0816	4.006	3.932	4.006	3.969	4.080	239,383	4.0121	-1.82%
2013-09-16	0	1.100	1.090	1.110	1.090	1.140	1,006,000	1,111,680	1.1050	4.080	4.043	4.118	4.043	4.229	271,192	4.0992	0.00%
2013-09-13	0	1.100	1.100	1.120	1.090	1.110	1,456,000	1,598,200	1.0977	4.080	4.080	4.155	4.043	4.118	392,501	4.0718	-1.79%
2013-09-12	0	1.120	1.110	1.120	1.120	1.150	788,000	890,320	1.1298	4.155	4.118	4.155	4.155	4.266	212,425	4.1912	0.00%
2013-09-11	0	1.120	1.130	1.140	1.110	1.150	2,098,000	2,365,380	1.1274	4.155	4.192	4.229	4.118	4.266	565,568	4.1823	-0.88%
2013-09-10	0	1.130	1.120	1.130	1.110	1.140	950,000	1,067,160	1.1233	4.192	4.155	4.192	4.118	4.229	256,096	4.1670	-0.88%
2013-09-09	0	1.140	1.120	1.140	1.080	1.170	1,870,000	2,081,120	1.1129	4.229	4.155	4.229	4.006	4.340	504,105	4.1283	-2.56%
2013-09-06	0	1.170	1.150	1.170	1.140	1.190	2,258,000	2,613,740	1.1575	4.340	4.266	4.340	4.229	4.414	608,700	4.2940	0.00%
2013-09-05	0	1.170	1.160	1.180	1.160	1.200	2,008,000	2,354,400	1.1725	4.340	4.303	4.377	4.303	4.451	541,306	4.3495	0.00%
2013-09-04	0	1.170	1.170	1.180	1.160	1.200	1,788,000	2,099,060	1.1740	4.340	4.340	4.377	4.303	4.451	482,000	4.3549	-1.68%
2013-09-03	0	1.190	1.180	1.190	1.180	1.230	1,710,000	2,033,840	1.1894	4.414	4.377	4.414	4.377	4.563	460,973	4.4121	-0.83%
2013-09-02	0	1.200	1.190	1.210	1.160	1.210	1,026,000	1,221,640	1.1907	4.451	4.414	4.489	4.303	4.489	276,584	4.4169	-0.83%
2013-08-30	0	1.210	1.190	1.210	1.180	1.250	1,172,000	1,405,800	1.1995	4.489	4.414	4.489	4.377	4.637	315,942	4.4496	-2.42%
2013-08-29	0	1.240	1.210	1.240	1.160	1.250	2,126,000	2,556,840	1.2027	4.600	4.489	4.600	4.303	4.637	573,116	4.4613	6.90%
2013-08-28	0	1.160	1.150	1.170	1.120	1.180	3,442,000	3,928,800	1.1414	4.303	4.266	4.340	4.155	4.377	927,877	4.2342	-4.13%
2013-08-27	0	1.210	1.200	1.210	1.200	1.240	2,158,000	2,609,340	1.2091	4.489	4.451	4.489	4.451	4.600	581,743	4.4854	-1.63%
2013-08-26	0	1.230	1.220	1.230	1.220	1.280	2,138,000	2,652,780	1.2408	4.563	4.526	4.563	4.526	4.748	576,351	4.6027	0.00%
2013-08-23	0	1.230	1.220	1.230	1.220	1.290	2,924,000	3,641,340	1.2453	4.563	4.526	4.563	4.526	4.785	788,237	4.6196	-2.38%
2013-08-22	0	1.260	1.250	1.260	1.200	1.270	2,126,000	2,612,380	1.2288	4.674	4.637	4.674	4.451	4.711	573,116	4.5582	2.44%
2013-08-21	0	1.230	1.230	1.240	1.130	1.270	5,072,000	6,223,720	1.2271	4.563	4.563	4.600	4.192	4.711	1,367,284	4.5519	6.96%
2013-08-20	0	1.150	1.140	1.150	1.120	1.290	7,998,000	9,318,080	1.1651	4.266	4.229	4.266	4.155	4.785	2,156,060	4.3218	-10.85%
2013-08-19	0	1.290	1.280	1.300	1.280	1.360	3,832,000	5,032,260	1.3132	4.785	4.748	4.822	4.748	5.045	1,033,011	4.8714	-3.01%
2013-08-16	0	1.330	1.320	1.330	1.310	1.340	2,574,000	3,406,900	1.3236	4.934	4.897	4.934	4.860	4.971	693,886	4.9099	-1.48%
2013-08-15	0	1.350	1.330	1.350	1.290	1.370	3,736,000	4,988,560	1.3353	5.008	4.934	5.008	4.785	5.082	1,007,132	4.9532	2.27%
2013-08-13	0	1.320	1.310	1.320	1.280	1.370	7,009,200	9,316,520	1.3292	4.897	4.860	4.897	4.748	5.082	1,889,505	4.9307	3.13%
2013-08-12	0	1.280	1.280	1.300	1.280	1.310	3,398,000	4,377,740	1.2883	4.748	4.748	4.822	4.748	4.860	916,016	4.7791	-1.54%
2013-08-09	0	1.300	1.290	1.300	1.210	1.310	12,776,000	16,067,840	1.2577	4.822	4.785	4.822	4.489	4.860	3,444,089	4.6653	4.00%
2013-08-08	0	1.250	1.250	1.260	1.220	1.410	53,162,000	69,640,680	1.3100	4.637	4.637	4.674	4.526	5.230	14,331,143	4.8594	10.62%
2013-08-07	0	1.130	1.120	1.130	1.080	1.130	6,770,000	7,472,660	1.1038	4.192	4.155	4.192	4.006	4.192	1,825,022	4.0946	3.67%
2013-08-06	0	1.090	1.080	1.090	1.080	1.130	4,272,000	4,702,560	1.1008	4.043	4.006	4.043	4.006	4.192	1,151,624	4.0834	1.87%
2013-08-05	0	1.070	1.070	1.080	1.050	1.080	1,466,000	1,564,360	1.0671	3.969	3.969	4.006	3.895	4.006	395,197	3.9584	1.90%
2013-08-02	0	1.050	1.040	1.050	1.040	1.050	3,126,000	3,278,460	1.0488	3.895	3.858	3.895	3.858	3.895	842,691	3.8905	0.96%
2013-08-01	0	1.040	1.040	1.050	1.040	1.060	2,882,000	3,026,700	1.0502	3.858	3.858	3.895	3.858	3.932	776,915	3.8958	0.00%
2013-07-31	0	1.040	1.030	1.050	1.040	1.050	4,784,000	4,984,500	1.0419	3.858	3.821	3.895	3.858	3.895	1,289,647	3.8650	1.96%
2013-07-30	0	1.020	1.020	1.030	1.000	1.060	2,064,000	2,128,460	1.0312	3.784	3.784	3.821	3.710	3.932	556,403	3.8254	-0.97%
2013-07-29	0	1.030	1.020	1.030	0.960	1.050	3,202,000	3,256,460	1.0170	3.821	3.784	3.821	3.561	3.895	863,179	3.7726	4.04%
2013-07-26	0	0.990	0.980	1.000	0.980	1.020	2,046,000	2,043,840	0.9989	3.672	3.635	3.710	3.635	3.784	551,550	3.7056	-1.98%
2013-07-25	0	1.010	1.000	1.010	0.990	1.050	3,196,000	3,234,000	1.0119	3.747	3.710	3.747	3.672	3.895	861,562	3.7536	2.02%
2013-07-24	0	0.990	0.980	1.000	0.980	1.030	3,698,000	3,686,460	0.9969	3.672	3.635	3.710	3.635	3.821	996,888	3.6980	-6.60%
2013-07-23	0	1.060	1.040	1.060	1.030	1.070	1,412,000	1,481,200	1.0490	3.932	3.858	3.932	3.821	3.969	380,640	3.8913	0.95%
2013-07-22	0	1.050	1.030	1.050	1.010	1.050	1,418,000	1,461,760	1.0309	3.895	3.821	3.895	3.747	3.895	382,257	3.8240	0.96%
2013-07-19	0	1.040	1.030	1.040	1.020	1.090	6,070,000	6,433,520	1.0599	3.858	3.821	3.858	3.784	4.043	1,636,320	3.9317	-4.59%
2013-07-18	0	1.090	1.080	1.090	1.020	1.130	17,170,000	18,512,080	1.0782	4.043	4.006	4.043	3.784	4.192	4,628,602	3.9995	3.81%
2013-07-17	0	1.050	1.040	1.050	0.940	1.070	14,920,000	15,304,380	1.0258	3.895	3.858	3.895	3.487	3.969	4,022,058	3.8051	8.25%
2013-07-16	0	0.970	0.970	0.980	0.950	0.970	714,000	687,620	0.9631	3.598	3.598	3.635	3.524	3.598	192,477	3.5725	0.00%
2013-07-15	0	0.970	0.970	0.980	0.960	0.990	1,532,000	1,491,840	0.9738	3.598	3.598	3.635	3.561	3.672	412,989	3.6123	0.00%
2013-07-12	0	0.970	0.970	0.980	0.940	1.000	3,858,000	3,748,840	0.9717	3.598	3.598	3.635	3.487	3.710	1,040,020	3.6046	0.00%
2013-07-11	0	0.970	0.970	0.980	0.940	0.980	2,288,000	2,206,780	0.9645	3.598	3.598	3.635	3.487	3.635	616,787	3.5779	1.04%
2013-07-10	0	0.960	0.950	0.970	0.950	0.990	2,370,000	2,280,660	0.9623	3.561	3.524	3.598	3.524	3.672	638,893	3.5697	0.00%
2013-07-09	0	0.960	0.960	0.970	0.940	1.000	2,896,000	2,775,140	0.9583	3.561	3.561	3.598	3.487	3.710	780,689	3.5547	-2.04%
2013-07-08	0	0.980	0.970	0.980	0.920	1.020	8,362,000	8,179,120	0.9781	3.635	3.598	3.635	3.413	3.784	2,254,186	3.6284	6.52%
2013-07-05	0	0.920	0.920	0.940	0.920	0.990	10,842,000	10,302,740	0.9503	3.413	3.413	3.487	3.413	3.672	2,922,732	3.5250	-3.16%
2013-07-04	0	0.950	0.950	0.960	0.930	1.050	18,036,000	17,865,800	0.9906	3.524	3.524	3.561	3.450	3.895	4,862,054	3.6745	5.56%
2013-07-03	0	0.900	0.900	0.910	0.850	0.920	14,774,000	13,004,900	0.8803	3.339	3.339	3.376	3.153	3.413	3,982,700	3.2653	8.43%
2013-07-02	0	0.830	0.830	0.840	0.710	0.860	10,372,000	8,248,200	0.7952	3.079	3.079	3.116	2.634	3.190	2,796,031	2.9500	15.28%
2013-06-28	0	0.720	0.720	0.740	0.690	0.780	5,070,000	3,777,580	0.7451	2.671	2.671	2.745	2.560	2.893	1,366,745	2.7639	2.86%
2013-06-27	0	0.700	0.700	0.710	0.690	0.750	2,586,000	1,849,580	0.7152	2.597	2.597	2.634	2.560	2.782	697,121	2.6532	-6.67%
2013-06-26	0	0.750	0.740	0.750	0.710	0.780	5,104,000	3,737,880	0.7323	2.782	2.745	2.782	2.634	2.893	1,375,911	2.7167	0.00%
2013-06-25	0	0.750	0.750	0.760	0.660	0.780	11,564,000	8,467,640	0.7322	2.782	2.782	2.819	2.448	2.893	3,117,365	2.7163	7.14%
2013-06-24	0	0.700	0.700	0.720	0.700	0.830	6,772,000	5,173,100	0.7639	2.597	2.597	2.671	2.597	3.079	1,825,562	2.8337	-19.54%
2013-06-21	0	0.870	0.870	0.880	0.870	0.930	2,998,000	2,695,060	0.8990	3.227	3.227	3.264	3.227	3.450	808,186	3.3347	-8.42%
2013-06-20	0	0.950	0.940	0.950	0.910	0.980	3,416,000	3,225,980	0.9444	3.524	3.487	3.524	3.376	3.635	920,868	3.5032	-5.00%
2013-06-19	0	1.000	0.990	1.000	0.980	1.030	3,314,000	3,314,920	1.0003	3.710	3.672	3.710	3.635	3.821	893,371	3.7106	0.00%
2013-06-18	0	1.000	0.980	1.000	0.940	1.060	5,300,000	5,313,340	1.0025	3.710	3.635	3.710	3.487	3.932	1,428,747	3.7189	2.04%
2013-06-17	0	0.980	0.980	0.990	0.960	1.050	5,394,000	5,433,560	1.0073	3.635	3.635	3.672	3.561	3.895	1,454,087	3.7367	-4.85%
2013-06-14	0	1.030	1.020	1.030	1.020	1.100	13,990,000	14,822,640	1.0595	3.821	3.784	3.821	3.784	4.080	3,771,353	3.9303	0.98%
2013-06-13	0	1.020	1.010	1.020	0.990	1.200	30,412,000	32,740,860	1.0766	3.784	3.747	3.784	3.672	4.451	8,198,313	3.9936	-8.93%
2013-06-11	0	1.120	1.100	1.120	0.930	1.190	44,100,800	48,863,888	1.1080	4.155	4.080	4.155	3.450	4.414	11,888,471	4.1102	23.08%
2013-06-10	0	0.910	0.900	0.910	0.880	1.060	20,580,000	19,639,880	0.9543	3.376	3.339	3.376	3.264	3.932	5,547,852	3.5401	-9.00%
2013-06-07	0	1.000	1.010	1.030	0.690	1.160	57,978,000	57,793,500	0.9968	3.710	3.747	3.821	2.560	4.303	15,629,416	3.6977	53.85%
2013-06-06	0	0.650	0.640	0.670	0.630	0.650	1,094,000	701,360	0.6411	2.411	2.374	2.485	2.337	2.411	294,915	2.3782	3.17%
2013-06-05	0	0.630	0.630	0.640	0.620	0.660	1,050,000	670,880	0.6389	2.337	2.337	2.374	2.300	2.448	283,054	2.3702	-4.55%
2013-06-04	0	0.660	0.650	0.670	0.630	0.680	1,654,000	1,066,080	0.6445	2.448	2.411	2.485	2.337	2.522	445,877	2.3910	0.00%
2013-06-03	0	0.660	0.660	0.680	0.660	0.740	1,128,000	755,560	0.6698	2.448	2.448	2.522	2.448	2.745	304,081	2.4847	-5.71%
2013-05-31	0	0.700	0.700	0.710	0.700	0.750	2,848,000	2,033,040	0.7138	2.597	2.597	2.634	2.597	2.782	767,749	2.6481	4.48%
2013-05-30	0	0.670	0.670	0.680	0.630	0.760	15,058,000	10,839,300	0.7198	2.485	2.485	2.522	2.337	2.819	4,059,260	2.6703	8.06%
2013-05-29	0	0.620	0.620	0.630	0.580	0.640	1,482,000	915,860	0.6180	2.300	2.300	2.337	2.152	2.374	399,510	2.2925	6.90%
2013-05-28	0	0.580	0.580	0.590	0.570	0.600	772,000	449,740	0.5826	2.152	2.152	2.189	2.114	2.226	208,112	2.1610	-3.33%
2013-05-27	0	0.600	0.590	0.600	0.550	0.690	2,592,000	1,633,200	0.6301	2.226	2.189	2.226	2.040	2.560	698,738	2.3374	1.69%
2013-05-24	1	-	-	-	-	-	0	0	-	2.189	-	-	-	-	0	-	0.00%
2013-05-23	0	0.590	0.550	0.590	0.470	0.590	6,328,000	3,493,420	0.5521	2.189	2.040	2.189	1.743	2.189	1,705,870	2.0479	25.53%
2013-05-22	0	0.470	0.450	0.470	0.470	0.470	30,000	13,540	0.4513	1.743	1.669	1.743	1.743	1.743	8,087	1.6742	4.44%
2013-05-21	0	0.450	0.445	0.470	0.450	0.465	596,000	273,200	0.4584	1.669	1.651	1.743	1.669	1.725	160,667	1.7004	-3.23%
2013-05-20	0	0.465	0.460	0.480	-	-	0	0	-	1.725	1.706	1.781	-	-	0	-	0.00%
2013-05-16	0	0.465	0.465	0.480	-	-	40,000	18,000	0.4500	1.725	1.725	1.781	-	-	10,783	1.6693	2.20%
2013-05-15	0	0.455	0.455	0.480	-	-	0	0	-	1.688	1.688	1.781	-	-	0	-	0.00%
2013-05-14	0	0.455	0.455	0.480	0.450	0.470	450,000	206,750	0.4594	1.688	1.688	1.781	1.669	1.743	121,309	1.7043	-4.21%
2013-05-13	0	0.475	0.475	0.510	0.465	0.475	104,000	48,390	0.4653	1.762	1.762	1.892	1.725	1.762	28,036	1.7260	-3.06%
2013-05-10	0	0.490	0.470	0.500	-	-	0	0	-	1.818	1.743	1.855	-	-	0	-	0.00%
2013-05-09	0	0.490	0.470	0.490	-	-	0	0	-	1.818	1.743	1.818	-	-	0	-	0.00%
2013-05-08	0	0.490	0.470	0.490	0.485	0.490	104,000	50,740	0.4879	1.818	1.743	1.818	1.799	1.818	28,036	1.8098	3.16%
2013-05-07	0	0.475	0.475	0.500	0.470	0.470	6,000	2,820	0.4700	1.762	1.762	1.855	1.743	1.743	1,617	1.7435	1.06%
2013-05-06	0	0.470	0.465	0.490	0.470	0.500	214,000	104,180	0.4868	1.743	1.725	1.818	1.743	1.855	57,689	1.8059	-5.05%
2013-05-03	0	0.495	0.465	0.495	0.495	0.495	2,000	990	0.4950	1.836	1.725	1.836	1.836	1.836	539	1.8362	4.21%
2013-05-02	0	0.475	0.465	0.475	0.440	0.480	210,000	96,300	0.4586	1.762	1.725	1.762	1.632	1.781	56,611	1.7011	-1.04%
2013-04-30	0	0.480	0.480	0.500	0.470	0.480	16,000	7,560	0.4725	1.781	1.781	1.855	1.743	1.781	4,313	1.7528	-5.88%
2013-04-29	0	0.510	0.475	0.510	-	-	0	0	-	1.892	1.762	1.892	-	-	0	-	0.00%
2013-04-26	0	0.510	0.470	0.510	0.470	0.510	12,000	5,720	0.4767	1.892	1.743	1.892	1.743	1.892	3,235	1.7682	7.37%
2013-04-25	0	0.475	0.475	0.480	0.475	0.475	54,000	25,650	0.4750	1.762	1.762	1.781	1.762	1.762	14,557	1.7620	1.06%
2013-04-24	0	0.470	0.460	0.485	-	-	0	0	-	1.743	1.706	1.799	-	-	0	-	0.00%
2013-04-23	0	0.470	0.450	0.485	-	-	0	0	-	1.743	1.669	1.799	-	-	0	-	0.00%
2013-04-22	0	0.470	0.455	0.485	-	-	0	0	-	1.743	1.688	1.799	-	-	0	-	0.00%
2013-04-19	0	0.470	0.470	0.480	0.450	0.480	202,000	96,900	0.4797	1.743	1.743	1.781	1.669	1.781	54,454	1.7795	-2.08%
2013-04-18	0	0.480	0.455	0.480	-	-	0	0	-	1.781	1.688	1.781	-	-	0	-	0.00%
2013-04-17	0	0.480	0.450	0.480	0.480	0.480	50,000	24,000	0.4800	1.781	1.669	1.781	1.781	1.781	13,479	1.7806	0.00%
2013-04-16	0	0.480	0.460	0.480	0.480	0.480	100,000	48,000	0.4800	1.781	1.706	1.781	1.781	1.781	26,957	1.7806	-2.04%
2013-04-15	0	0.490	0.450	0.490	0.420	0.490	306,000	143,800	0.4699	1.818	1.669	1.818	1.558	1.818	82,490	1.7432	11.36%
2013-04-12	0	0.440	0.440	0.450	0.425	0.440	82,000	35,350	0.4311	1.632	1.632	1.669	1.577	1.632	22,105	1.5992	-6.38%
2013-04-11	0	0.470	0.445	0.480	-	-	0	0	-	1.743	1.651	1.781	-	-	0	-	0.00%
2013-04-10	0	0.470	0.435	0.470	0.425	0.480	44,000	20,280	0.4609	1.743	1.614	1.743	1.577	1.781	11,861	1.7098	8.05%
2013-04-09	0	0.435	0.415	0.445	-	-	0	0	-	1.614	1.539	1.651	-	-	0	-	0.00%
2013-04-08	0	0.435	0.435	0.460	0.435	0.435	2,000	870	0.4350	1.614	1.614	1.706	1.614	1.614	539	1.6137	0.00%
2013-04-05	0	0.435	0.440	0.455	0.430	0.460	40,000	17,680	0.4420	1.614	1.632	1.688	1.595	1.706	10,783	1.6396	-6.45%
2013-04-03	0	0.465	0.435	0.465	0.435	0.475	14,000	6,540	0.4671	1.725	1.614	1.725	1.614	1.762	3,774	1.7329	4.49%
2013-04-02	0	0.445	0.440	0.460	0.445	0.465	142,000	64,230	0.4523	1.651	1.632	1.706	1.651	1.725	38,280	1.6779	-4.30%
2013-03-28	0	0.465	0.440	0.500	0.420	0.465	42,000	18,330	0.4364	1.725	1.632	1.855	1.558	1.725	11,322	1.6190	1.09%
2013-03-27	0	0.460	0.450	0.460	0.440	0.465	234,000	105,150	0.4494	1.706	1.669	1.706	1.632	1.725	63,081	1.6669	-9.80%
2013-03-26	0	0.510	0.460	0.510	0.480	0.510	28,000	13,620	0.4864	1.892	1.706	1.892	1.781	1.892	7,548	1.8044	6.25%
2013-03-25	0	0.480	0.455	0.480	0.480	0.480	102,000	48,960	0.4800	1.781	1.688	1.781	1.781	1.781	27,497	1.7806	0.00%
2013-03-22	0	0.480	0.445	0.480	-	-	0	0	-	1.781	1.651	1.781	-	-	0	-	0.00%
2013-03-21	0	0.480	0.455	0.480	0.480	0.480	70,000	33,600	0.4800	1.781	1.688	1.781	1.781	1.781	18,870	1.7806	0.00%
2013-03-20	0	0.480	0.445	0.480	-	-	0	0	-	1.781	1.651	1.781	-	-	0	-	0.00%
2013-03-19	0	0.480	0.460	0.480	0.470	0.480	62,000	29,160	0.4703	1.781	1.706	1.781	1.743	1.781	16,714	1.7447	0.00%
2013-03-18	0	0.480	0.460	0.480	0.460	0.490	16,000	7,740	0.4838	1.781	1.706	1.781	1.706	1.818	4,313	1.7945	0.00%
2013-03-15	0	0.480	0.465	0.480	0.470	0.490	1,084,000	511,150	0.4715	1.781	1.725	1.781	1.743	1.818	292,219	1.7492	1.05%
2013-03-14	0	0.475	0.475	0.480	0.465	0.475	102,000	47,450	0.4652	1.762	1.762	1.781	1.725	1.762	27,497	1.7257	3.26%
2013-03-13	0	0.460	0.455	0.465	0.460	0.465	202,000	93,170	0.4612	1.706	1.688	1.725	1.706	1.725	54,454	1.7110	-4.17%
2013-03-12	0	0.480	0.465	0.480	0.480	0.480	52,000	24,960	0.4800	1.781	1.725	1.781	1.781	1.781	14,018	1.7806	0.00%
2013-03-11	0	0.480	0.480	0.490	0.470	0.480	200,000	95,000	0.4750	1.781	1.781	1.818	1.743	1.781	53,915	1.7620	-3.03%
2013-03-08	0	0.495	0.495	0.500	0.495	0.495	480,000	237,600	0.4950	1.836	1.836	1.855	1.836	1.836	129,396	1.8362	0.00%
2013-03-07	0	0.495	0.495	0.500	0.470	0.500	162,000	78,700	0.4858	1.836	1.836	1.855	1.743	1.855	43,671	1.8021	0.00%
2013-03-06	0	0.495	0.495	0.500	0.495	0.495	454,000	224,730	0.4950	1.836	1.836	1.855	1.836	1.836	122,387	1.8362	0.00%
2013-03-05	0	0.495	0.470	0.495	-	-	0	0	-	1.836	1.743	1.836	-	-	0	-	0.00%
2013-03-04	0	0.495	0.465	0.495	-	-	0	0	-	1.836	1.725	1.836	-	-	0	-	-1.00%
2013-03-01	0	0.500	0.475	0.500	-	-	0	0	-	1.855	1.762	1.855	-	-	0	-	-1.96%
2013-02-28	0	0.510	0.465	0.510	-	-	0	0	-	1.892	1.725	1.892	-	-	0	-	0.00%
2013-02-27	0	0.510	0.460	0.510	-	-	0	0	-	1.892	1.706	1.892	-	-	0	-	0.00%
2013-02-26	0	0.510	0.475	0.510	0.520	0.520	20,000	10,400	0.5200	1.892	1.762	1.892	1.929	1.929	5,391	1.9290	2.00%
2013-02-25	0	0.500	0.420	0.520	-	-	0	0	-	1.855	1.558	1.929	-	-	0	-	0.00%
2013-02-22	0	0.500	0.475	0.520	-	-	0	0	-	1.855	1.762	1.929	-	-	0	-	0.00%
2013-02-21	0	0.500	0.475	0.510	-	-	0	0	-	1.855	1.762	1.892	-	-	0	-	0.00%
2013-02-20	0	0.500	0.480	0.500	0.500	0.500	100,000	50,000	0.5000	1.855	1.781	1.855	1.855	1.855	26,957	1.8548	-1.96%
2013-02-19	0	0.510	0.480	0.510	0.470	0.520	266,000	129,680	0.4875	1.892	1.781	1.892	1.743	1.929	71,707	1.8085	0.00%
2013-02-18	0	0.510	0.500	0.540	-	-	0	0	-	1.892	1.855	2.003	-	-	0	-	0.00%
2013-02-15	0	0.510	0.460	0.510	0.510	0.540	4,000	2,100	0.5250	1.892	1.706	1.892	1.892	2.003	1,078	1.9475	0.00%
2013-02-14	0	0.510	0.480	0.510	0.510	0.540	6,000	3,120	0.5200	1.892	1.781	1.892	1.892	2.003	1,617	1.9290	0.00%
2013-02-08	0	0.510	0.485	0.530	0.510	0.510	40,000	20,400	0.5100	1.892	1.799	1.966	1.892	1.892	10,783	1.8919	3.03%
2013-02-07	0	0.495	0.495	0.500	0.490	0.530	210,000	104,300	0.4967	1.836	1.836	1.855	1.818	1.966	56,611	1.8424	-2.94%
2013-02-06	0	0.510	0.495	0.510	0.500	0.530	244,000	123,500	0.5061	1.892	1.836	1.892	1.855	1.966	65,776	1.8776	-3.77%
2013-02-05	0	0.530	0.495	0.530	0.530	0.530	102,000	54,060	0.5300	1.966	1.836	1.966	1.966	1.966	27,497	1.9661	0.00%
2013-02-04	0	0.530	0.510	0.530	0.530	0.540	154,000	82,460	0.5355	1.966	1.892	1.966	1.966	2.003	41,515	1.9863	0.00%
2013-02-01	0	0.530	0.510	0.530	0.520	0.550	1,018,000	542,260	0.5327	1.966	1.892	1.966	1.929	2.040	274,427	1.9760	-1.85%
2013-01-31	0	0.540	0.520	0.540	0.520	0.550	1,516,000	811,120	0.5350	2.003	1.929	2.003	1.929	2.040	408,676	1.9848	0.00%
2013-01-30	0	0.540	0.540	0.550	0.540	0.550	210,000	114,800	0.5467	2.003	2.003	2.040	2.003	2.040	56,611	2.0279	3.85%
2013-01-29	0	0.520	0.520	0.540	0.495	0.580	1,716,000	934,070	0.5443	1.929	1.929	2.003	1.836	2.152	462,591	2.0192	4.00%
2013-01-28	0	0.500	0.500	0.510	0.500	0.520	296,000	148,760	0.5026	1.855	1.855	1.892	1.855	1.929	79,794	1.8643	-1.96%
2013-01-25	0	0.510	0.480	0.510	0.495	0.510	684,000	340,940	0.4985	1.892	1.781	1.892	1.836	1.892	184,389	1.8490	3.03%
2013-01-24	0	0.495	0.480	0.495	0.495	0.510	1,146,000	568,960	0.4965	1.836	1.781	1.836	1.836	1.892	308,933	1.8417	0.00%
2013-01-23	0	0.495	0.475	0.495	-	-	0	0	-	1.836	1.762	1.836	-	-	0	-	-1.00%
2013-01-22	0	0.500	0.475	0.500	0.500	0.500	34,000	17,000	0.5000	1.855	1.762	1.855	1.855	1.855	9,166	1.8548	0.00%
2013-01-21	0	0.500	0.475	0.500	0.465	0.510	102,000	51,760	0.5075	1.855	1.762	1.855	1.725	1.892	27,497	1.8824	0.00%
2013-01-18	0	0.500	0.500	0.510	0.495	0.520	1,438,000	719,240	0.5002	1.855	1.855	1.892	1.836	1.929	387,649	1.8554	5.26%
2013-01-17	0	0.475	0.475	0.490	0.470	0.490	398,000	188,790	0.4743	1.762	1.762	1.818	1.743	1.818	107,291	1.7596	-3.06%
2013-01-16	0	0.490	0.480	0.490	0.470	0.500	318,000	154,930	0.4872	1.818	1.781	1.818	1.743	1.855	85,725	1.8073	1.03%
2013-01-15	0	0.485	0.455	0.485	0.450	0.485	22,000	9,980	0.4536	1.799	1.688	1.799	1.669	1.799	5,931	1.6828	-2.02%
2013-01-14	0	0.495	0.475	0.495	0.470	0.510	116,000	56,000	0.4828	1.836	1.762	1.836	1.743	1.892	31,271	1.7908	-1.00%
2013-01-11	0	0.500	0.470	0.500	0.495	0.500	34,000	16,850	0.4956	1.855	1.743	1.855	1.836	1.855	9,166	1.8384	1.01%
2013-01-10	0	0.495	0.425	0.495	-	-	0	0	-	1.836	1.577	1.836	-	-	0	-	0.00%
2013-01-09	0	0.495	0.475	0.495	0.495	0.495	69,190	34,259	0.4951	1.836	1.762	1.836	1.836	1.836	18,652	1.8368	0.00%
2013-01-08	0	0.495	0.430	0.495	0.500	0.500	4,000	2,000	0.5000	1.836	1.595	1.836	1.855	1.855	1,078	1.8548	-1.00%
2013-01-07	0	0.500	0.450	0.500	0.450	0.500	60,000	28,300	0.4717	1.855	1.669	1.855	1.669	1.855	16,174	1.7497	4.17%
2013-01-04	0	0.480	0.480	0.500	0.480	0.480	60,000	28,800	0.4800	1.781	1.781	1.855	1.781	1.781	16,174	1.7806	0.00%
2013-01-03	0	0.480	0.475	0.500	0.450	0.520	168,000	79,030	0.4704	1.781	1.762	1.855	1.669	1.929	45,289	1.7450	9.09%
2013-01-02	0	0.440	0.375	0.450	-	-	0	0	-	1.632	1.391	1.669	-	-	0	-	0.00%
2012-12-31	0	0.440	0.410	0.450	-	-	0	0	-	1.632	1.521	1.669	-	-	0	-	0.00%
2012-12-28	0	0.440	0.405	0.450	-	-	0	0	-	1.632	1.502	1.669	-	-	0	-	0.00%
2012-12-27	0	0.440	0.420	0.455	-	-	0	0	-	1.632	1.558	1.688	-	-	0	-	0.00%
2012-12-24	0	0.440	0.420	0.455	-	-	0	0	-	1.632	1.558	1.688	-	-	0	-	0.00%
2012-12-21	0	0.440	0.415	0.445	0.420	0.440	150,000	63,600	0.4240	1.632	1.539	1.651	1.558	1.632	40,436	1.5728	-2.22%
2012-12-20	0	0.450	0.420	0.455	0.390	0.450	300,000	127,940	0.4265	1.669	1.558	1.688	1.447	1.669	80,872	1.5820	0.00%
2012-12-19	0	0.450	0.390	0.450	0.440	0.450	30,000	13,120	0.4373	1.669	1.447	1.669	1.632	1.669	8,087	1.6223	3.45%
2012-12-18	0	0.435	0.395	0.445	-	-	0	0	-	1.614	1.465	1.651	-	-	0	-	0.00%
2012-12-17	0	0.435	0.435	0.445	0.435	0.450	344,000	149,940	0.4359	1.614	1.614	1.651	1.614	1.669	92,734	1.6169	0.00%
2012-12-14	0	0.435	0.430	0.435	0.410	0.435	3,076,000	1,270,630	0.4131	1.614	1.595	1.614	1.521	1.614	829,213	1.5323	11.54%
2012-12-13	0	0.390	0.355	0.390	-	-	0	0	-	1.447	1.317	1.447	-	-	0	-	-2.50%
2012-12-12	0	0.400	0.355	0.400	0.360	0.410	536,000	214,140	0.3995	1.484	1.317	1.484	1.335	1.521	144,492	1.4820	11.11%
2012-12-11	0	0.360	0.330	0.360	-	-	0	0	-	1.335	1.224	1.335	-	-	0	-	0.00%
2012-12-10	0	0.360	0.335	0.360	-	-	4,000	1,500	0.3750	1.335	1.243	1.335	-	-	1,078	1.3911	0.00%
2012-12-07	0	0.360	0.330	0.360	0.360	0.365	238,000	85,870	0.3608	1.335	1.224	1.335	1.335	1.354	64,159	1.3384	-1.37%
2012-12-06	0	0.365	0.330	0.365	-	-	0	0	-	1.354	1.224	1.354	-	-	0	-	0.00%
2012-12-05	0	0.365	0.340	0.375	-	-	0	0	-	1.354	1.261	1.391	-	-	0	-	0.00%
2012-12-04	0	0.365	0.340	0.375	-	-	0	0	-	1.354	1.261	1.391	-	-	0	-	0.00%
2012-12-03	0	0.365	0.335	0.365	-	-	0	0	-	1.354	1.243	1.354	-	-	0	-	-3.95%
2012-11-30	0	0.380	0.360	0.380	0.320	0.380	154,000	54,820	0.3560	1.410	1.335	1.410	1.187	1.410	41,515	1.3205	2.70%
2012-11-29	0	0.370	0.350	0.370	0.370	0.370	10,000	3,700	0.3700	1.373	1.298	1.373	1.373	1.373	2,696	1.3725	10.45%
2012-11-28	0	0.335	0.290	0.350	-	-	0	0	-	1.243	1.076	1.298	-	-	0	-	0.00%
2012-11-27	0	0.335	0.315	0.335	-	-	0	0	-	1.243	1.169	1.243	-	-	0	-	0.00%
2012-11-26	0	0.335	0.315	0.350	-	-	0	0	-	1.243	1.169	1.298	-	-	0	-	0.00%
2012-11-23	0	0.335	0.315	0.355	-	-	0	0	-	1.243	1.169	1.317	-	-	0	-	0.00%
2012-11-22	0	0.335	0.315	0.355	-	-	0	0	-	1.243	1.169	1.317	-	-	0	-	0.00%
2012-11-21	0	0.335	0.320	0.350	-	-	0	0	-	1.243	1.187	1.298	-	-	0	-	0.00%
2012-11-20	0	0.335	0.330	0.350	0.330	0.335	192,000	63,820	0.3324	1.243	1.224	1.298	1.224	1.243	51,758	1.2330	0.00%
2012-11-19	0	0.335	0.335	0.345	0.335	0.335	2,000	670	0.3350	1.243	1.243	1.280	1.243	1.243	539	1.2427	-4.29%
2012-11-16	0	0.350	0.325	0.350	-	-	80,000	27,600	0.3450	1.298	1.206	1.298	-	-	21,566	1.2798	-1.41%
2012-11-15	0	0.355	0.320	0.355	0.355	0.355	2,000	710	0.3550	1.317	1.187	1.317	1.317	1.317	539	1.3169	7.58%
2012-11-14	0	0.330	0.330	0.365	0.320	0.330	52,000	16,660	0.3204	1.224	1.224	1.354	1.187	1.224	14,018	1.1885	-5.71%
2012-11-13	0	0.350	0.325	0.365	-	-	0	0	-	1.298	1.206	1.354	-	-	0	-	0.00%
2012-11-12	0	0.350	0.330	0.375	-	-	0	0	-	1.298	1.224	1.391	-	-	0	-	0.00%
2012-11-09	0	0.350	0.325	0.390	-	-	0	0	-	1.298	1.206	1.447	-	-	0	-	0.00%
2012-11-08	0	0.350	0.330	0.355	-	-	0	0	-	1.298	1.224	1.317	-	-	0	-	0.00%
2012-11-07	0	0.350	0.335	0.370	-	-	0	0	-	1.298	1.243	1.373	-	-	0	-	0.00%
2012-11-06	0	0.350	0.325	0.365	0.350	0.375	54,000	19,090	0.3535	1.298	1.206	1.354	1.298	1.391	14,557	1.3114	4.48%
2012-11-05	0	0.335	0.325	0.375	-	-	0	0	-	1.243	1.206	1.391	-	-	0	-	0.00%
2012-11-02	0	0.335	0.325	0.355	0.335	0.335	10,000	3,350	0.3350	1.243	1.206	1.317	1.243	1.243	2,696	1.2427	0.00%
2012-11-01	0	0.335	0.330	0.335	-	-	0	0	-	1.243	1.224	1.243	-	-	0	-	0.00%
2012-10-31	0	0.335	0.320	0.335	-	-	0	0	-	1.243	1.187	1.243	-	-	0	-	0.00%
2012-10-30	0	0.335	0.325	0.360	-	-	0	0	-	1.243	1.206	1.335	-	-	0	-	0.00%
2012-10-29	0	0.335	0.330	0.340	0.320	0.335	14,000	4,560	0.3257	1.243	1.224	1.261	1.187	1.243	3,774	1.2083	-2.90%
2012-10-26	0	0.345	0.325	0.385	-	-	0	0	-	1.280	1.206	1.428	-	-	0	-	0.00%
2012-10-25	0	0.345	0.340	0.350	-	-	0	0	-	1.280	1.261	1.298	-	-	0	-	0.00%
2012-10-24	0	0.345	0.345	0.355	0.320	0.340	14,000	4,590	0.3279	1.280	1.280	1.317	1.187	1.261	3,774	1.2162	-2.82%
2012-10-22	0	0.355	0.355	0.380	-	-	0	0	-	1.317	1.317	1.410	-	-	0	-	0.00%
2012-10-19	0	0.355	0.330	0.380	-	-	0	0	-	1.317	1.224	1.410	-	-	0	-	0.00%
2012-10-18	0	0.355	0.330	0.370	-	-	0	0	-	1.317	1.224	1.373	-	-	0	-	0.00%
2012-10-17	0	0.355	0.330	0.375	-	-	0	0	-	1.317	1.224	1.391	-	-	0	-	0.00%
2012-10-16	0	0.355	0.335	0.365	0.350	0.385	212,000	74,820	0.3529	1.317	1.243	1.354	1.298	1.428	57,150	1.3092	2.90%
2012-10-15	0	0.345	0.325	0.355	-	-	0	0	-	1.280	1.206	1.317	-	-	0	-	0.00%
2012-10-12	0	0.345	0.325	0.360	-	-	0	0	-	1.280	1.206	1.335	-	-	0	-	0.00%
2012-10-11	0	0.345	0.345	0.355	-	-	0	0	-	1.280	1.280	1.317	-	-	0	-	0.00%
2012-10-10	0	0.345	0.345	0.375	-	-	0	0	-	1.280	1.280	1.391	-	-	0	-	2.99%
2012-10-09	0	0.335	0.325	0.360	-	-	0	0	-	1.243	1.206	1.335	-	-	0	-	0.00%
2012-10-08	0	0.335	0.335	0.375	0.320	0.325	36,000	11,530	0.3203	1.243	1.243	1.391	1.187	1.206	9,705	1.1881	-6.94%
2012-10-05	0	0.360	0.330	0.370	-	-	0	0	-	1.335	1.224	1.373	-	-	0	-	0.00%
2012-10-04	0	0.360	0.325	0.365	-	-	0	0	-	1.335	1.206	1.354	-	-	0	-	0.00%
2012-10-03	0	0.360	0.320	0.370	-	-	0	0	-	1.335	1.187	1.373	-	-	0	-	0.00%
2012-09-28	0	0.360	0.340	0.360	0.335	0.370	434,000	151,670	0.3495	1.335	1.261	1.335	1.243	1.373	116,996	1.2964	7.46%
2012-09-27	0	0.335	0.305	0.335	0.325	0.380	498,000	174,170	0.3497	1.243	1.131	1.243	1.206	1.410	134,248	1.2974	11.67%
2012-09-26	0	0.300	0.300	0.315	0.300	0.345	1,331,200	432,688	0.3250	1.113	1.113	1.169	1.113	1.280	358,858	1.2057	-23.08%
2012-09-25	0	0.390	0.350	0.390	-	-	0	0	-	1.447	1.298	1.447	-	-	0	-	-3.70%
2012-09-24	0	0.405	0.330	0.405	-	-	0	0	-	1.502	1.224	1.502	-	-	0	-	-1.22%
2012-09-21	0	0.410	0.345	0.430	0.390	0.410	20,400	8,308	0.4073	1.521	1.280	1.595	1.447	1.521	5,499	1.5107	2.50%
2012-09-20	0	0.400	0.345	0.400	-	-	0	0	-	1.484	1.280	1.484	-	-	0	-	0.00%
2012-09-19	0	0.400	0.345	0.410	-	-	0	0	-	1.484	1.280	1.521	-	-	0	-	0.00%
2012-09-18	0	0.400	0.360	0.420	-	-	0	0	-	1.484	1.335	1.558	-	-	0	-	0.00%
2012-09-17	0	0.400	0.350	0.405	0.400	0.400	276,000	110,400	0.4000	1.484	1.298	1.502	1.484	1.484	74,403	1.4838	-2.44%
2012-09-14	0	0.410	0.350	0.420	-	-	0	0	-	1.521	1.298	1.558	-	-	0	-	0.00%
2012-09-13	0	0.410	0.380	0.415	-	-	0	0	-	1.521	1.410	1.539	-	-	0	-	0.00%
2012-09-12	0	0.410	0.350	0.410	-	-	0	0	-	1.521	1.298	1.521	-	-	0	-	0.00%
2012-09-11	0	0.410	0.350	0.415	0.390	0.410	380,000	151,800	0.3995	1.521	1.298	1.539	1.447	1.521	102,438	1.4819	5.13%
2012-09-10	0	0.390	0.350	0.390	-	-	0	0	-	1.447	1.298	1.447	-	-	0	-	0.00%
2012-09-07	0	0.390	0.380	0.410	0.410	0.410	60,000	24,600	0.4100	1.447	1.410	1.521	1.521	1.521	16,174	1.5209	0.00%
2012-09-06	0	0.390	0.390	0.400	0.390	0.390	422,000	165,580	0.3924	1.447	1.447	1.484	1.447	1.447	113,761	1.4555	-9.30%
2012-09-05	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
2012-08-23	0	0.430	0.430	0.440	0.425	0.430	272,000	116,410	0.4280	1.595	1.595	1.632	1.577	1.595	73,324	1.5876	0.00%
2012-08-22	0	0.430	0.400	0.430	-	-	0	0	-	1.595	1.484	1.595	-	-	0	-	0.00%
2012-08-21	0	0.430	0.405	0.430	-	-	0	0	-	1.595	1.502	1.595	-	-	0	-	0.00%
2012-08-20	0	0.430	0.405	0.430	-	-	0	0	-	1.595	1.502	1.595	-	-	0	-	0.00%
2012-08-17	0	0.430	0.420	0.430	0.420	0.450	760,000	327,600	0.4311	1.595	1.558	1.595	1.558	1.669	204,877	1.5990	-10.42%
2012-08-16	0	0.480	0.460	0.480	0.475	0.480	110,000	52,650	0.4786	1.781	1.706	1.781	1.762	1.781	29,653	1.7755	3.23%
2012-08-15	0	0.465	0.460	0.470	0.465	0.465	200,000	93,000	0.4650	1.725	1.706	1.743	1.725	1.725	53,915	1.7249	1.09%
2012-08-14	0	0.460	0.455	0.470	0.455	0.460	370,000	170,100	0.4597	1.706	1.688	1.743	1.688	1.706	99,743	1.7054	0.00%
2012-08-13	0	0.460	0.460	0.470	0.460	0.490	740,000	346,080	0.4677	1.706	1.706	1.743	1.706	1.818	199,485	1.7349	2.22%
2012-08-10	0	0.450	0.450	0.460	0.450	0.450	60,000	27,000	0.4500	1.669	1.669	1.706	1.669	1.669	16,174	1.6693	0.00%
2012-08-09	0	0.450	0.445	0.460	-	-	0	0	-	1.669	1.651	1.706	-	-	0	-	0.00%
2012-08-08	0	0.450	0.440	0.460	0.450	0.450	184,000	82,800	0.4500	1.669	1.632	1.706	1.669	1.669	49,602	1.6693	-2.17%
2012-08-07	0	0.460	0.450	0.460	0.450	0.460	580,000	264,250	0.4556	1.706	1.669	1.706	1.669	1.706	156,353	1.6901	2.22%
2012-08-06	0	0.450	0.435	0.450	0.445	0.455	200,000	90,840	0.4542	1.669	1.614	1.669	1.651	1.688	53,915	1.6849	1.12%
2012-08-03	0	0.445	0.445	0.450	0.420	0.445	452,000	196,300	0.4343	1.651	1.651	1.669	1.558	1.651	121,848	1.6110	4.71%
2012-08-02	0	0.425	0.425	0.445	-	-	0	0	-	1.577	1.577	1.651	-	-	0	-	0.00%
2012-08-01	0	0.425	0.425	0.440	0.420	0.440	464,000	198,950	0.4288	1.577	1.577	1.632	1.558	1.632	125,083	1.5905	-3.41%
2012-07-31	0	0.440	0.420	0.440	0.410	0.440	658,000	276,890	0.4208	1.632	1.558	1.632	1.521	1.632	177,380	1.5610	6.02%
2012-07-30	0	0.415	0.410	0.430	0.415	0.425	66,000	27,990	0.4241	1.539	1.521	1.595	1.539	1.577	17,792	1.5732	0.00%
2012-07-27	0	0.415	0.415	0.420	0.390	0.420	872,000	361,780	0.4149	1.539	1.539	1.558	1.447	1.558	235,069	1.5390	6.41%
2012-07-26	0	0.390	0.370	0.390	0.390	0.400	100,000	39,200	0.3920	1.447	1.373	1.447	1.447	1.484	26,957	1.4541	5.41%
2012-07-25	0	0.370	0.340	0.370	0.370	0.370	120,000	44,400	0.3700	1.373	1.261	1.373	1.373	1.373	32,349	1.3725	-7.50%
2012-07-24	0	0.400	0.400	0.440	0.400	0.400	100,000	40,000	0.4000	1.484	1.484	1.632	1.484	1.484	26,957	1.4838	0.00%
2012-07-23	0	0.400	0.385	0.400	0.400	0.400	110,000	44,000	0.4000	1.484	1.428	1.484	1.484	1.484	29,653	1.4838	0.00%
2012-07-20	0	0.400	0.415	0.420	0.400	0.430	158,000	64,850	0.4104	1.484	1.539	1.558	1.484	1.595	42,593	1.5226	0.00%
2012-07-19	0	0.400	0.400	0.430	-	-	0	0	-	1.484	1.484	1.595	-	-	0	-	0.00%
2012-07-18	0	0.400	0.400	0.415	0.400	0.415	130,000	52,030	0.4002	1.484	1.484	1.539	1.484	1.539	35,045	1.4847	-3.61%
2012-07-17	0	0.415	0.390	0.425	-	-	0	0	-	1.539	1.447	1.577	-	-	0	-	0.00%
2012-07-16	0	0.415	0.415	0.430	0.415	0.415	736,000	305,440	0.4150	1.539	1.539	1.595	1.539	1.539	198,407	1.5395	7.79%
2012-07-13	0	0.385	0.385	0.405	-	-	0	0	-	1.428	1.428	1.502	-	-	0	-	1.32%
2012-07-12	0	0.380	0.380	0.400	0.380	0.385	160,000	61,380	0.3836	1.410	1.410	1.484	1.410	1.428	43,132	1.4231	-2.56%
2012-07-11	0	0.390	0.380	0.410	-	-	0	0	-	1.447	1.410	1.521	-	-	0	-	0.00%
2012-07-10	0	0.390	0.390	0.415	0.385	0.385	48,000	18,480	0.3850	1.447	1.447	1.539	1.428	1.428	12,940	1.4282	-1.27%
2012-07-09	0	0.395	0.395	0.400	0.395	0.410	430,000	172,500	0.4012	1.465	1.465	1.484	1.465	1.521	115,917	1.4881	-8.14%
2012-07-06	0	0.430	0.410	0.435	0.400	0.440	218,000	92,740	0.4254	1.595	1.521	1.614	1.484	1.632	58,767	1.5781	6.17%
2012-07-05	0	0.405	0.405	0.420	0.400	0.440	286,000	116,590	0.4077	1.502	1.502	1.558	1.484	1.632	77,098	1.5122	2.53%
2012-07-04	0	0.395	0.355	0.395	0.395	0.395	30,000	11,850	0.3950	1.465	1.317	1.465	1.465	1.465	8,087	1.4653	0.00%
2012-07-03	0	0.395	0.395	0.410	0.380	0.400	1,392,000	549,590	0.3948	1.465	1.465	1.521	1.410	1.484	375,248	1.4646	6.76%
2012-06-29	0	0.370	0.330	0.380	0.370	0.370	50,000	18,500	0.3700	1.373	1.224	1.410	1.373	1.373	13,479	1.3725	2.78%
2012-06-28	0	0.360	0.360	0.365	0.350	0.365	2,406,000	864,630	0.3594	1.335	1.335	1.354	1.298	1.354	648,597	1.3331	2.86%
2012-06-27	0	0.350	0.300	0.350	0.345	0.350	110,000	38,310	0.3483	1.298	1.113	1.298	1.280	1.298	29,653	1.2919	0.00%
2012-06-26	0	0.350	0.295	0.350	0.355	0.355	700,000	248,500	0.3550	1.298	1.094	1.298	1.317	1.317	188,702	1.3169	6.06%
2012-06-25	0	0.330	0.270	0.330	0.330	0.330	600,000	198,000	0.3300	1.224	1.002	1.224	1.224	1.224	161,745	1.2241	3.13%
2012-06-22	0	0.320	0.280	0.335	-	-	0	0	-	1.187	1.039	1.243	-	-	0	-	0.00%
2012-06-21	0	0.320	0.320	0.330	0.315	0.320	512,000	163,320	0.3190	1.187	1.187	1.224	1.169	1.187	138,022	1.1833	10.34%
2012-06-20	0	0.290	0.255	0.295	-	-	0	0	-	1.076	0.946	1.094	-	-	0	-	0.00%
2012-06-19	0	0.290	0.250	0.315	-	-	0	0	-	1.076	0.927	1.169	-	-	0	-	0.00%
2012-06-18	0	0.290	0.250	0.295	-	-	0	0	-	1.076	0.927	1.094	-	-	0	-	0.00%
2012-06-15	0	0.290	0.260	0.295	-	-	0	0	-	1.076	0.964	1.094	-	-	0	-	0.00%
2012-06-14	0	0.290	0.260	0.320	-	-	0	0	-	1.076	0.964	1.187	-	-	0	-	0.00%
2012-06-13	0	0.290	0.260	0.295	-	-	0	0	-	1.076	0.964	1.094	-	-	0	-	0.00%
2012-06-12	0	0.290	0.250	0.315	-	-	0	0	-	1.076	0.927	1.169	-	-	0	-	0.00%
2012-06-11	0	0.290	0.255	0.295	-	-	0	0	-	1.076	0.946	1.094	-	-	0	-	0.00%
2012-06-08	0	0.290	0.265	0.325	-	-	0	0	-	1.076	0.983	1.206	-	-	0	-	0.00%
2012-06-07	0	0.290	0.260	0.320	-	-	0	0	-	1.076	0.964	1.187	-	-	0	-	0.00%
2012-06-06	0	0.290	0.270	0.325	-	-	0	0	-	1.076	1.002	1.206	-	-	0	-	0.00%
2012-06-05	0	0.290	0.275	0.325	-	-	0	0	-	1.076	1.020	1.206	-	-	0	-	0.00%
2012-06-04	0	0.290	0.260	0.290	-	-	0	0	-	1.076	0.964	1.076	-	-	0	-	0.00%
2012-06-01	0	0.290	0.280	0.325	-	-	0	0	-	1.076	1.039	1.206	-	-	0	-	0.00%
2012-05-31	0	0.290	0.280	0.325	0.280	0.290	32,000	8,980	0.2806	1.076	1.039	1.206	1.039	1.076	8,626	1.0410	-6.45%
2012-05-30	0	0.310	0.305	0.310	0.310	0.315	606,000	188,400	0.3109	1.150	1.131	1.150	1.150	1.169	163,362	1.1533	-6.06%
2012-05-29	0	0.330	0.330	0.350	0.315	0.340	320,000	103,240	0.3226	1.224	1.224	1.298	1.169	1.261	86,264	1.1968	-2.94%
2012-05-28	0	0.340	0.340	0.350	0.330	0.330	100,000	33,000	0.3300	1.261	1.261	1.298	1.224	1.224	26,957	1.2241	3.03%
2012-05-25	0	0.330	0.320	0.360	0.310	0.360	1,312,000	464,780	0.3543	1.224	1.187	1.335	1.150	1.335	353,682	1.3141	0.00%
2012-05-24	0	0.330	0.325	0.330	0.325	0.345	922,000	303,910	0.3296	1.224	1.206	1.224	1.206	1.280	248,548	1.2227	6.45%
2012-05-23	0	0.310	0.270	0.320	-	-	0	0	-	1.150	1.002	1.187	-	-	0	-	0.00%
2012-05-22	0	0.310	0.265	0.310	-	-	0	0	-	1.150	0.983	1.150	-	-	0	-	0.00%
2012-05-21	0	0.310	0.260	0.310	-	-	0	0	-	1.150	0.964	1.150	-	-	0	-	0.00%
2012-05-18	0	0.310	0.260	0.310	-	-	0	0	-	1.150	0.964	1.150	-	-	0	-	0.00%
2012-05-17	0	0.310	0.260	0.310	-	-	0	0	-	1.150	0.964	1.150	-	-	0	-	0.00%
2012-05-16	0	0.310	0.265	0.310	-	-	0	0	-	1.150	0.983	1.150	-	-	0	-	0.00%
2012-05-15	0	0.310	0.310	0.315	0.290	0.315	2,128,000	652,350	0.3066	1.150	1.150	1.169	1.076	1.169	573,655	1.1372	5.08%
2012-05-14	0	0.295	0.295	0.300	0.290	0.295	798,000	233,740	0.2929	1.094	1.094	1.113	1.076	1.094	215,121	1.0866	7.27%
2012-05-11	0	0.275	0.250	0.275	-	-	0	0	-	1.020	0.927	1.020	-	-	0	-	-1.79%
2012-05-10	0	0.280	0.280	0.300	0.260	0.280	454,000	123,860	0.2728	1.039	1.039	1.113	0.964	1.039	122,387	1.0120	7.69%
2012-05-09	0	0.260	0.248	0.260	0.255	0.265	200,000	51,750	0.2588	0.964	0.920	0.964	0.946	0.983	53,915	0.9598	4.00%
2012-05-08	0	0.250	0.246	0.255	0.241	0.250	34,000	8,284	0.2436	0.927	0.913	0.946	0.894	0.927	9,166	0.9038	0.00%
2012-05-07	0	0.250	0.250	0.255	0.241	0.241	20,000	4,820	0.2410	0.927	0.927	0.946	0.894	0.894	5,391	0.8940	0.00%
2012-05-04	0	0.250	0.242	0.260	-	-	0	0	-	0.927	0.898	0.964	-	-	0	-	0.00%
2012-05-03	0	0.250	0.245	0.260	-	-	0	0	-	0.927	0.909	0.964	-	-	0	-	0.00%
2012-05-02	0	0.250	0.245	0.260	-	-	0	0	-	0.927	0.909	0.964	-	-	0	-	0.00%
2012-04-30	0	0.250	0.242	0.255	0.242	0.255	102,000	25,090	0.2460	0.927	0.898	0.946	0.898	0.946	27,497	0.9125	0.00%
2012-04-27	0	0.250	0.241	0.250	0.240	0.250	20,000	4,820	0.2410	0.927	0.894	0.927	0.890	0.927	5,391	0.8940	0.00%
2012-04-26	0	0.250	0.250	0.255	0.250	0.260	554,000	140,910	0.2544	0.927	0.927	0.946	0.927	0.964	149,345	0.9435	-1.96%
2012-04-25	0	0.255	0.255	0.285	0.250	0.290	300,000	78,500	0.2617	0.946	0.946	1.057	0.927	1.076	80,872	0.9707	-12.07%
2012-04-24	0	0.290	0.265	0.290	-	-	0	0	-	1.076	0.983	1.076	-	-	0	-	0.00%
2012-04-23	0	0.290	0.255	0.290	-	-	0	0	-	1.076	0.946	1.076	-	-	0	-	0.00%
2012-04-20	0	0.290	0.255	0.290	0.290	0.290	100,000	29,000	0.2900	1.076	0.946	1.076	1.076	1.076	26,957	1.0758	1.75%
2012-04-19	0	0.285	0.255	0.290	-	-	0	0	-	1.057	0.946	1.076	-	-	0	-	0.00%
2012-04-18	0	0.285	0.245	0.285	0.285	0.285	100,000	28,500	0.2850	1.057	0.909	1.057	1.057	1.057	26,957	1.0572	1.79%
2012-04-17	0	0.280	0.241	0.285	-	-	0	0	-	1.039	0.894	1.057	-	-	0	-	0.00%
2012-04-16	0	0.280	0.250	0.280	0.280	0.290	100,000	28,500	0.2850	1.039	0.927	1.039	1.039	1.076	26,957	1.0572	9.80%
2012-04-13	0	0.255	0.255	0.270	0.250	0.255	200,000	50,500	0.2525	0.946	0.946	1.002	0.927	0.946	53,915	0.9367	6.25%
2012-04-12	0	0.240	0.220	0.250	-	-	0	0	-	0.890	0.816	0.927	-	-	0	-	0.00%
2012-04-11	0	0.240	0.231	0.260	-	-	0	0	-	0.890	0.857	0.964	-	-	0	-	0.00%
2012-04-10	0	0.240	0.240	0.260	0.240	0.240	8,000	1,920	0.2400	0.890	0.890	0.964	0.890	0.890	2,157	0.8903	-4.00%
2012-04-05	0	0.250	0.232	0.280	-	-	0	0	-	0.927	0.861	1.039	-	-	0	-	0.00%
2012-04-03	0	0.250	0.233	0.260	-	-	0	0	-	0.927	0.864	0.964	-	-	0	-	0.00%
2012-04-02	0	0.250	0.231	0.280	-	-	0	0	-	0.927	0.857	1.039	-	-	0	-	0.00%
2012-03-30	0	0.250	0.250	0.270	0.230	0.275	328,000	81,190	0.2475	0.927	0.927	1.002	0.853	1.020	88,421	0.9182	0.00%
2012-03-29	0	0.250	0.232	0.280	0.250	0.270	206,000	51,620	0.2506	0.927	0.861	1.039	0.927	1.002	55,532	0.9295	-7.41%
2012-03-28	0	0.270	0.270	0.280	0.270	0.280	576,000	160,970	0.2795	1.002	1.002	1.039	1.002	1.039	155,275	1.0367	-6.90%
2012-03-27	0	0.290	0.280	0.305	-	-	0	0	-	1.076	1.039	1.131	-	-	0	-	0.00%
2012-03-26	0	0.290	0.280	0.305	-	-	0	0	-	1.076	1.039	1.131	-	-	0	-	0.00%
2012-03-23	0	0.290	0.290	0.305	0.290	0.290	154,000	44,660	0.2900	1.076	1.076	1.131	1.076	1.076	41,515	1.0758	0.00%
2012-03-22	0	0.290	0.280	0.305	-	-	0	0	-	1.076	1.039	1.131	-	-	0	-	0.00%
2012-03-21	0	0.290	0.290	0.310	0.285	0.285	60,000	17,100	0.2850	1.076	1.076	1.150	1.057	1.057	16,174	1.0572	-6.45%
2012-03-20	0	0.310	0.285	0.310	-	-	0	0	-	1.150	1.057	1.150	-	-	0	-	0.00%
2012-03-19	0	0.310	0.290	0.310	-	-	0	0	-	1.150	1.076	1.150	-	-	0	-	0.00%
2012-03-16	0	0.310	0.290	0.310	-	-	0	0	-	1.150	1.076	1.150	-	-	0	-	0.00%
2012-03-15	0	0.310	0.290	0.310	0.310	0.310	300,000	93,000	0.3100	1.150	1.076	1.150	1.150	1.150	80,872	1.1500	3.33%
2012-03-14	0	0.300	0.295	0.310	-	-	0	0	-	1.113	1.094	1.150	-	-	0	-	0.00%
2012-03-13	0	0.300	0.300	0.315	0.295	0.295	20,000	5,900	0.2950	1.113	1.113	1.169	1.094	1.094	5,391	1.0943	-3.23%
2012-03-12	0	0.310	0.295	0.320	-	-	0	0	-	1.150	1.094	1.187	-	-	0	-	0.00%
2012-03-09	0	0.310	0.295	0.315	0.310	0.310	600,000	186,000	0.3100	1.150	1.094	1.169	1.150	1.150	161,745	1.1500	-1.59%
2012-03-08	0	0.315	0.290	0.315	0.320	0.320	2,000	640	0.3200	1.169	1.076	1.169	1.187	1.187	539	1.1871	3.28%
2012-03-07	0	0.305	0.290	0.305	0.305	0.305	100,000	30,500	0.3050	1.131	1.076	1.131	1.131	1.131	26,957	1.1314	1.67%
2012-03-06	0	0.300	0.280	0.310	-	-	0	0	-	1.113	1.039	1.150	-	-	0	-	0.00%
2012-03-05	0	0.300	0.290	0.300	0.290	0.305	600,000	178,000	0.2967	1.113	1.076	1.113	1.076	1.131	161,745	1.1005	-6.25%
2012-03-02	0	0.320	0.290	0.330	0.320	0.320	2,000	640	0.3200	1.187	1.076	1.224	1.187	1.187	539	1.1871	6.67%
2012-03-01	0	0.300	0.285	0.300	-	-	0	0	-	1.113	1.057	1.113	-	-	0	-	-1.64%
2012-02-29	0	0.305	0.290	0.315	-	-	0	0	-	1.131	1.076	1.169	-	-	0	-	0.00%
2012-02-28	0	0.305	0.285	0.305	0.320	0.320	2,000	640	0.3200	1.131	1.057	1.131	1.187	1.187	539	1.1871	1.67%
2012-02-27	0	0.300	0.285	0.300	-	-	0	0	-	1.113	1.057	1.113	-	-	0	-	-1.64%
2012-02-24	0	0.305	0.285	0.305	-	-	0	0	-	1.131	1.057	1.131	-	-	0	-	0.00%
2012-02-23	0	0.305	0.285	0.305	0.305	0.305	330,000	100,650	0.3050	1.131	1.057	1.131	1.131	1.131	88,960	1.1314	-1.61%
2012-02-22	0	0.310	0.310	0.320	0.300	0.320	296,000	89,590	0.3027	1.150	1.150	1.187	1.113	1.187	79,794	1.1228	3.33%
2012-02-21	0	0.300	0.285	0.300	0.295	0.300	1,630,000	485,620	0.2979	1.113	1.057	1.113	1.094	1.113	439,407	1.1052	5.26%
2012-02-20	0	0.285	0.270	0.285	0.285	0.285	440,000	125,400	0.2850	1.057	1.002	1.057	1.057	1.057	118,613	1.0572	1.79%
2012-02-17	0	0.280	0.265	0.310	-	-	0	0	-	1.039	0.983	1.150	-	-	0	-	0.00%
2012-02-16	0	0.280	0.270	0.280	0.280	0.300	20,000	5,640	0.2820	1.039	1.002	1.039	1.039	1.113	5,391	1.0461	3.70%
2012-02-15	0	0.270	0.270	0.285	0.270	0.270	94,000	25,380	0.2700	1.002	1.002	1.057	1.002	1.002	25,340	1.0016	0.00%
2012-02-14	0	0.270	0.255	0.290	-	-	0	0	-	1.002	0.946	1.076	-	-	0	-	0.00%
2012-02-13	0	0.270	0.260	0.290	-	-	0	0	-	1.002	0.964	1.076	-	-	0	-	0.00%
2012-02-10	0	0.270	0.270	0.280	0.270	0.270	170,000	45,900	0.2700	1.002	1.002	1.039	1.002	1.002	45,828	1.0016	-3.57%
2012-02-09	0	0.280	0.275	0.285	0.265	0.280	410,000	113,900	0.2778	1.039	1.020	1.057	0.983	1.039	110,526	1.0305	1.82%
2012-02-08	0	0.275	0.270	0.275	0.250	0.275	280,000	74,260	0.2652	1.020	1.002	1.020	0.927	1.020	75,481	0.9838	0.00%
2012-02-07	0	0.275	0.260	0.280	0.250	0.275	6,000	1,570	0.2617	1.020	0.964	1.039	0.927	1.020	1,617	0.9707	5.77%
2012-02-06	0	0.260	0.260	0.275	0.260	0.260	500,000	130,000	0.2600	0.964	0.964	1.020	0.964	0.964	134,787	0.9645	-7.14%
2012-02-03	0	0.280	0.260	0.280	0.255	0.280	6,000	1,620	0.2700	1.039	0.964	1.039	0.946	1.039	1,617	1.0016	0.00%
2012-02-02	0	0.280	0.255	0.280	-	-	0	0	-	1.039	0.946	1.039	-	-	0	-	0.00%
2012-02-01	0	0.280	0.255	0.280	0.280	0.280	2,000	560	0.2800	1.039	0.946	1.039	1.039	1.039	539	1.0387	5.66%
2012-01-31	0	0.265	0.265	0.270	0.260	0.265	90,000	23,700	0.2633	0.983	0.983	1.002	0.964	0.983	24,262	0.9768	-1.85%
2012-01-30	0	0.270	0.255	0.280	-	-	0	0	-	1.002	0.946	1.039	-	-	0	-	0.00%
2012-01-27	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2012-01-26	0	0.270	0.270	0.280	-	-	0	0	-	1.002	1.002	1.039	-	-	0	-	0.00%
2012-01-20	0	0.270	0.260	0.290	-	-	0	0	-	1.002	0.964	1.076	-	-	0	-	0.00%
2012-01-19	0	0.270	0.270	0.280	0.270	0.275	312,000	84,740	0.2716	1.002	1.002	1.039	1.002	1.020	84,107	1.0075	-3.57%
2012-01-18	0	0.280	0.260	0.285	-	-	0	0	-	1.039	0.964	1.057	-	-	0	-	0.00%
2012-01-17	0	0.280	0.260	0.280	-	-	0	0	-	1.039	0.964	1.039	-	-	0	-	0.00%
2012-01-16	0	0.280	0.260	0.280	-	-	0	0	-	1.039	0.964	1.039	-	-	0	-	0.00%
2012-01-13	0	0.280	0.260	0.285	0.270	0.280	8,000	2,180	0.2725	1.039	0.964	1.057	1.002	1.039	2,157	1.0109	3.70%
2012-01-12	0	0.270	0.260	0.270	0.270	0.270	106,000	28,620	0.2700	1.002	0.964	1.002	1.002	1.002	28,575	1.0016	0.00%
2012-01-11	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2012-01-10	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2012-01-09	0	0.270	0.270	0.280	0.270	0.280	400,000	110,000	0.2750	1.002	1.002	1.039	1.002	1.039	107,830	1.0201	0.00%
2012-01-06	0	0.270	0.265	0.285	0.270	0.270	86,000	23,220	0.2700	1.002	0.983	1.057	1.002	1.002	23,183	1.0016	0.00%
2012-01-05	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	0.00%
2012-01-04	0	0.270	0.265	0.270	-	-	0	0	-	1.002	0.983	1.002	-	-	0	-	0.00%
2012-01-03	0	0.270	0.265	0.270	-	-	0	0	-	1.002	0.983	1.002	-	-	0	-	-1.82%
2011-12-30	0	0.275	0.260	0.275	0.275	0.275	24,000	6,600	0.2750	1.020	0.964	1.020	1.020	1.020	6,470	1.0201	0.00%
2011-12-29	0	0.275	0.260	0.275	0.280	0.280	8,000	2,240	0.2800	1.020	0.964	1.020	1.039	1.039	2,157	1.0387	1.85%
2011-12-28	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2011-12-23	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2011-12-22	0	0.270	0.260	0.275	0.260	0.270	220,000	58,800	0.2673	1.002	0.964	1.020	0.964	1.002	59,306	0.9915	1.89%
2011-12-21	0	0.265	0.265	0.275	0.265	0.275	262,000	70,430	0.2688	0.983	0.983	1.020	0.983	1.020	70,629	0.9972	1.92%
2011-12-20	0	0.260	0.260	0.270	0.260	0.260	260,000	67,600	0.2600	0.964	0.964	1.002	0.964	0.964	70,089	0.9645	-7.14%
2011-12-19	0	0.280	0.260	0.280	-	-	0	0	-	1.039	0.964	1.039	-	-	0	-	0.00%
2011-12-16	0	0.280	0.260	0.290	0.270	0.280	386,000	106,340	0.2755	1.039	0.964	1.076	1.002	1.039	104,056	1.0220	3.70%
2011-12-15	0	0.270	0.246	0.270	-	-	0	0	-	1.002	0.913	1.002	-	-	0	-	0.00%
2011-12-14	0	0.270	0.265	0.270	0.260	0.270	272,000	71,990	0.2647	1.002	0.983	1.002	0.964	1.002	73,324	0.9818	0.00%
2011-12-13	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	0.00%
2011-12-12	0	0.270	0.265	0.270	-	-	0	0	-	1.002	0.983	1.002	-	-	0	-	0.00%
2011-12-09	0	0.270	0.265	0.275	0.270	0.270	44,000	11,880	0.2700	1.002	0.983	1.020	1.002	1.002	11,861	1.0016	0.00%
2011-12-08	0	0.270	0.270	0.280	0.270	0.270	6,000	1,620	0.2700	1.002	1.002	1.039	1.002	1.002	1,617	1.0016	0.00%
2011-12-07	0	0.270	0.260	0.280	0.270	0.270	4,000	1,080	0.2700	1.002	0.964	1.039	1.002	1.002	1,078	1.0016	0.00%
2011-12-06	0	0.270	0.270	0.275	0.270	0.270	10,000	2,700	0.2700	1.002	1.002	1.020	1.002	1.002	2,696	1.0016	-3.57%
2011-12-05	0	0.280	0.275	0.280	0.270	0.280	44,000	11,930	0.2711	1.039	1.020	1.039	1.002	1.039	11,861	1.0058	0.00%
2011-12-02	0	0.280	0.280	0.290	0.270	0.275	400,000	108,450	0.2711	1.039	1.039	1.076	1.002	1.020	107,830	1.0058	1.82%
2011-12-01	0	0.275	0.260	0.275	-	-	0	0	-	1.020	0.964	1.020	-	-	0	-	-1.79%
2011-11-30	0	0.280	0.260	0.280	0.260	0.280	142,000	36,960	0.2603	1.039	0.964	1.039	0.964	1.039	38,280	0.9655	-3.45%
2011-11-29	0	0.290	0.270	0.290	0.290	0.290	142,000	41,180	0.2900	1.076	1.002	1.076	1.076	1.076	38,280	1.0758	3.57%
2011-11-28	0	0.280	0.265	0.280	0.255	0.280	44,000	11,290	0.2566	1.039	0.983	1.039	0.946	1.039	11,861	0.9518	-5.08%
2011-11-25	0	0.295	0.260	0.300	-	-	0	0	-	1.094	0.964	1.113	-	-	0	-	0.00%
2011-11-24	0	0.295	0.265	0.295	-	-	0	0	-	1.094	0.983	1.094	-	-	0	-	-1.67%
2011-11-23	0	0.300	0.295	0.300	0.275	0.300	12,000	3,480	0.2900	1.113	1.094	1.113	1.020	1.113	3,235	1.0758	11.11%
2011-11-22	0	0.270	0.260	0.285	0.270	0.270	156,000	42,120	0.2700	1.002	0.964	1.057	1.002	1.002	42,054	1.0016	-14.29%
2011-11-21	0	0.315	0.315	0.320	0.270	0.315	68,000	18,560	0.2729	1.169	1.169	1.187	1.002	1.169	18,331	1.0125	6.78%
2011-11-18	0	0.295	0.280	0.310	-	-	0	0	-	1.094	1.039	1.150	-	-	0	-	0.00%
2011-11-17	0	0.295	0.290	0.310	0.270	0.350	598,000	185,750	0.3106	1.094	1.076	1.150	1.002	1.298	161,206	1.1523	9.26%
2011-11-16	0	0.270	0.260	0.280	0.270	0.270	208,000	56,160	0.2700	1.002	0.964	1.039	1.002	1.002	56,072	1.0016	-6.90%
2011-11-15	0	0.290	0.270	0.300	-	-	0	0	-	1.076	1.002	1.113	-	-	0	-	0.00%
2011-11-14	0	0.290	0.280	0.295	0.280	0.310	36,000	10,460	0.2906	1.076	1.039	1.094	1.039	1.150	9,705	1.0778	0.00%
2011-11-11	0	0.290	0.290	0.300	0.280	0.310	300,000	87,000	0.2900	1.076	1.076	1.113	1.039	1.150	80,872	1.0758	-1.69%
2011-11-10	0	0.295	0.270	0.305	-	-	0	0	-	1.094	1.002	1.131	-	-	0	-	0.00%
2011-11-09	0	0.295	0.275	0.300	-	-	0	0	-	1.094	1.020	1.113	-	-	0	-	0.00%
2011-11-08	0	0.295	0.280	0.305	-	-	0	0	-	1.094	1.039	1.131	-	-	0	-	0.00%
2011-11-07	0	0.295	0.285	0.300	0.295	0.295	200,000	59,000	0.2950	1.094	1.057	1.113	1.094	1.094	53,915	1.0943	3.51%
2011-11-04	0	0.285	0.285	0.295	0.280	0.280	200,000	56,000	0.2800	1.057	1.057	1.094	1.039	1.039	53,915	1.0387	-3.39%
2011-11-03	0	0.295	0.275	0.295	-	-	0	0	-	1.094	1.020	1.094	-	-	0	-	0.00%
2011-11-02	0	0.295	0.275	0.300	0.295	0.295	200,000	59,000	0.2950	1.094	1.020	1.113	1.094	1.094	53,915	1.0943	1.72%
2011-11-01	0	0.290	0.280	0.295	0.285	0.290	120,000	34,700	0.2892	1.076	1.039	1.094	1.057	1.076	32,349	1.0727	5.45%
2011-10-31	0	0.275	0.270	0.275	-	-	0	0	-	1.020	1.002	1.020	-	-	0	-	-1.79%
2011-10-28	0	0.280	0.280	0.295	0.270	0.270	20,000	5,400	0.2700	1.039	1.039	1.094	1.002	1.002	5,391	1.0016	-5.08%
2011-10-27	0	0.295	0.270	0.300	0.280	0.295	572,000	167,000	0.2920	1.094	1.002	1.113	1.039	1.094	154,197	1.0830	7.27%
2011-10-26	0	0.275	0.260	0.285	0.275	0.285	102,000	28,070	0.2752	1.020	0.964	1.057	1.020	1.057	27,497	1.0209	0.00%
2011-10-25	0	0.275	0.260	0.290	-	-	0	0	-	1.020	0.964	1.076	-	-	0	-	0.00%
2011-10-24	0	0.275	0.260	0.280	-	-	0	0	-	1.020	0.964	1.039	-	-	0	-	0.00%
2011-10-21	0	0.275	0.265	0.275	0.255	0.290	220,000	56,400	0.2564	1.020	0.983	1.020	0.946	1.076	59,306	0.9510	0.00%
2011-10-20	0	0.275	0.255	0.280	-	-	0	0	-	1.020	0.946	1.039	-	-	0	-	0.00%
2011-10-19	0	0.275	0.255	0.275	0.285	0.285	2,000	570	0.2850	1.020	0.946	1.020	1.057	1.057	539	1.0572	-1.79%
2011-10-18	0	0.280	0.260	0.280	-	-	0	0	-	1.039	0.964	1.039	-	-	0	-	-1.75%
2011-10-17	0	0.285	0.270	0.285	-	-	0	0	-	1.057	1.002	1.057	-	-	0	-	0.00%
2011-10-14	0	0.285	0.265	0.285	-	-	0	0	-	1.057	0.983	1.057	-	-	0	-	0.00%
2011-10-13	0	0.285	0.275	0.285	0.260	0.290	1,100,000	307,200	0.2793	1.057	1.020	1.057	0.964	1.076	296,532	1.0360	0.00%
2011-10-12	0	0.285	0.265	0.285	0.285	0.285	224,000	63,840	0.2850	1.057	0.983	1.057	1.057	1.057	60,385	1.0572	-1.72%
2011-10-11	0	0.290	0.270	0.290	0.255	0.290	674,000	176,640	0.2621	1.076	1.002	1.076	0.946	1.076	181,694	0.9722	3.57%
2011-10-10	0	0.280	0.250	0.280	-	-	0	0	-	1.039	0.927	1.039	-	-	0	-	0.00%
2011-10-07	0	0.280	0.250	0.280	0.285	0.285	2,000	570	0.2850	1.039	0.927	1.039	1.057	1.057	539	1.0572	1.82%
2011-10-06	0	0.275	0.250	0.275	0.250	0.275	206,000	51,650	0.2507	1.020	0.927	1.020	0.927	1.020	55,532	0.9301	7.84%
2011-10-04	0	0.255	0.250	0.275	0.250	0.275	534,000	136,550	0.2557	0.946	0.927	1.020	0.927	1.020	143,953	0.9486	-10.53%
2011-10-03	0	0.285	0.260	0.285	0.245	0.290	1,110,000	291,512	0.2626	1.057	0.964	1.057	0.909	1.076	299,228	0.9742	-3.39%
2011-09-30	0	0.295	0.270	0.300	0.260	0.295	54,000	14,130	0.2617	1.094	1.002	1.113	0.964	1.094	14,557	0.9707	0.00%
2011-09-28	0	0.295	0.260	0.295	-	-	0	0	-	1.094	0.964	1.094	-	-	0	-	0.00%
2011-09-27	0	0.295	0.270	0.295	0.295	0.300	4,000	1,190	0.2975	1.094	1.002	1.094	1.094	1.113	1,078	1.1036	0.00%
2011-09-26	0	0.295	0.270	0.295	0.260	0.295	1,080,000	289,150	0.2677	1.094	1.002	1.094	0.964	1.094	291,141	0.9932	-1.67%
2011-09-23	0	0.300	0.270	0.300	-	-	0	0	-	1.113	1.002	1.113	-	-	0	-	0.00%
2011-09-22	0	0.300	0.270	0.300	0.270	0.300	32,000	9,240	0.2888	1.113	1.002	1.113	1.002	1.113	8,626	1.0711	7.14%
2011-09-21	0	0.280	0.280	0.305	0.280	0.280	16,000	4,480	0.2800	1.039	1.039	1.131	1.039	1.039	4,313	1.0387	-9.68%
2011-09-20	0	0.310	0.280	0.310	-	-	0	0	-	1.150	1.039	1.150	-	-	0	-	-3.12%
2011-09-19	0	0.320	0.280	0.320	0.320	0.320	16,000	5,120	0.3200	1.187	1.039	1.187	1.187	1.187	4,313	1.1871	1.59%
2011-09-16	0	0.315	0.280	0.315	0.300	0.315	262,000	82,380	0.3144	1.169	1.039	1.169	1.113	1.169	70,629	1.1664	-1.56%
2011-09-15	0	0.320	0.280	0.320	-	-	0	0	-	1.187	1.039	1.187	-	-	0	-	0.00%
2011-09-14	0	0.320	0.280	0.320	0.280	0.320	140,000	39,600	0.2829	1.187	1.039	1.187	1.039	1.187	37,740	1.0493	-1.54%
2011-09-12	0	0.325	0.275	0.325	-	-	0	0	-	1.206	1.020	1.206	-	-	0	-	0.00%
2011-09-09	0	0.325	0.280	0.325	-	-	0	0	-	1.206	1.039	1.206	-	-	0	-	0.00%
2011-09-08	0	0.325	0.290	0.325	0.315	0.325	248,000	80,160	0.3232	1.206	1.076	1.206	1.169	1.206	66,855	1.1990	1.56%
2011-09-07	0	0.320	0.275	0.320	0.320	0.320	78,000	24,960	0.3200	1.187	1.020	1.187	1.187	1.187	21,027	1.1871	3.23%
2011-09-06	0	0.310	0.270	0.315	-	-	0	0	-	1.150	1.002	1.169	-	-	0	-	0.00%
2011-09-05	0	0.310	0.275	0.310	-	-	0	0	-	1.150	1.020	1.150	-	-	0	-	0.00%
2011-09-02	0	0.310	0.270	0.315	-	-	0	0	-	1.150	1.002	1.169	-	-	0	-	0.00%
2011-09-01	0	0.310	0.290	0.320	-	-	0	0	-	1.150	1.076	1.187	-	-	0	-	0.00%
2011-08-31	0	0.310	0.300	0.310	0.295	0.315	548,000	163,670	0.2987	1.150	1.113	1.150	1.094	1.169	147,727	1.1079	10.71%
2011-08-30	0	0.280	0.280	0.295	0.270	0.300	202,000	54,600	0.2703	1.039	1.039	1.094	1.002	1.113	54,454	1.0027	-1.75%
2011-08-29	0	0.285	0.260	0.295	-	-	0	0	-	1.057	0.964	1.094	-	-	0	-	0.00%
2011-08-26	0	0.285	0.265	0.310	-	-	0	0	-	1.057	0.983	1.150	-	-	0	-	0.00%
2011-08-25	0	0.285	0.285	0.305	0.260	0.305	550,000	158,850	0.2888	1.057	1.057	1.131	0.964	1.131	148,266	1.0714	0.00%
2011-08-24	0	0.285	0.265	0.285	-	-	0	0	-	1.057	0.983	1.057	-	-	0	-	0.00%
2011-08-23	0	0.285	0.260	0.285	0.285	0.285	200,000	57,000	0.2850	1.057	0.964	1.057	1.057	1.057	53,915	1.0572	9.62%
2011-08-22	0	0.260	0.260	0.295	0.255	0.255	30,000	7,650	0.2550	0.964	0.964	1.094	0.946	0.946	8,087	0.9459	-1.89%
2011-08-19	0	0.265	0.260	0.315	0.250	0.320	10,000	2,730	0.2730	0.983	0.964	1.169	0.927	1.187	2,696	1.0127	-3.64%
2011-08-18	0	0.275	0.275	0.285	0.270	0.295	266,000	74,730	0.2809	1.020	1.020	1.057	1.002	1.094	71,707	1.0422	-6.78%
2011-08-17	0	0.295	0.275	0.305	0.265	0.300	596,000	177,680	0.2981	1.094	1.020	1.131	0.983	1.113	160,667	1.1059	-1.67%
2011-08-16	0	0.300	0.265	0.300	0.300	0.300	16,000	4,800	0.3000	1.113	0.983	1.113	1.113	1.113	4,313	1.1129	7.14%
2011-08-15	0	0.280	0.260	0.340	0.280	0.280	70,000	21,600	0.3086	1.039	0.964	1.261	1.039	1.039	18,870	1.1447	0.00%
2011-08-12	0	0.280	0.247	0.280	-	-	0	0	-	1.039	0.916	1.039	-	-	0	-	0.00%
2011-08-11	0	0.280	0.245	0.280	0.255	0.280	660,000	184,000	0.2788	1.039	0.909	1.039	0.946	1.039	177,919	1.0342	5.66%
2011-08-10	0	0.265	0.255	0.265	0.255	0.275	210,000	55,850	0.2660	0.983	0.946	0.983	0.946	1.020	56,611	0.9866	10.42%
2011-08-09	0	0.240	0.240	0.265	0.240	0.240	2,000	480	0.2400	0.890	0.890	0.983	0.890	0.890	539	0.8903	-7.69%
2011-08-08	0	0.260	0.255	0.265	0.260	0.275	1,438,000	384,500	0.2674	0.964	0.946	0.983	0.964	1.020	387,649	0.9919	-11.86%
2011-08-05	0	0.295	0.285	0.320	0.285	0.295	568,000	165,770	0.2918	1.094	1.057	1.187	1.057	1.094	153,119	1.0826	-4.84%
2011-08-04	0	0.310	0.310	0.330	0.305	0.320	116,000	36,940	0.3184	1.150	1.150	1.224	1.131	1.187	31,271	1.1813	1.64%
2011-08-03	0	0.305	0.305	0.320	0.305	0.320	2,552,000	794,830	0.3115	1.131	1.131	1.187	1.131	1.187	687,955	1.1554	-10.29%
2011-08-02	0	0.340	0.325	0.360	-	-	0	0	-	1.261	1.206	1.335	-	-	0	-	0.00%
2011-08-01	0	0.340	0.325	0.340	-	-	0	0	-	1.261	1.206	1.261	-	-	0	-	0.00%
2011-07-29	0	0.340	0.325	0.360	-	-	0	0	-	1.261	1.206	1.335	-	-	0	-	0.00%
2011-07-28	0	0.340	0.330	0.340	-	-	0	0	-	1.261	1.224	1.261	-	-	0	-	0.00%
2011-07-27	0	0.340	0.325	0.340	-	-	0	0	-	1.261	1.206	1.261	-	-	0	-	0.00%
2011-07-26	0	0.340	0.330	0.340	0.320	0.340	236,000	79,680	0.3376	1.261	1.224	1.261	1.187	1.261	63,620	1.2524	1.49%
2011-07-25	0	0.335	0.325	0.370	-	-	0	0	-	1.243	1.206	1.373	-	-	0	-	0.00%
2011-07-22	0	0.335	0.330	0.380	0.325	0.325	2,000	650	0.3250	1.243	1.224	1.410	1.206	1.206	539	1.2056	1.52%
2011-07-21	0	0.330	0.330	0.360	0.330	0.330	16,000	5,280	0.3300	1.224	1.224	1.335	1.224	1.224	4,313	1.2241	0.00%
2011-07-20	0	0.330	0.320	0.345	0.320	0.330	12,000	3,860	0.3217	1.224	1.187	1.280	1.187	1.224	3,235	1.1932	0.00%
2011-07-19	0	0.330	0.315	0.345	0.330	0.330	2,000	660	0.3300	1.224	1.169	1.280	1.224	1.224	539	1.2241	0.00%
2011-07-18	0	0.330	0.330	0.355	-	-	0	0	-	1.224	1.224	1.317	-	-	0	-	0.00%
2011-07-15	0	0.330	0.325	0.345	0.330	0.330	10,000	3,300	0.3300	1.224	1.206	1.280	1.224	1.224	2,696	1.2241	-2.94%
2011-07-14	0	0.340	0.340	0.350	0.330	0.340	54,000	18,020	0.3337	1.261	1.261	1.298	1.224	1.261	14,557	1.2379	0.00%
2011-07-13	0	0.340	0.340	0.380	0.330	0.340	100,000	33,640	0.3364	1.261	1.261	1.410	1.224	1.261	26,957	1.2479	3.03%
2011-07-12	0	0.330	0.330	0.335	0.325	0.345	422,000	141,500	0.3353	1.224	1.224	1.243	1.206	1.280	113,761	1.2438	-4.35%
2011-07-11	0	0.345	0.335	0.350	0.335	0.345	404,000	137,010	0.3391	1.280	1.243	1.298	1.243	1.280	108,908	1.2580	-6.76%
2011-07-08	0	0.370	0.340	0.370	0.390	0.390	50,000	19,500	0.3900	1.373	1.261	1.373	1.447	1.447	13,479	1.4467	5.71%
2011-07-07	0	0.350	0.340	0.375	-	-	0	0	-	1.298	1.261	1.391	-	-	0	-	0.00%
2011-07-06	0	0.350	0.340	0.360	0.350	0.350	42,000	14,700	0.3500	1.298	1.261	1.335	1.298	1.298	11,322	1.2983	0.00%
2011-07-05	0	0.350	0.340	0.380	-	-	0	0	-	1.298	1.261	1.410	-	-	0	-	0.00%
2011-07-04	0	0.350	0.340	0.365	0.340	0.350	120,000	41,980	0.3498	1.298	1.261	1.354	1.261	1.298	32,349	1.2977	6.06%
2011-06-30	0	0.330	0.330	0.350	-	-	0	0	-	1.224	1.224	1.298	-	-	0	-	0.00%
2011-06-29	0	0.330	0.325	0.380	-	-	0	0	-	1.224	1.206	1.410	-	-	0	-	0.00%
2011-06-28	0	0.330	0.330	0.370	0.320	0.335	8,000	2,630	0.3288	1.224	1.224	1.373	1.187	1.243	2,157	1.2195	0.00%
2011-06-27	0	0.330	0.330	0.380	-	-	0	0	-	1.224	1.224	1.410	-	-	0	-	1.54%
2011-06-24	0	0.325	0.325	0.335	0.325	0.350	112,000	37,560	0.3354	1.206	1.206	1.243	1.206	1.298	30,192	1.2440	-1.52%
2011-06-23	0	0.330	0.330	0.340	0.325	0.340	276,000	90,910	0.3294	1.224	1.224	1.261	1.206	1.261	74,403	1.2219	-1.49%
2011-06-22	0	0.335	0.330	0.350	-	-	0	0	-	1.243	1.224	1.298	-	-	0	-	0.00%
2011-06-21	0	0.335	0.330	0.340	0.325	0.340	156,000	51,800	0.3321	1.243	1.224	1.261	1.206	1.261	42,054	1.2318	-1.47%
2011-06-20	0	0.340	0.340	0.380	0.325	0.350	484,000	160,550	0.3317	1.261	1.261	1.410	1.206	1.298	130,474	1.2305	-2.86%
2011-06-17	0	0.350	0.335	0.380	-	-	0	0	-	1.298	1.243	1.410	-	-	0	-	0.00%
2011-06-16	0	0.350	0.335	0.385	-	-	0	0	-	1.298	1.243	1.428	-	-	0	-	0.00%
2011-06-15	0	0.350	0.340	0.400	-	-	0	0	-	1.298	1.261	1.484	-	-	0	-	0.00%
2011-06-14	0	0.350	0.345	0.350	0.350	0.400	122,000	42,800	0.3508	1.298	1.280	1.298	1.298	1.484	32,888	1.3014	1.45%
2011-06-13	0	0.345	0.330	0.390	-	-	0	0	-	1.280	1.224	1.447	-	-	0	-	0.00%
2011-06-10	0	0.345	0.340	0.380	-	-	0	0	-	1.280	1.261	1.410	-	-	0	-	0.00%
2011-06-09	0	0.345	0.345	0.380	0.340	0.345	452,000	155,310	0.3436	1.280	1.280	1.410	1.261	1.280	121,848	1.2746	-5.48%
2011-06-08	0	0.365	0.365	0.370	0.365	0.380	318,000	117,100	0.3682	1.354	1.354	1.373	1.354	1.410	85,725	1.3660	-1.35%
2011-06-07	0	0.370	0.365	0.370	0.370	0.370	540,000	199,800	0.3700	1.373	1.354	1.373	1.373	1.373	145,570	1.3725	1.37%
2011-06-03	0	0.365	0.365	0.370	0.360	0.375	1,044,000	384,240	0.3680	1.354	1.354	1.373	1.335	1.391	281,436	1.3653	-2.67%
2011-06-02	0	0.375	0.365	0.380	0.360	0.375	474,000	176,710	0.3728	1.391	1.354	1.410	1.335	1.391	127,779	1.3829	1.35%
2011-06-01	0	0.370	0.370	0.375	0.370	0.370	82,000	30,340	0.3700	1.373	1.373	1.391	1.373	1.373	22,105	1.3725	0.00%
2011-05-31	0	0.370	0.370	0.375	0.365	0.390	762,000	282,400	0.3706	1.373	1.373	1.391	1.354	1.447	205,416	1.3748	0.00%
2011-05-30	0	0.370	0.360	0.390	-	-	0	0	-	1.373	1.335	1.447	-	-	0	-	0.00%
2011-05-27	0	0.370	0.370	0.380	0.370	0.395	610,000	229,890	0.3769	1.373	1.373	1.410	1.373	1.465	164,441	1.3980	-6.33%
2011-05-26	0	0.395	0.370	0.395	0.395	0.395	2,000	790	0.3950	1.465	1.373	1.465	1.465	1.465	539	1.4653	5.33%
2011-05-25	0	0.375	0.375	0.395	0.370	0.375	54,000	19,990	0.3702	1.391	1.391	1.465	1.373	1.391	14,557	1.3732	-3.85%
2011-05-24	0	0.390	0.370	0.390	0.395	0.395	478,000	190,650	0.3988	1.447	1.373	1.447	1.465	1.465	128,857	1.4795	0.00%
2011-05-23	0	0.390	0.370	0.395	-	-	0	0	-	1.447	1.373	1.465	-	-	0	-	0.00%
2011-05-20	0	0.390	0.380	0.390	0.390	0.390	40,000	15,600	0.3900	1.447	1.410	1.447	1.447	1.447	10,783	1.4467	0.00%
2011-05-19	0	0.390	0.380	0.390	0.390	0.390	30,000	11,700	0.3900	1.447	1.410	1.447	1.447	1.447	8,087	1.4467	0.00%
2011-05-18	0	0.390	0.390	0.395	0.380	0.390	282,000	109,960	0.3899	1.447	1.447	1.465	1.410	1.447	76,020	1.4465	1.30%
2011-05-17	0	0.385	0.385	0.390	0.380	0.390	46,000	17,890	0.3889	1.428	1.428	1.447	1.410	1.447	12,400	1.4427	-1.28%
2011-05-16	0	0.390	0.385	0.400	0.385	0.400	1,562,000	610,550	0.3909	1.447	1.428	1.484	1.428	1.484	421,076	1.4500	-2.50%
2011-05-13	0	0.400	0.400	0.410	0.395	0.400	334,000	131,950	0.3951	1.484	1.484	1.521	1.465	1.484	90,038	1.4655	0.00%
2011-05-12	0	0.400	0.400	0.410	0.390	0.410	52,000	21,250	0.4087	1.484	1.484	1.521	1.447	1.521	14,018	1.5159	0.00%
2011-05-11	0	0.400	0.400	0.410	0.395	0.400	14,000	5,590	0.3993	1.484	1.484	1.521	1.465	1.484	3,774	1.4812	0.00%
2011-05-09	0	0.400	0.395	0.410	0.395	0.405	204,000	81,810	0.4010	1.484	1.465	1.521	1.465	1.502	54,993	1.4876	-2.44%
2011-05-06	0	0.410	0.395	0.415	0.390	0.410	52,000	21,280	0.4092	1.521	1.465	1.539	1.447	1.521	14,018	1.5181	2.50%
2011-05-05	0	0.400	0.400	0.410	0.390	0.400	32,000	12,770	0.3991	1.484	1.484	1.521	1.447	1.484	8,626	1.4803	0.00%
2011-05-04	0	0.400	0.400	0.410	0.390	0.410	42,000	16,790	0.3998	1.484	1.484	1.521	1.447	1.521	11,322	1.4829	0.00%
2011-05-03	0	0.400	0.400	0.410	0.400	0.400	114,000	45,600	0.4000	1.484	1.484	1.521	1.484	1.484	30,732	1.4838	-3.61%
2011-04-29	0	0.415	0.395	0.420	0.415	0.415	252,000	104,580	0.4150	1.539	1.465	1.558	1.539	1.539	67,933	1.5395	2.47%
2011-04-28	0	0.405	0.405	0.415	0.405	0.405	202,000	81,810	0.4050	1.502	1.502	1.539	1.502	1.502	54,454	1.5024	-2.41%
2011-04-27	0	0.415	0.400	0.415	0.420	0.420	38,000	15,960	0.4200	1.539	1.484	1.539	1.558	1.558	10,244	1.5580	2.47%
2011-04-26	0	0.405	0.405	0.410	0.400	0.415	418,000	171,420	0.4101	1.502	1.502	1.521	1.484	1.539	112,682	1.5213	-4.71%
2011-04-21	0	0.425	0.425	0.430	0.410	0.445	766,000	321,110	0.4192	1.577	1.577	1.595	1.521	1.651	206,494	1.5551	-2.30%
2011-04-20	0	0.435	0.430	0.435	0.405	0.445	3,302,000	1,411,940	0.4276	1.614	1.595	1.614	1.502	1.651	890,136	1.5862	7.41%
2011-04-19	0	0.405	0.380	0.405	0.400	0.405	364,000	146,770	0.4032	1.502	1.410	1.502	1.484	1.502	98,125	1.4957	3.85%
2011-04-18	0	0.390	0.390	0.400	0.390	0.400	246,000	96,910	0.3939	1.447	1.447	1.484	1.447	1.484	66,315	1.4613	-1.27%
2011-04-15	0	0.395	0.395	0.400	0.395	0.400	160,000	63,700	0.3981	1.465	1.465	1.484	1.465	1.484	43,132	1.4769	-1.25%
2011-04-14	0	0.400	0.395	0.405	0.390	0.400	526,000	208,070	0.3956	1.484	1.465	1.502	1.447	1.484	141,796	1.4674	-1.23%
2011-04-13	0	0.405	0.400	0.405	0.405	0.415	410,000	169,050	0.4123	1.502	1.484	1.502	1.502	1.539	110,526	1.5295	1.25%
2011-04-12	0	0.400	0.380	0.400	0.400	0.400	108,000	43,640	0.4041	1.484	1.410	1.484	1.484	1.484	29,114	1.4989	-1.23%
2011-04-11	0	0.405	0.405	0.410	0.395	0.405	162,000	64,890	0.4006	1.502	1.502	1.521	1.465	1.502	43,671	1.4859	-1.22%
2011-04-08	0	0.410	0.405	0.410	0.395	0.410	680,000	276,470	0.4066	1.521	1.502	1.521	1.465	1.521	183,311	1.5082	5.13%
2011-04-07	0	0.390	0.385	0.390	0.385	0.395	202,000	78,290	0.3876	1.447	1.428	1.447	1.428	1.465	54,454	1.4377	0.00%
2011-04-06	0	0.390	0.385	0.390	0.385	0.410	930,000	368,140	0.3958	1.447	1.428	1.447	1.428	1.521	250,705	1.4684	4.00%
2011-04-04	0	0.375	0.365	0.385	-	-	0	0	-	1.391	1.354	1.428	-	-	0	-	0.00%
2011-04-01	0	0.375	0.365	0.385	0.360	0.400	302,000	112,160	0.3714	1.391	1.354	1.428	1.335	1.484	81,412	1.3777	-1.32%
2011-03-31	0	0.380	0.380	0.395	0.375	0.395	934,000	364,900	0.3907	1.410	1.410	1.465	1.391	1.465	251,783	1.4493	-1.30%
2011-03-30	0	0.385	0.365	0.385	0.375	0.385	320,000	122,000	0.3813	1.428	1.354	1.428	1.391	1.428	86,264	1.4143	1.32%
2011-03-29	0	0.380	0.360	0.400	0.380	0.380	100,000	38,000	0.3800	1.410	1.335	1.484	1.410	1.410	26,957	1.4096	0.00%
2011-03-28	0	0.380	0.370	0.400	0.380	0.380	180,000	68,400	0.3800	1.410	1.373	1.484	1.410	1.410	48,523	1.4096	0.00%
2011-03-25	0	0.380	0.370	0.400	-	-	0	0	-	1.410	1.373	1.484	-	-	0	-	0.00%
2011-03-24	0	0.380	0.380	0.395	-	-	0	0	-	1.410	1.410	1.465	-	-	0	-	0.00%
2011-03-23	0	0.380	0.370	0.390	0.380	0.380	100,000	38,000	0.3800	1.410	1.373	1.447	1.410	1.410	26,957	1.4096	0.00%
2011-03-22	0	0.380	0.380	0.390	0.370	0.380	114,000	42,760	0.3751	1.410	1.410	1.447	1.373	1.410	30,732	1.3914	4.11%
2011-03-21	0	0.365	0.365	0.400	-	-	0	0	-	1.354	1.354	1.484	-	-	0	-	0.00%
2011-03-18	0	0.365	0.365	0.380	-	-	0	0	-	1.354	1.354	1.410	-	-	0	-	1.39%
2011-03-17	0	0.360	0.360	0.365	0.350	0.365	68,000	24,240	0.3565	1.335	1.335	1.354	1.298	1.354	18,331	1.3223	-2.70%
2011-03-16	0	0.370	0.370	0.380	0.360	0.380	28,000	10,500	0.3750	1.373	1.373	1.410	1.335	1.410	7,548	1.3911	0.00%
2011-03-15	0	0.370	0.365	0.380	0.370	0.380	468,000	176,660	0.3775	1.373	1.354	1.410	1.373	1.410	126,161	1.4003	-5.13%
2011-03-14	0	0.390	0.385	0.390	0.380	0.390	102,000	39,760	0.3898	1.447	1.428	1.447	1.410	1.447	27,497	1.4460	0.00%
2011-03-11	0	0.390	0.385	0.390	0.385	0.405	1,088,000	431,920	0.3970	1.447	1.428	1.447	1.428	1.502	293,298	1.4726	-4.88%
2011-03-10	0	0.410	0.410	0.420	0.410	0.430	1,216,000	505,620	0.4158	1.521	1.521	1.558	1.521	1.595	327,803	1.5425	2.50%
2011-03-09	0	0.400	0.400	0.410	0.400	0.410	304,000	124,300	0.4089	1.484	1.484	1.521	1.484	1.521	81,951	1.5168	0.00%
2011-03-08	0	0.400	0.400	0.405	0.400	0.405	550,000	221,500	0.4027	1.484	1.484	1.502	1.484	1.502	148,266	1.4939	-2.44%
2011-03-07	0	0.410	0.405	0.410	0.380	0.410	2,526,000	1,005,340	0.3980	1.521	1.502	1.521	1.410	1.521	680,946	1.4764	5.13%
2011-03-04	0	0.390	0.380	0.390	0.370	0.390	260,000	98,340	0.3782	1.447	1.410	1.447	1.373	1.447	70,089	1.4031	2.63%
2011-03-03	0	0.380	0.380	0.385	0.370	0.385	262,000	100,070	0.3819	1.410	1.410	1.428	1.373	1.428	70,629	1.4168	0.00%
2011-03-02	0	0.380	0.375	0.385	0.360	0.385	662,000	250,970	0.3791	1.410	1.391	1.428	1.335	1.428	178,459	1.4063	-1.30%
2011-03-01	0	0.385	0.375	0.385	0.360	0.385	1,104,000	421,280	0.3816	1.428	1.391	1.428	1.335	1.428	297,611	1.4155	6.94%
2011-02-28	0	0.360	0.360	0.365	0.345	0.360	1,460,000	518,740	0.3553	1.335	1.335	1.354	1.280	1.335	393,579	1.3180	-1.37%
2011-02-25	0	0.365	0.360	0.365	0.345	0.365	536,000	192,160	0.3585	1.354	1.335	1.354	1.280	1.354	144,492	1.3299	2.82%
2011-02-24	0	0.355	0.345	0.355	0.355	0.355	10,000	3,550	0.3550	1.317	1.280	1.317	1.317	1.317	2,696	1.3169	0.00%
2011-02-23	0	0.355	0.355	0.365	0.345	0.365	240,000	84,310	0.3513	1.317	1.317	1.354	1.280	1.354	64,698	1.3031	2.90%
2011-02-22	0	0.345	0.345	0.360	0.345	0.360	330,000	117,450	0.3559	1.280	1.280	1.335	1.280	1.335	88,960	1.3203	-4.17%
2011-02-21	0	0.360	0.360	0.380	0.360	0.360	4,000	1,440	0.3600	1.335	1.335	1.410	1.335	1.335	1,078	1.3354	0.00%
2011-02-18	0	0.360	0.360	0.375	0.355	0.365	186,000	66,970	0.3601	1.335	1.335	1.391	1.317	1.354	50,141	1.3356	-4.00%
2011-02-17	0	0.375	0.360	0.375	0.370	0.375	1,092,000	409,080	0.3746	1.391	1.335	1.391	1.373	1.391	294,376	1.3897	0.00%
2011-02-16	0	0.375	0.355	0.375	-	-	0	0	-	1.391	1.317	1.391	-	-	0	-	-1.32%
2011-02-15	0	0.380	0.365	0.380	0.335	0.380	712,000	260,590	0.3660	1.410	1.354	1.410	1.243	1.410	191,937	1.3577	10.14%
2011-02-14	0	0.345	0.345	0.350	0.340	0.350	4,000	1,380	0.3450	1.280	1.280	1.298	1.261	1.298	1,078	1.2798	-1.43%
2011-02-11	0	0.350	0.350	0.355	0.350	0.350	4,000	1,400	0.3500	1.298	1.298	1.317	1.298	1.298	1,078	1.2983	0.00%
2011-02-10	0	0.350	0.350	0.360	0.350	0.365	408,000	147,360	0.3612	1.298	1.298	1.335	1.298	1.354	109,987	1.3398	-2.78%
2011-02-09	0	0.360	0.355	0.360	0.350	0.360	542,000	192,420	0.3550	1.335	1.317	1.335	1.298	1.335	146,110	1.3170	1.41%
2011-02-08	0	0.355	0.355	0.365	0.355	0.355	80,000	28,400	0.3550	1.317	1.317	1.354	1.317	1.317	21,566	1.3169	0.00%
2011-02-07	0	0.355	0.350	0.360	0.350	0.355	82,000	29,100	0.3549	1.317	1.298	1.335	1.298	1.317	22,105	1.3164	1.43%
2011-02-02	0	0.350	0.350	0.365	-	-	0	0	-	1.298	1.298	1.354	-	-	0	-	0.00%
2011-02-01	0	0.350	0.350	0.360	-	-	0	0	-	1.298	1.298	1.335	-	-	0	-	0.00%
2011-01-31	0	0.350	0.350	0.360	0.345	0.355	242,000	84,420	0.3488	1.298	1.298	1.335	1.280	1.317	65,237	1.2940	0.00%
2011-01-28	0	0.350	0.350	0.355	0.350	0.350	2,000	700	0.3500	1.298	1.298	1.317	1.298	1.298	539	1.2983	-1.41%
2011-01-27	0	0.355	0.355	0.360	0.350	0.355	358,000	126,250	0.3527	1.317	1.317	1.335	1.298	1.317	96,508	1.3082	0.00%
2011-01-26	0	0.355	0.355	0.360	0.350	0.360	280,000	99,100	0.3539	1.317	1.317	1.335	1.298	1.335	75,481	1.3129	-2.74%
2011-01-25	0	0.365	0.355	0.365	0.365	0.365	4,000	1,460	0.3650	1.354	1.317	1.354	1.354	1.354	1,078	1.3540	-1.35%
2011-01-24	0	0.370	0.350	0.370	0.360	0.370	242,000	88,500	0.3657	1.373	1.298	1.373	1.335	1.373	65,237	1.3566	1.37%
2011-01-21	0	0.365	0.360	0.370	-	-	0	0	-	1.354	1.335	1.373	-	-	0	-	0.00%
2011-01-20	0	0.365	0.350	0.370	0.350	0.375	34,000	12,500	0.3676	1.354	1.298	1.373	1.298	1.391	9,166	1.3638	0.00%
2011-01-19	0	0.365	0.365	0.370	0.365	0.370	56,000	20,700	0.3696	1.354	1.354	1.373	1.354	1.373	15,096	1.3712	1.39%
2011-01-18	0	0.360	0.360	0.370	0.360	0.375	486,000	178,160	0.3666	1.335	1.335	1.373	1.335	1.391	131,013	1.3599	-2.70%
2011-01-17	0	0.370	0.360	0.370	0.360	0.380	870,000	316,020	0.3632	1.373	1.335	1.373	1.335	1.410	234,530	1.3475	-2.63%
2011-01-14	0	0.380	0.380	0.385	0.370	0.410	1,164,000	442,310	0.3800	1.410	1.410	1.428	1.373	1.521	313,785	1.4096	0.00%
2011-01-13	0	0.380	0.375	0.385	0.370	0.400	4,856,000	1,856,830	0.3824	1.410	1.391	1.428	1.373	1.484	1,309,056	1.4184	8.57%
2011-01-12	0	0.350	0.350	0.355	0.350	0.350	238,000	83,300	0.3500	1.298	1.298	1.317	1.298	1.298	64,159	1.2983	-1.41%
2011-01-11	0	0.355	0.350	0.360	0.340	0.355	62,000	21,220	0.3423	1.317	1.298	1.335	1.261	1.317	16,714	1.2696	-1.39%
2011-01-10	0	0.360	0.345	0.360	0.355	0.360	122,000	43,560	0.3570	1.335	1.280	1.335	1.317	1.335	32,888	1.3245	2.86%
2011-01-07	0	0.350	0.350	0.360	0.350	0.350	4,000	1,400	0.3500	1.298	1.298	1.335	1.298	1.298	1,078	1.2983	-1.41%
2011-01-06	0	0.355	0.355	0.365	0.350	0.360	56,000	19,890	0.3552	1.317	1.317	1.354	1.298	1.335	15,096	1.3176	0.00%
2011-01-05	0	0.355	0.355	0.360	0.350	0.355	100,000	35,010	0.3501	1.317	1.317	1.335	1.298	1.317	26,957	1.2987	2.90%
2011-01-04	0	0.345	0.345	0.360	0.345	0.355	208,000	73,290	0.3524	1.280	1.280	1.335	1.280	1.317	56,072	1.3071	-1.43%
2011-01-03	0	0.350	0.350	0.355	0.340	0.350	172,000	60,150	0.3497	1.298	1.298	1.317	1.261	1.298	46,367	1.2973	1.45%
2010-12-31	0	0.345	0.345	0.350	0.340	0.355	302,000	106,780	0.3536	1.280	1.280	1.298	1.261	1.317	81,412	1.3116	1.47%
2010-12-30	0	0.340	0.340	0.350	0.340	0.355	408,000	139,460	0.3418	1.261	1.261	1.298	1.261	1.317	109,987	1.2680	-1.45%
2010-12-29	0	0.345	0.345	0.355	0.345	0.355	624,000	218,020	0.3494	1.280	1.280	1.317	1.280	1.317	168,215	1.2961	2.99%
2010-12-28	0	0.335	0.335	0.340	0.335	0.350	192,000	65,250	0.3398	1.243	1.243	1.261	1.243	1.298	51,758	1.2607	-4.29%
2010-12-24	0	0.350	0.340	0.350	0.340	0.360	136,000	46,640	0.3429	1.298	1.261	1.298	1.261	1.335	36,662	1.2722	2.94%
2010-12-23	0	0.340	0.335	0.340	0.330	0.360	3,442,000	1,170,960	0.3402	1.261	1.243	1.261	1.224	1.335	927,877	1.2620	-2.86%
2010-12-22	0	0.350	0.350	0.365	0.350	0.355	124,000	43,900	0.3540	1.298	1.298	1.354	1.298	1.317	33,427	1.3133	-1.41%
2010-12-21	0	0.355	0.355	0.360	0.350	0.375	468,000	169,230	0.3616	1.317	1.317	1.335	1.298	1.391	126,161	1.3414	-2.74%
2010-12-20	0	0.365	0.355	0.370	0.350	0.370	108,000	38,340	0.3550	1.354	1.317	1.373	1.298	1.373	29,114	1.3169	0.00%
2010-12-17	0	0.365	0.355	0.365	0.350	0.375	154,000	53,980	0.3505	1.354	1.317	1.354	1.298	1.391	41,515	1.3003	-1.35%
2010-12-16	0	0.370	0.355	0.370	0.355	0.370	490,000	177,420	0.3621	1.373	1.317	1.373	1.317	1.373	132,092	1.3432	0.00%
2010-12-15	0	0.370	0.370	0.375	0.370	0.380	328,000	122,130	0.3723	1.373	1.373	1.391	1.373	1.410	88,421	1.3812	-1.33%
2010-12-14	0	0.375	0.370	0.380	0.370	0.375	290,000	107,550	0.3709	1.391	1.373	1.410	1.373	1.391	78,177	1.3757	-1.32%
2010-12-13	0	0.380	0.375	0.380	0.370	0.380	816,000	311,030	0.3812	1.410	1.391	1.410	1.373	1.410	219,973	1.4139	1.33%
2010-12-10	0	0.375	0.370	0.375	0.370	0.385	664,000	247,330	0.3725	1.391	1.373	1.391	1.373	1.428	178,998	1.3817	-3.85%
2010-12-09	0	0.390	0.380	0.390	0.370	0.390	880,000	333,370	0.3788	1.447	1.410	1.447	1.373	1.447	237,226	1.4053	2.63%
2010-12-08	0	0.380	0.365	0.380	0.370	0.380	818,000	304,550	0.3723	1.410	1.354	1.410	1.373	1.410	220,512	1.3811	-3.80%
2010-12-07	0	0.395	0.375	0.395	0.375	0.395	120,000	46,720	0.3893	1.465	1.391	1.465	1.391	1.465	32,349	1.4442	2.60%
2010-12-06	0	0.385	0.380	0.385	0.385	0.420	1,454,000	575,680	0.3959	1.428	1.410	1.428	1.428	1.558	391,962	1.4687	-6.10%
2010-12-03	0	0.410	0.395	0.410	0.390	0.435	2,058,000	824,000	0.4004	1.521	1.465	1.521	1.447	1.614	554,785	1.4853	2.50%
2010-12-02	0	0.400	0.395	0.405	0.350	0.410	4,116,000	1,585,240	0.3851	1.484	1.465	1.502	1.298	1.521	1,109,570	1.4287	12.68%
2010-12-01	0	0.355	0.350	0.360	0.340	0.380	3,034,000	1,107,830	0.3651	1.317	1.298	1.335	1.261	1.410	817,890	1.3545	4.41%
2010-11-30	0	0.340	0.340	0.345	0.335	0.350	372,000	126,630	0.3404	1.261	1.261	1.280	1.243	1.298	100,282	1.2627	-2.86%
2010-11-29	0	0.350	0.345	0.350	0.335	0.355	1,088,000	383,250	0.3523	1.298	1.280	1.298	1.243	1.317	293,298	1.3067	0.00%
2010-11-26	0	0.350	0.345	0.350	0.340	0.355	584,000	205,890	0.3526	1.298	1.280	1.298	1.261	1.317	157,432	1.3078	0.00%
2010-11-25	0	0.350	0.350	0.355	0.345	0.360	1,258,000	441,980	0.3513	1.298	1.298	1.317	1.280	1.335	339,125	1.3033	-2.78%
2010-11-24	0	0.360	0.350	0.360	0.350	0.360	392,000	140,650	0.3588	1.335	1.298	1.335	1.298	1.335	105,673	1.3310	4.35%
2010-11-23	0	0.345	0.345	0.355	0.345	0.375	20,000	7,220	0.3610	1.280	1.280	1.317	1.280	1.391	5,391	1.3391	-4.17%
2010-11-22	0	0.360	0.360	0.370	0.360	0.360	50,000	18,000	0.3600	1.335	1.335	1.373	1.335	1.335	13,479	1.3354	-6.49%
2010-11-19	0	0.385	0.365	0.385	0.355	0.390	146,000	54,780	0.3752	1.428	1.354	1.428	1.317	1.447	39,358	1.3918	5.48%
2010-11-18	0	0.365	0.360	0.365	0.345	0.365	98,000	35,730	0.3646	1.354	1.335	1.354	1.280	1.354	26,418	1.3525	2.82%
2010-11-17	0	0.355	0.355	0.370	0.355	0.370	360,000	131,960	0.3666	1.317	1.317	1.373	1.317	1.373	97,047	1.3598	-4.05%
2010-11-16	0	0.370	0.360	0.370	0.360	0.370	1,784,000	649,740	0.3642	1.373	1.335	1.373	1.335	1.373	480,922	1.3510	-3.90%
2010-11-15	0	0.385	0.380	0.385	0.385	0.400	422,000	166,620	0.3948	1.428	1.410	1.428	1.428	1.484	113,761	1.4647	-2.53%
2010-11-12	0	0.395	0.380	0.395	-	-	0	0	-	1.465	1.410	1.465	-	-	0	-	0.00%
2010-11-11	0	0.395	0.390	0.395	0.370	0.395	2,690,000	1,043,030	0.3877	1.465	1.447	1.465	1.373	1.465	725,157	1.4384	2.60%
2010-11-10	0	0.385	0.375	0.385	0.385	0.385	890,000	342,650	0.3850	1.428	1.391	1.428	1.428	1.428	239,922	1.4282	0.00%
2010-11-09	0	0.385	0.375	0.385	0.375	0.390	1,798,000	697,770	0.3881	1.428	1.391	1.428	1.391	1.447	484,696	1.4396	1.32%
2010-11-08	0	0.380	0.380	0.395	0.375	0.390	916,000	353,740	0.3862	1.410	1.410	1.465	1.391	1.447	246,931	1.4325	0.00%
2010-11-05	0	0.380	0.375	0.380	0.375	0.390	2,552,000	978,370	0.3834	1.410	1.391	1.410	1.391	1.447	687,955	1.4221	1.33%
2010-11-04	0	0.375	0.375	0.380	0.375	0.385	1,408,000	536,890	0.3813	1.391	1.391	1.410	1.391	1.428	379,562	1.4145	-2.60%
2010-11-03	0	0.385	0.380	0.395	0.370	0.385	1,134,000	432,970	0.3818	1.428	1.410	1.465	1.373	1.428	305,698	1.4163	1.32%
2010-11-02	0	0.380	0.380	0.395	0.370	0.380	450,000	166,930	0.3710	1.410	1.410	1.465	1.373	1.410	121,309	1.3761	0.00%
2010-11-01	0	0.380	0.375	0.380	-	-	0	0	-	1.410	1.391	1.410	-	-	0	-	-1.30%
2010-10-29	0	0.385	0.380	0.385	0.375	0.390	654,000	250,830	0.3835	1.428	1.410	1.428	1.391	1.447	176,302	1.4227	-1.28%
2010-10-28	0	0.390	0.375	0.390	0.370	0.390	66,000	25,020	0.3791	1.447	1.391	1.447	1.373	1.447	17,792	1.4063	2.63%
2010-10-27	0	0.380	0.380	0.390	0.375	0.410	1,358,000	524,220	0.3860	1.410	1.410	1.447	1.391	1.521	366,083	1.4320	-5.00%
2010-10-26	0	0.400	0.385	0.410	0.375	0.400	2,706,000	1,053,460	0.3893	1.484	1.428	1.521	1.391	1.484	729,470	1.4441	0.00%
2010-10-25	0	0.400	0.385	0.400	0.385	0.400	600,000	237,000	0.3950	1.484	1.428	1.484	1.428	1.484	161,745	1.4653	2.56%
2010-10-22	0	0.390	0.390	0.410	0.390	0.390	40,000	15,600	0.3900	1.447	1.447	1.521	1.447	1.447	10,783	1.4467	0.00%
2010-10-21	0	0.390	0.390	0.400	0.380	0.405	560,000	220,500	0.3938	1.447	1.447	1.484	1.410	1.502	150,962	1.4606	-2.50%
2010-10-20	0	0.400	0.400	0.410	0.400	0.415	440,000	181,100	0.4116	1.484	1.484	1.521	1.484	1.539	118,613	1.5268	-4.76%
2010-10-19	0	0.420	0.410	0.415	0.400	0.430	2,294,000	958,230	0.4177	1.558	1.521	1.539	1.484	1.595	618,405	1.5495	6.33%
2010-10-18	0	0.395	0.380	0.395	0.370	0.400	1,270,000	500,200	0.3939	1.465	1.410	1.465	1.373	1.484	342,360	1.4610	6.76%
2010-10-15	0	0.370	0.365	0.375	0.365	0.385	1,422,000	537,290	0.3778	1.373	1.354	1.391	1.354	1.428	383,336	1.4016	-2.63%
2010-10-14	0	0.380	0.375	0.380	0.380	0.390	780,000	298,600	0.3828	1.410	1.391	1.410	1.410	1.447	210,268	1.4201	0.00%
2010-10-13	0	0.380	0.370	0.380	0.380	0.380	1,050,000	399,000	0.3800	1.410	1.373	1.410	1.410	1.410	283,054	1.4096	2.70%
2010-10-12	0	0.370	0.360	0.380	0.370	0.370	200,000	74,000	0.3700	1.373	1.335	1.410	1.373	1.373	53,915	1.3725	-3.90%
2010-10-11	0	0.385	0.380	0.390	0.375	0.385	900,000	343,250	0.3814	1.428	1.410	1.447	1.391	1.428	242,617	1.4148	1.32%
2010-10-08	0	0.380	0.370	0.385	0.380	0.380	2,180,000	828,400	0.3800	1.410	1.373	1.428	1.410	1.410	587,673	1.4096	0.00%
2010-10-07	0	0.380	0.370	0.380	0.380	0.380	504,000	191,520	0.3800	1.410	1.373	1.410	1.410	1.410	135,866	1.4096	1.33%
2010-10-06	0	0.375	0.375	0.385	0.370	0.380	424,000	158,310	0.3734	1.391	1.391	1.428	1.373	1.410	114,300	1.3850	-1.32%
2010-10-05	0	0.380	0.380	0.385	0.380	0.390	772,000	299,360	0.3878	1.410	1.410	1.428	1.410	1.447	208,112	1.4385	2.70%
2010-10-04	0	0.370	0.370	0.375	0.360	0.370	114,000	42,100	0.3693	1.373	1.373	1.391	1.335	1.373	30,732	1.3699	-2.63%
2010-09-30	0	0.380	0.370	0.380	0.320	0.385	1,546,000	552,080	0.3571	1.410	1.373	1.410	1.187	1.428	416,763	1.3247	1.33%
2010-09-29	0	0.375	0.375	0.380	0.360	0.380	2,004,000	744,420	0.3715	1.391	1.391	1.410	1.335	1.410	540,228	1.3780	1.35%
2010-09-28	0	0.370	0.360	0.370	0.350	0.405	4,132,000	1,540,660	0.3729	1.373	1.335	1.373	1.298	1.502	1,113,884	1.3831	-9.76%
2010-09-27	0	0.410	0.405	0.410	0.410	0.420	3,578,000	1,489,350	0.4163	1.521	1.502	1.521	1.521	1.558	964,539	1.5441	3.80%
2010-09-24	0	0.395	0.380	0.395	0.390	0.395	444,000	173,330	0.3904	1.465	1.410	1.465	1.447	1.465	119,691	1.4481	5.33%
2010-09-22	0	0.375	0.375	0.390	0.375	0.380	520,000	195,700	0.3763	1.391	1.391	1.447	1.391	1.410	140,179	1.3961	-1.32%
2010-09-21	0	0.380	0.380	0.385	0.360	0.390	450,000	171,500	0.3811	1.410	1.410	1.428	1.335	1.447	121,309	1.4137	7.04%
2010-09-20	0	0.355	0.355	0.385	0.355	0.385	112,000	42,760	0.3818	1.317	1.317	1.428	1.317	1.428	30,192	1.4163	0.00%
2010-09-17	0	0.355	0.355	0.375	0.355	0.355	274,000	97,270	0.3550	1.317	1.317	1.391	1.317	1.317	73,864	1.3169	-6.58%
2010-09-16	0	0.380	0.355	0.380	0.350	0.390	18,000	6,430	0.3572	1.410	1.317	1.410	1.298	1.447	4,852	1.3251	1.33%
2010-09-15	0	0.375	0.365	0.380	0.360	0.375	1,280,000	465,800	0.3639	1.391	1.354	1.410	1.335	1.391	345,056	1.3499	4.17%
2010-09-14	0	0.360	0.350	0.360	0.360	0.360	880,000	316,800	0.3600	1.335	1.298	1.335	1.335	1.335	237,226	1.3354	0.00%
2010-09-13	0	0.360	0.340	0.365	0.360	0.365	1,240,000	450,700	0.3635	1.335	1.261	1.354	1.335	1.354	334,273	1.3483	-1.37%
2010-09-10	0	0.365	0.365	0.370	0.365	0.370	1,532,000	562,180	0.3670	1.354	1.354	1.373	1.354	1.373	412,989	1.3612	2.82%
2010-09-09	0	0.355	0.350	0.360	0.350	0.360	1,818,000	645,840	0.3552	1.317	1.298	1.335	1.298	1.335	490,087	1.3178	2.90%
2010-09-08	0	0.345	0.335	0.345	0.330	0.345	510,000	174,300	0.3418	1.280	1.243	1.280	1.224	1.280	137,483	1.2678	2.99%
2010-09-07	0	0.335	0.335	0.340	0.315	0.335	182,000	59,560	0.3273	1.243	1.243	1.261	1.169	1.243	49,063	1.2140	1.52%
2010-09-06	0	0.330	0.330	0.340	0.325	0.335	1,174,000	389,910	0.3321	1.224	1.224	1.261	1.206	1.243	316,481	1.2320	0.00%
2010-09-03	0	0.330	0.315	0.330	0.315	0.330	56,000	18,310	0.3270	1.224	1.169	1.224	1.169	1.224	15,096	1.2129	3.13%
2010-09-02	0	0.320	0.310	0.320	0.300	0.320	2,616,000	811,840	0.3103	1.187	1.150	1.187	1.113	1.187	705,208	1.1512	4.92%
2010-09-01	0	0.305	0.305	0.320	0.300	0.330	2,072,000	633,930	0.3060	1.131	1.131	1.187	1.113	1.224	558,559	1.1349	-4.69%
2010-08-31	0	0.320	0.330	0.335	0.320	0.330	188,000	61,740	0.3284	1.187	1.224	1.243	1.187	1.224	50,680	1.2182	-4.48%
2010-08-30	0	0.335	0.335	0.345	0.320	0.350	1,196,000	408,360	0.3414	1.243	1.243	1.280	1.187	1.298	322,412	1.2666	-1.47%
2010-08-27	0	0.340	0.340	0.360	0.340	0.350	1,274,000	442,860	0.3476	1.261	1.261	1.335	1.261	1.298	343,438	1.2895	0.00%
2010-08-26	0	0.340	0.340	0.345	0.340	0.345	280,000	96,510	0.3447	1.261	1.261	1.280	1.261	1.280	75,481	1.2786	-1.45%
2010-08-25	0	0.345	0.340	0.350	0.340	0.345	232,000	79,130	0.3411	1.280	1.261	1.298	1.261	1.280	62,541	1.2652	-2.82%
2010-08-24	0	0.355	0.345	0.355	0.345	0.360	2,608,000	921,840	0.3535	1.317	1.280	1.317	1.280	1.335	703,051	1.3112	-1.39%
2010-08-23	0	0.360	0.360	0.365	0.360	0.370	528,000	193,020	0.3656	1.335	1.335	1.354	1.335	1.373	142,336	1.3561	-4.00%
2010-08-20	0	0.375	0.375	0.380	0.370	0.385	140,000	53,070	0.3791	1.391	1.391	1.410	1.373	1.428	37,740	1.4062	-1.32%
2010-08-19	0	0.380	0.370	0.380	0.375	0.380	274,000	103,270	0.3769	1.410	1.373	1.410	1.391	1.410	73,864	1.3981	0.00%
2010-08-18	0	0.380	0.380	0.385	0.380	0.385	388,000	147,830	0.3810	1.410	1.410	1.428	1.410	1.428	104,595	1.4134	-2.56%
2010-08-17	0	0.390	0.385	0.390	0.375	0.390	2,590,000	1,001,110	0.3865	1.447	1.428	1.447	1.391	1.447	698,199	1.4338	1.30%
2010-08-16	0	0.385	0.385	0.400	0.385	0.405	658,000	257,240	0.3909	1.428	1.428	1.484	1.428	1.502	177,380	1.4502	-1.28%
2010-08-13	0	0.390	0.390	0.395	0.385	0.415	52,000	20,400	0.3923	1.447	1.447	1.465	1.428	1.539	14,018	1.4553	2.63%
2010-08-12	0	0.380	0.380	0.390	0.380	0.385	260,000	99,090	0.3811	1.410	1.410	1.447	1.410	1.428	70,089	1.4138	-3.80%
2010-08-11	0	0.395	0.375	0.395	0.375	0.400	10,000	3,840	0.3840	1.465	1.391	1.465	1.391	1.484	2,696	1.4245	0.00%
2010-08-10	0	0.395	0.385	0.395	0.385	0.400	246,000	97,110	0.3948	1.465	1.428	1.465	1.428	1.484	66,315	1.4644	-2.47%
2010-08-09	0	0.405	0.400	0.410	0.400	0.410	1,366,000	558,150	0.4086	1.502	1.484	1.521	1.484	1.521	368,239	1.5157	-1.22%
2010-08-06	0	0.410	0.405	0.410	0.395	0.415	1,460,000	590,980	0.4048	1.521	1.502	1.521	1.465	1.539	393,579	1.5016	1.23%
2010-08-05	0	0.405	0.405	0.415	0.400	0.415	586,800	242,338	0.4130	1.502	1.502	1.539	1.484	1.539	158,187	1.5320	-1.22%
2010-08-04	0	0.410	0.400	0.405	0.390	0.410	622,000	250,750	0.4031	1.521	1.484	1.502	1.447	1.521	167,676	1.4954	0.00%
2010-08-03	0	0.410	0.400	0.415	0.400	0.410	1,170,000	472,980	0.4043	1.521	1.484	1.539	1.484	1.521	315,403	1.4996	5.13%
2010-08-02	0	0.390	0.385	0.390	0.390	0.395	590,000	232,600	0.3942	1.447	1.428	1.447	1.447	1.465	159,049	1.4624	1.30%
2010-07-30	0	0.385	0.385	0.390	0.380	0.390	322,000	124,580	0.3869	1.428	1.428	1.447	1.410	1.447	86,803	1.4352	-1.28%
2010-07-29	0	0.390	0.380	0.390	0.365	0.390	838,000	314,650	0.3755	1.447	1.410	1.447	1.354	1.447	225,904	1.3928	2.63%
2010-07-28	0	0.380	0.375	0.385	0.370	0.395	984,000	376,060	0.3822	1.410	1.391	1.428	1.373	1.465	265,262	1.4177	4.11%
2010-07-27	0	0.365	0.360	0.365	0.360	0.380	172,000	64,030	0.3723	1.354	1.335	1.354	1.335	1.410	46,367	1.3809	2.82%
2010-07-26	0	0.355	0.355	0.375	0.355	0.355	50,000	17,750	0.3550	1.317	1.317	1.391	1.317	1.317	13,479	1.3169	-4.05%
2010-07-23	0	0.370	0.360	0.370	0.360	0.370	722,000	263,080	0.3644	1.373	1.335	1.373	1.335	1.373	194,633	1.3517	1.37%
2010-07-22	0	0.365	0.360	0.370	0.350	0.380	1,860,000	669,810	0.3601	1.354	1.335	1.373	1.298	1.410	501,409	1.3359	1.39%
2010-07-21	0	0.360	0.355	0.360	0.345	0.375	372,000	131,240	0.3528	1.335	1.317	1.335	1.280	1.391	100,282	1.3087	0.00%
2010-07-20	0	0.360	0.350	0.360	0.355	0.375	70,000	25,440	0.3634	1.335	1.298	1.335	1.317	1.391	18,870	1.3482	4.35%
2010-07-19	0	0.345	0.345	0.355	0.340	0.350	562,000	195,730	0.3483	1.280	1.280	1.317	1.261	1.298	151,501	1.2919	-1.43%
2010-07-16	0	0.350	0.350	0.360	0.345	0.355	358,000	125,320	0.3501	1.298	1.298	1.335	1.280	1.317	96,508	1.2985	0.00%
2010-07-15	0	0.350	0.350	0.370	0.350	0.370	374,000	130,950	0.3501	1.298	1.298	1.373	1.298	1.373	100,821	1.2988	-5.41%
2010-07-14	0	0.370	0.365	0.375	0.365	0.390	788,000	294,160	0.3733	1.373	1.354	1.391	1.354	1.447	212,425	1.3848	1.37%
2010-07-13	0	0.365	0.350	0.365	-	-	0	0	-	1.354	1.298	1.354	-	-	0	-	0.00%
2010-07-12	0	0.365	0.360	0.365	0.360	0.370	94,000	33,880	0.3604	1.354	1.335	1.354	1.335	1.373	25,340	1.3370	0.00%
2010-07-09	0	0.365	0.355	0.380	0.360	0.365	92,000	33,320	0.3622	1.354	1.317	1.410	1.335	1.354	24,801	1.3435	1.39%
2010-07-08	0	0.360	0.355	0.365	0.345	0.360	368,000	129,300	0.3514	1.335	1.317	1.354	1.280	1.335	99,204	1.3034	4.35%
2010-07-07	0	0.345	0.335	0.360	-	-	0	0	-	1.280	1.243	1.335	-	-	0	-	0.00%
2010-07-06	0	0.345	0.335	0.350	-	-	0	0	-	1.280	1.243	1.298	-	-	0	-	0.00%
2010-07-05	0	0.345	0.340	0.360	0.345	0.345	320,000	110,300	0.3447	1.280	1.261	1.335	1.280	1.280	86,264	1.2786	-2.82%
2010-07-02	0	0.355	-	0.360	0.355	0.355	110,000	38,540	0.3504	1.317	-	1.335	1.317	1.317	29,653	1.2997	1.43%
2010-06-30	0	0.350	0.345	0.350	0.345	0.365	434,000	153,790	0.3544	1.298	1.280	1.298	1.280	1.354	116,996	1.3145	1.45%
2010-06-29	0	0.345	0.345	0.350	0.340	0.355	82,000	28,430	0.3467	1.280	1.280	1.298	1.261	1.317	22,105	1.2861	-2.82%
2010-06-28	0	0.355	0.350	0.360	0.355	0.360	140,000	49,900	0.3564	1.317	1.298	1.335	1.317	1.335	37,740	1.3222	-1.39%
2010-06-25	0	0.360	0.355	0.365	0.350	0.365	118,000	42,020	0.3561	1.335	1.317	1.354	1.298	1.354	31,810	1.3210	0.00%
2010-06-24	0	0.360	0.355	0.360	0.350	0.370	1,040,000	371,250	0.3570	1.335	1.317	1.335	1.298	1.373	280,358	1.3242	0.00%
2010-06-23	0	0.360	0.360	0.365	0.355	0.375	1,672,000	603,660	0.3610	1.335	1.335	1.354	1.317	1.391	450,729	1.3393	-2.70%
2010-06-22	0	0.370	0.370	0.375	0.365	0.400	1,620,000	602,060	0.3716	1.373	1.373	1.391	1.354	1.484	436,711	1.3786	-2.63%
2010-06-21	0	0.380	0.375	0.400	0.365	0.400	1,120,000	419,800	0.3748	1.410	1.391	1.484	1.354	1.484	301,924	1.3904	1.33%
2010-06-18	0	0.375	0.370	0.375	0.370	0.380	1,188,000	446,570	0.3759	1.391	1.373	1.391	1.373	1.410	320,255	1.3944	-2.60%
2010-06-17	0	0.385	0.385	0.390	0.380	0.390	100,000	38,640	0.3864	1.428	1.428	1.447	1.410	1.447	26,957	1.4334	0.00%
2010-06-15	0	0.385	0.385	0.390	0.380	0.390	320,000	123,610	0.3863	1.428	1.428	1.447	1.410	1.447	86,264	1.4329	-3.75%
2010-06-14	0	0.400	0.390	0.400	0.390	0.400	68,000	26,540	0.3903	1.484	1.447	1.484	1.447	1.484	18,331	1.4478	2.56%
2010-06-11	0	0.390	0.385	0.395	0.380	0.400	588,000	231,710	0.3941	1.447	1.428	1.465	1.410	1.484	158,510	1.4618	2.63%
2010-06-10	0	0.380	0.375	0.390	0.375	0.400	646,000	253,510	0.3924	1.410	1.391	1.447	1.391	1.484	174,145	1.4557	-3.80%
2010-06-09	0	0.395	0.380	0.395	0.380	0.400	328,000	126,050	0.3843	1.465	1.410	1.465	1.410	1.484	88,421	1.4256	1.28%
2010-06-08	0	0.390	0.380	0.390	0.375	0.400	142,000	54,210	0.3818	1.447	1.410	1.447	1.391	1.484	38,280	1.4162	0.00%
2010-06-07	0	0.390	0.390	0.395	0.350	0.395	522,000	204,720	0.3922	1.447	1.447	1.465	1.298	1.465	140,718	1.4548	2.63%
2010-06-04	0	0.380	0.380	0.385	0.375	0.380	32,000	12,150	0.3797	1.410	1.410	1.428	1.391	1.410	8,626	1.4085	-2.56%
2010-06-03	0	0.390	0.380	0.390	0.390	0.400	32,000	12,510	0.3909	1.447	1.410	1.447	1.447	1.484	8,626	1.4502	4.00%
2010-06-02	0	0.375	0.375	0.385	0.370	0.395	200,000	75,350	0.3768	1.391	1.391	1.428	1.373	1.465	53,915	1.3976	0.00%
2010-06-01	0	0.375	0.370	0.390	0.375	0.390	352,000	135,740	0.3856	1.391	1.373	1.447	1.391	1.447	94,890	1.4305	-3.85%
2010-05-31	0	0.390	0.390	0.395	0.385	0.400	386,000	150,550	0.3900	1.447	1.447	1.465	1.428	1.484	104,056	1.4468	0.00%
2010-05-28	0	0.390	0.390	0.400	0.385	0.430	924,000	367,100	0.3973	1.447	1.447	1.484	1.428	1.595	249,087	1.4738	0.00%
2010-05-27	0	0.390	0.375	0.390	0.300	0.390	832,000	315,110	0.3787	1.447	1.391	1.447	1.113	1.447	224,286	1.4049	13.04%
2010-05-26	0	0.345	0.345	0.350	0.335	0.350	976,000	337,400	0.3457	1.280	1.280	1.298	1.243	1.298	263,105	1.2824	-1.43%
2010-05-25	0	0.350	0.340	0.350	0.330	0.350	970,000	334,570	0.3449	1.298	1.261	1.298	1.224	1.298	261,488	1.2795	-2.78%
2010-05-24	0	0.360	0.360	0.370	0.320	0.370	586,000	213,570	0.3645	1.335	1.335	1.373	1.187	1.373	157,971	1.3520	0.00%
2010-05-20	0	0.360	0.355	0.365	0.355	0.390	1,148,000	427,550	0.3724	1.335	1.317	1.354	1.317	1.447	309,472	1.3815	-8.86%
2010-05-19	0	0.395	0.395	0.400	0.395	0.410	568,000	229,340	0.4038	1.465	1.465	1.484	1.465	1.521	153,119	1.4978	-3.66%
2010-05-18	0	0.410	0.410	0.415	0.390	0.410	1,150,000	466,950	0.4060	1.521	1.521	1.539	1.447	1.521	310,011	1.5062	2.50%
2010-05-17	0	0.400	0.395	0.400	0.390	0.410	326,000	129,680	0.3978	1.484	1.465	1.484	1.447	1.521	87,881	1.4756	-2.44%
2010-05-14	0	0.410	0.410	0.420	0.405	0.425	1,092,000	454,660	0.4164	1.521	1.521	1.558	1.502	1.577	294,376	1.5445	0.00%
2010-05-13	0	0.410	0.410	0.420	0.405	0.415	466,000	193,070	0.4143	1.521	1.521	1.558	1.502	1.539	125,622	1.5369	0.00%
2010-05-12	0	0.410	0.405	0.415	0.405	0.415	206,000	84,270	0.4091	1.521	1.502	1.539	1.502	1.539	55,532	1.5175	1.23%
2010-05-11	0	0.405	0.405	0.415	0.400	0.420	1,448,000	592,660	0.4093	1.502	1.502	1.539	1.484	1.558	390,345	1.5183	-3.57%
2010-05-10	0	0.420	0.410	0.420	0.390	0.420	386,000	157,610	0.4083	1.558	1.521	1.558	1.447	1.558	104,056	1.5147	5.00%
2010-05-07	0	0.400	0.385	0.405	0.375	0.415	5,468,000	2,152,080	0.3936	1.484	1.428	1.502	1.391	1.539	1,474,036	1.4600	-1.23%
2010-05-06	0	0.405	0.405	0.415	0.400	0.460	1,872,000	789,730	0.4219	1.502	1.502	1.539	1.484	1.706	504,644	1.5649	-6.90%
2010-05-05	0	0.435	0.435	0.445	0.425	0.450	1,174,000	512,710	0.4367	1.614	1.614	1.651	1.577	1.669	316,481	1.6200	-3.33%
2010-05-04	0	0.450	0.440	0.450	0.445	0.465	1,812,000	823,790	0.4546	1.669	1.632	1.669	1.651	1.725	488,470	1.6865	-2.17%
2010-05-03	0	0.460	0.460	0.465	0.455	0.470	230,000	105,700	0.4596	1.706	1.706	1.725	1.688	1.743	62,002	1.7048	-3.16%
2010-04-30	0	0.475	0.470	0.475	0.465	0.480	776,000	365,630	0.4712	1.762	1.743	1.762	1.725	1.781	209,190	1.7478	0.00%
2010-04-29	0	0.475	0.465	0.475	0.470	0.485	746,000	356,330	0.4777	1.762	1.725	1.762	1.743	1.799	201,103	1.7719	-1.04%
2010-04-28	0	0.480	0.475	0.485	0.480	0.490	458,000	221,080	0.4827	1.781	1.762	1.799	1.781	1.818	123,465	1.7906	-2.04%
2010-04-27	0	0.490	0.480	0.490	0.480	0.490	1,414,000	685,000	0.4844	1.818	1.781	1.818	1.781	1.818	381,179	1.7971	-3.92%
2010-04-26	0	0.510	0.500	0.510	0.495	0.530	3,762,000	1,932,640	0.5137	1.892	1.855	1.892	1.836	1.966	1,014,141	1.9057	0.00%
2010-04-23	0	0.510	0.500	0.510	0.495	0.510	2,676,000	1,357,390	0.5072	1.892	1.855	1.892	1.836	1.892	721,383	1.8817	2.00%
2010-04-22	0	0.500	0.500	0.510	0.475	0.500	3,880,000	1,898,320	0.4893	1.855	1.855	1.892	1.762	1.855	1,045,951	1.8149	1.01%
2010-04-21	0	0.495	0.490	0.495	0.430	0.500	9,732,000	4,718,660	0.4849	1.836	1.818	1.836	1.595	1.855	2,623,503	1.7986	11.24%
2010-04-20	0	0.445	0.440	0.445	0.435	0.450	1,074,000	474,500	0.4418	1.651	1.632	1.651	1.614	1.669	289,523	1.6389	0.00%
2010-04-19	0	0.445	0.445	0.450	0.435	0.450	3,084,000	1,367,410	0.4434	1.651	1.651	1.669	1.614	1.669	831,369	1.6448	-4.30%
2010-04-16	0	0.465	0.465	0.480	0.465	0.480	792,000	372,760	0.4707	1.725	1.725	1.781	1.725	1.781	213,503	1.7459	-2.11%
2010-04-15	0	0.475	0.475	0.480	0.460	0.490	4,390,000	2,105,790	0.4797	1.762	1.762	1.781	1.706	1.818	1,183,434	1.7794	2.15%
2010-04-14	0	0.465	0.455	0.465	0.455	0.470	1,976,000	911,740	0.4614	1.725	1.688	1.725	1.688	1.743	532,680	1.7116	0.00%
2010-04-13	0	0.465	0.460	0.465	0.455	0.470	1,100,000	512,200	0.4656	1.725	1.706	1.725	1.688	1.743	296,532	1.7273	0.00%
2010-04-12	0	0.465	0.460	0.465	0.460	0.470	3,214,000	1,483,090	0.4614	1.725	1.706	1.725	1.706	1.743	866,414	1.7118	-2.11%
2010-04-09	0	0.475	0.470	0.480	0.470	0.485	1,614,000	761,020	0.4715	1.762	1.743	1.781	1.743	1.799	435,094	1.7491	-1.04%
2010-04-08	0	0.480	0.475	0.480	0.470	0.480	568,000	268,300	0.4724	1.781	1.762	1.781	1.743	1.781	153,119	1.7522	-1.03%
2010-04-07	0	0.485	0.480	0.485	0.475	0.485	538,000	259,660	0.4826	1.799	1.781	1.799	1.762	1.799	145,031	1.7904	2.11%
2010-04-01	0	0.475	0.470	0.480	0.465	0.485	3,544,000	1,677,370	0.4733	1.762	1.743	1.781	1.725	1.799	955,374	1.7557	-1.04%
2010-03-31	0	0.480	0.475	0.480	0.465	0.490	3,662,000	1,759,420	0.4805	1.781	1.762	1.781	1.725	1.818	987,183	1.7823	-3.03%
2010-03-30	0	0.495	0.495	0.500	0.490	0.500	1,024,000	505,240	0.4934	1.836	1.836	1.855	1.818	1.855	276,045	1.8303	-1.00%
2010-03-29	0	0.500	0.495	0.500	0.490	0.510	3,760,000	1,870,830	0.4976	1.855	1.836	1.855	1.818	1.892	1,013,602	1.8457	-1.96%
2010-03-26	0	0.510	0.500	0.510	0.500	0.520	1,320,000	675,700	0.5119	1.892	1.855	1.892	1.855	1.929	355,839	1.8989	2.00%
2010-03-25	0	0.500	0.500	0.510	0.500	0.540	3,868,000	2,001,880	0.5175	1.855	1.855	1.892	1.855	2.003	1,042,716	1.9199	-3.85%
2010-03-24	0	0.520	0.510	0.520	0.500	0.520	2,092,000	1,067,720	0.5104	1.929	1.892	1.929	1.855	1.929	563,951	1.8933	1.96%
2010-03-23	0	0.510	0.510	0.520	0.510	0.540	904,000	477,080	0.5277	1.892	1.892	1.929	1.892	2.003	243,696	1.9577	-3.77%
2010-03-22	0	0.530	0.520	0.530	0.520	0.540	1,632,000	864,680	0.5298	1.966	1.929	1.966	1.929	2.003	439,946	1.9654	0.00%
2010-03-19	0	0.530	0.530	0.540	0.530	0.550	3,658,000	1,979,860	0.5412	1.966	1.966	2.003	1.966	2.040	986,105	2.0078	-1.85%
2010-03-18	0	0.540	0.530	0.540	0.495	0.550	16,136,000	8,644,590	0.5357	2.003	1.966	2.003	1.836	2.040	4,349,861	1.9873	9.09%
2010-03-17	0	0.495	0.495	0.500	0.490	0.510	5,256,000	2,598,930	0.4945	1.836	1.836	1.855	1.818	1.892	1,416,886	1.8343	-1.00%
2010-03-16	0	0.500	0.500	0.510	0.490	0.500	1,720,000	855,770	0.4975	1.855	1.855	1.892	1.818	1.855	463,669	1.8456	2.04%
2010-03-15	0	0.490	0.490	0.495	0.485	0.500	324,000	160,560	0.4956	1.818	1.818	1.836	1.799	1.855	87,342	1.8383	0.00%
2010-03-12	0	0.490	0.490	0.500	0.485	0.510	1,302,000	648,280	0.4979	1.818	1.818	1.855	1.799	1.892	350,987	1.8470	1.03%
2010-03-11	0	0.485	0.485	0.490	0.470	0.490	4,954,000	2,388,700	0.4822	1.799	1.799	1.818	1.743	1.818	1,335,474	1.7887	0.00%
2010-03-10	0	0.485	0.480	0.485	0.475	0.485	796,000	381,170	0.4789	1.799	1.781	1.799	1.762	1.799	214,582	1.7763	-1.02%
2010-03-09	0	0.490	0.485	0.490	0.480	0.490	972,000	471,110	0.4847	1.818	1.799	1.818	1.781	1.818	262,027	1.7979	0.00%
2010-03-08	0	0.490	0.490	0.495	0.485	0.500	1,398,000	688,730	0.4927	1.818	1.818	1.836	1.799	1.855	376,866	1.8275	0.00%
2010-03-05	0	0.490	0.490	0.500	0.490	0.500	1,286,000	635,200	0.4939	1.818	1.818	1.855	1.818	1.855	346,673	1.8323	1.03%
2010-03-04	0	0.485	0.485	0.500	0.485	0.520	1,840,000	921,560	0.5008	1.799	1.799	1.855	1.799	1.929	496,018	1.8579	-4.90%
2010-03-03	0	0.510	0.490	0.520	0.470	0.520	2,290,000	1,116,690	0.4876	1.892	1.818	1.929	1.743	1.929	617,327	1.8089	8.51%
2010-03-02	0	0.470	0.470	0.480	0.465	0.480	312,000	147,600	0.4731	1.743	1.743	1.781	1.725	1.781	84,107	1.7549	-1.05%
2010-03-01	0	0.475	0.465	0.475	0.465	0.485	530,000	252,160	0.4758	1.762	1.725	1.762	1.725	1.799	142,875	1.7649	-1.04%
2010-02-26	0	0.480	0.480	0.485	0.460	0.480	784,000	372,360	0.4749	1.781	1.781	1.799	1.706	1.781	211,347	1.7618	0.00%
2010-02-25	0	0.480	0.480	0.485	0.475	0.490	1,136,000	550,400	0.4845	1.781	1.781	1.799	1.762	1.818	306,237	1.7973	1.05%
2010-02-24	0	0.475	0.475	0.480	0.470	0.485	916,000	439,090	0.4794	1.762	1.762	1.781	1.743	1.799	246,931	1.7782	-2.06%
2010-02-23	0	0.485	0.480	0.485	0.470	0.500	3,272,000	1,611,490	0.4925	1.799	1.781	1.799	1.743	1.855	882,049	1.8270	3.19%
2010-02-22	0	0.470	0.465	0.475	0.455	0.485	2,468,000	1,157,510	0.4690	1.743	1.725	1.762	1.688	1.799	665,311	1.7398	3.30%
2010-02-19	0	0.455	0.455	0.460	0.450	0.465	638,000	289,750	0.4542	1.688	1.688	1.706	1.669	1.725	171,989	1.6847	0.00%
2010-02-18	0	0.455	0.455	0.465	0.455	0.465	264,000	122,740	0.4649	1.688	1.688	1.725	1.688	1.725	71,168	1.7247	-1.09%
2010-02-17	0	0.460	0.455	0.470	0.460	0.470	698,000	323,450	0.4634	1.706	1.688	1.743	1.706	1.743	188,163	1.7190	-1.08%
2010-02-12	0	0.465	0.465	0.470	0.455	0.470	922,000	431,660	0.4682	1.725	1.725	1.743	1.688	1.743	248,548	1.7367	0.00%
2010-02-11	0	0.465	0.460	0.465	0.440	0.470	768,000	356,340	0.4640	1.725	1.706	1.725	1.632	1.743	207,034	1.7212	2.20%
2010-02-10	0	0.455	0.450	0.460	0.445	0.480	162,000	74,510	0.4599	1.688	1.669	1.706	1.651	1.781	43,671	1.7062	2.25%
2010-02-09	0	0.445	0.445	0.450	0.420	0.460	520,000	234,140	0.4503	1.651	1.651	1.669	1.558	1.706	140,179	1.6703	-1.11%
2010-02-08	0	0.450	0.450	0.455	0.445	0.470	1,314,000	595,510	0.4532	1.669	1.669	1.688	1.651	1.743	354,221	1.6812	-4.26%
2010-02-05	0	0.470	0.470	0.475	0.450	0.485	1,236,000	579,270	0.4687	1.743	1.743	1.762	1.669	1.799	333,195	1.7385	-4.08%
2010-02-04	0	0.490	0.485	0.490	0.490	0.510	922,000	458,240	0.4970	1.818	1.799	1.818	1.818	1.892	248,548	1.8437	-2.00%
2010-02-03	0	0.500	0.500	0.510	0.485	0.500	2,714,000	1,350,540	0.4976	1.855	1.855	1.892	1.799	1.855	731,626	1.8459	5.26%
2010-02-02	0	0.475	0.475	0.485	0.475	0.495	754,000	364,380	0.4833	1.762	1.762	1.799	1.762	1.836	203,260	1.7927	-1.04%
2010-02-01	0	0.480	0.470	0.485	0.460	0.480	1,438,000	674,050	0.4687	1.781	1.743	1.799	1.706	1.781	387,649	1.7388	2.13%
2010-01-29	0	0.470	0.470	0.475	0.455	0.495	1,946,000	926,550	0.4761	1.743	1.743	1.762	1.688	1.836	524,593	1.7662	-2.08%
2010-01-28	0	0.480	0.480	0.485	0.475	0.495	2,016,000	973,280	0.4828	1.781	1.781	1.799	1.762	1.836	543,463	1.7909	0.00%
2010-01-27	0	0.480	0.475	0.480	0.480	0.510	2,038,000	998,980	0.4902	1.781	1.762	1.781	1.781	1.892	549,394	1.8183	-4.00%
2010-01-26	0	0.500	0.490	0.500	0.490	0.530	5,220,000	2,705,390	0.5183	1.855	1.818	1.855	1.818	1.966	1,407,181	1.9226	-5.66%
2010-01-25	0	0.530	0.520	0.530	0.500	0.530	2,246,000	1,169,000	0.5205	1.966	1.929	1.966	1.855	1.966	605,465	1.9307	3.92%
2010-01-22	0	0.510	0.500	0.510	0.475	0.520	3,692,000	1,800,170	0.4876	1.892	1.855	1.892	1.762	1.929	995,271	1.8087	4.08%
2010-01-21	0	0.490	0.490	0.495	0.485	0.530	6,118,000	3,092,790	0.5055	1.818	1.818	1.836	1.799	1.966	1,649,260	1.8753	-5.77%
2010-01-20	0	0.520	0.520	0.540	0.520	0.570	6,082,000	3,326,960	0.5470	1.929	1.929	2.003	1.929	2.114	1,639,555	2.0292	-7.14%
2010-01-19	0	0.560	0.550	0.560	0.540	0.570	4,398,000	2,424,340	0.5512	2.077	2.040	2.077	2.003	2.114	1,185,591	2.0448	0.00%
2010-01-18	0	0.560	0.560	0.570	0.560	0.600	6,052,000	3,480,800	0.5751	2.077	2.077	2.114	2.077	2.226	1,631,468	2.1335	-3.45%
2010-01-15	0	0.580	0.570	0.580	0.580	0.630	25,316,000	15,314,900	0.6049	2.152	2.114	2.152	2.152	2.337	6,824,559	2.2441	-1.69%
2010-01-14	0	0.590	0.580	0.590	0.560	0.610	28,696,000	17,195,940	0.5992	2.189	2.152	2.189	2.077	2.263	7,735,723	2.2229	5.36%
2010-01-13	0	0.560	0.550	0.560	0.540	0.600	29,130,000	16,659,260	0.5719	2.077	2.040	2.077	2.003	2.226	7,852,718	2.1215	1.82%
2010-01-12	0	0.550	0.550	0.560	0.540	0.580	11,212,000	6,286,280	0.5607	2.040	2.040	2.077	2.003	2.152	3,022,474	2.0798	1.85%
2010-01-11	0	0.540	0.540	0.550	0.530	0.590	7,976,000	4,502,900	0.5646	2.003	2.003	2.040	1.966	2.189	2,150,130	2.0942	-3.57%
2010-01-08	0	0.560	0.560	0.570	0.550	0.600	8,630,000	5,011,300	0.5807	2.077	2.077	2.114	2.040	2.226	2,326,432	2.1541	0.00%
2010-01-07	0	0.560	0.550	0.560	0.540	0.580	3,718,000	2,080,220	0.5595	2.077	2.040	2.077	2.003	2.152	1,002,280	2.0755	0.00%
2010-01-06	0	0.560	0.540	0.560	0.540	0.580	7,216,000	4,005,940	0.5551	2.077	2.003	2.077	2.003	2.152	1,945,253	2.0593	-1.75%
2010-01-05	0	0.570	0.570	0.580	0.530	0.610	14,476,000	8,428,620	0.5822	2.114	2.114	2.152	1.966	2.263	3,902,367	2.1599	3.64%
2010-01-04	0	0.550	0.550	0.560	0.480	0.590	11,342,000	6,392,280	0.5636	2.040	2.040	2.077	1.781	2.189	3,057,519	2.0907	3.77%
2009-12-31	0	0.530	0.520	0.530	0.500	0.540	3,742,000	1,938,020	0.5179	1.966	1.929	1.966	1.855	2.003	1,008,749	1.9212	1.92%
2009-12-30	0	0.520	0.530	0.540	0.520	0.560	15,642,000	8,471,220	0.5416	1.929	1.966	2.003	1.929	2.077	4,216,691	2.0090	-3.70%
2009-12-29	0	0.540	0.540	0.550	0.455	0.600	28,260,000	15,205,890	0.5381	2.003	2.003	2.040	1.688	2.226	7,618,188	1.9960	16.13%
2009-12-28	0	0.465	0.465	0.470	0.445	0.475	1,490,000	695,350	0.4667	1.725	1.725	1.743	1.651	1.762	401,667	1.7312	-5.10%
2009-12-24	0	0.490	0.480	0.490	0.475	0.490	3,572,000	1,729,060	0.4841	1.818	1.781	1.818	1.762	1.818	962,922	1.7956	0.00%
2009-12-23	0	0.490	0.480	0.490	0.420	0.510	12,076,000	5,770,220	0.4778	1.818	1.781	1.818	1.558	1.892	3,255,387	1.7725	15.29%
2009-12-22	0	0.425	0.425	0.430	0.415	0.430	540,000	228,780	0.4237	1.577	1.577	1.595	1.539	1.595	145,570	1.5716	2.41%
2009-12-21	0	0.415	0.410	0.420	0.410	0.435	714,000	299,350	0.4193	1.539	1.521	1.558	1.521	1.614	192,477	1.5553	-2.35%
2009-12-18	0	0.425	0.420	0.425	0.405	0.450	5,356,000	2,260,320	0.4220	1.577	1.558	1.577	1.502	1.669	1,443,843	1.5655	-5.56%
2009-12-17	0	0.450	0.440	0.450	0.440	0.495	9,412,000	4,369,700	0.4643	1.669	1.632	1.669	1.632	1.836	2,537,239	1.7222	-4.26%
2009-12-16	0	0.470	0.465	0.470	0.405	0.520	41,976,000	19,649,530	0.4681	1.743	1.725	1.743	1.502	1.929	11,315,678	1.7365	17.50%
2009-12-15	0	0.400	0.395	0.400	0.390	0.405	2,498,000	999,570	0.4001	1.484	1.465	1.484	1.447	1.502	673,398	1.4844	-1.23%
2009-12-14	0	0.405	0.400	0.405	0.395	0.410	2,330,000	943,870	0.4051	1.502	1.484	1.502	1.465	1.521	628,110	1.5027	1.25%
2009-12-11	0	0.400	0.405	0.410	0.395	0.410	3,366,000	1,364,860	0.4055	1.484	1.502	1.521	1.465	1.521	907,389	1.5042	-1.23%
2009-12-10	0	0.405	0.395	0.405	0.390	0.425	5,180,000	2,113,840	0.4081	1.502	1.465	1.502	1.447	1.577	1,396,398	1.5138	-1.22%
2009-12-09	0	0.410	0.405	0.410	0.400	0.415	3,428,000	1,395,290	0.4070	1.521	1.502	1.521	1.484	1.539	924,103	1.5099	-2.38%
2009-12-08	0	0.420	0.410	0.430	0.400	0.425	4,294,000	1,769,410	0.4121	1.558	1.521	1.595	1.484	1.577	1,157,555	1.5286	0.00%
2009-12-07	0	0.420	0.405	0.420	0.410	0.430	5,378,000	2,250,900	0.4185	1.558	1.502	1.558	1.521	1.595	1,449,774	1.5526	0.00%
2009-12-04	0	0.420	0.420	0.425	0.405	0.455	10,876,000	4,660,230	0.4285	1.558	1.558	1.577	1.502	1.688	2,931,897	1.5895	2.44%
2009-12-03	0	0.410	0.400	0.410	0.400	0.440	5,860,000	2,485,580	0.4242	1.521	1.484	1.521	1.484	1.632	1,579,709	1.5734	-3.53%
2009-12-02	0	0.425	0.420	0.435	0.420	0.460	9,004,000	3,962,060	0.4400	1.577	1.558	1.614	1.558	1.706	2,427,253	1.6323	-1.16%
2009-12-01	0	0.430	0.420	0.435	0.415	0.450	5,478,000	2,362,300	0.4312	1.595	1.558	1.614	1.539	1.669	1,476,732	1.5997	-1.15%
2009-11-30	0	0.435	0.430	0.435	0.400	0.450	9,008,000	3,832,960	0.4255	1.614	1.595	1.614	1.484	1.669	2,428,331	1.5784	0.00%
2009-11-27	0	0.435	0.435	0.450	0.430	0.475	4,150,000	1,854,070	0.4468	1.614	1.614	1.669	1.595	1.762	1,118,736	1.6573	-10.31%
2009-11-26	0	0.485	0.480	0.485	0.475	0.520	2,986,000	1,469,670	0.4922	1.799	1.781	1.799	1.762	1.929	804,951	1.8258	-4.90%
2009-11-25	0	0.510	0.510	0.520	0.500	0.540	3,482,000	1,774,540	0.5096	1.892	1.892	1.929	1.855	2.003	938,660	1.8905	-3.77%
2009-11-24	0	0.530	0.530	0.540	0.520	0.620	10,840,000	6,268,640	0.5783	1.966	1.966	2.003	1.929	2.300	2,922,192	2.1452	-11.67%
2009-11-23	0	0.600	0.590	0.600	0.510	0.640	16,488,000	9,721,040	0.5896	2.226	2.189	2.226	1.892	2.374	4,444,752	2.1871	15.38%
2009-11-20	0	0.520	0.520	0.530	0.470	0.610	34,130,000	18,645,850	0.5463	1.929	1.929	1.966	1.743	2.263	9,200,593	2.0266	13.04%
2009-11-19	0	0.460	0.450	0.465	0.435	0.460	2,270,000	1,017,180	0.4481	1.706	1.669	1.725	1.614	1.706	611,935	1.6622	3.37%
2009-11-18	0	0.445	0.430	0.450	0.430	0.445	742,000	326,360	0.4398	1.651	1.595	1.669	1.595	1.651	200,025	1.6316	0.00%
2009-11-17	0	0.445	0.445	0.455	0.435	0.470	3,606,000	1,623,270	0.4502	1.651	1.651	1.688	1.614	1.743	972,087	1.6699	2.30%
2009-11-16	0	0.435	0.430	0.450	0.400	0.475	5,760,000	2,587,540	0.4492	1.614	1.595	1.669	1.484	1.762	1,552,752	1.6664	2.35%
2009-11-13	0	0.425	0.405	0.425	0.400	0.435	3,529,600	1,477,680	0.4187	1.577	1.502	1.577	1.484	1.614	951,492	1.5530	0.00%
2009-11-12	0	0.425	0.415	0.425	0.380	0.455	12,828,000	5,438,070	0.4239	1.577	1.539	1.577	1.410	1.688	3,458,107	1.5726	0.00%
2009-11-11	0	0.425	0.425	0.430	0.420	0.480	16,520,000	7,323,870	0.4433	1.577	1.577	1.595	1.558	1.781	4,453,378	1.6446	-11.46%
2009-11-10	0	0.480	0.475	0.480	0.300	0.510	71,854,000	32,364,890	0.4504	1.781	1.762	1.781	1.113	1.892	19,370,038	1.6709	39.13%
2009-11-09	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2009-11-06	1	0.345	0.335	0.355	0.260	0.445	30,986,000	11,334,900	0.3658	1.280	1.243	1.317	0.964	1.651	8,353,049	1.3570	38.00%
2009-11-05	0	0.250	0.235	0.250	-	-	0	0	-	0.927	0.872	0.927	-	-	0	-	0.00%
2009-11-04	0	0.250	0.230	0.250	0.260	0.260	2,000	520	0.2600	0.927	0.853	0.927	0.964	0.964	539	0.9645	2.04%
2009-11-03	0	0.245	0.232	0.248	-	-	0	0	-	0.909	0.861	0.920	-	-	0	-	0.00%
2009-11-02	0	0.245	0.236	0.245	0.230	0.245	1,446,000	340,860	0.2357	0.909	0.875	0.909	0.853	0.909	389,805	0.8744	3.81%
2009-10-30	0	0.236	0.236	0.250	0.236	0.240	550,000	131,120	0.2384	0.875	0.875	0.927	0.875	0.890	148,266	0.8844	-2.88%
2009-10-29	0	0.243	0.231	0.246	0.240	0.243	620,000	149,160	0.2406	0.901	0.857	0.913	0.890	0.901	167,136	0.8924	-0.82%
2009-10-28	0	0.245	0.231	0.247	0.230	0.245	1,918,000	454,640	0.2370	0.909	0.857	0.916	0.853	0.909	517,045	0.8793	6.06%
2009-10-27	0	0.231	0.230	0.248	0.231	0.231	240,000	55,440	0.2310	0.857	0.853	0.920	0.857	0.857	64,698	0.8569	-3.75%
2009-10-23	0	0.240	0.233	0.248	0.236	0.242	778,000	185,948	0.2390	0.890	0.864	0.920	0.875	0.898	209,729	0.8866	0.00%
2009-10-22	0	0.240	0.230	0.248	-	-	0	0	-	0.890	0.853	0.920	-	-	0	-	0.00%
2009-10-21	0	0.240	0.240	0.247	0.240	0.240	70,000	16,800	0.2400	0.890	0.890	0.916	0.890	0.890	18,870	0.8903	2.13%
2009-10-20	0	0.235	0.235	0.249	0.235	0.240	302,000	72,330	0.2395	0.872	0.872	0.924	0.872	0.890	81,412	0.8884	-2.08%
2009-10-19	0	0.240	0.240	0.249	0.240	0.240	698,000	167,520	0.2400	0.890	0.890	0.924	0.890	0.890	188,163	0.8903	-1.64%
2009-10-16	0	0.244	0.236	0.244	0.240	0.249	226,000	54,450	0.2409	0.905	0.875	0.905	0.890	0.924	60,924	0.8937	-2.01%
2009-10-15	0	0.249	0.238	0.249	0.230	0.249	230,000	54,000	0.2348	0.924	0.883	0.924	0.853	0.924	62,002	0.8709	-0.40%
2009-10-14	0	0.250	0.231	0.250	0.240	0.250	610,000	149,200	0.2446	0.927	0.857	0.927	0.890	0.927	164,441	0.9073	4.17%
2009-10-13	0	0.240	0.226	0.240	0.245	0.245	6,000	1,470	0.2450	0.890	0.838	0.890	0.909	0.909	1,617	0.9088	0.00%
2009-10-12	0	0.240	0.220	0.243	0.236	0.240	308,000	73,692	0.2393	0.890	0.816	0.901	0.875	0.890	83,029	0.8875	1.69%
2009-10-09	0	0.236	0.220	0.236	-	-	0	0	-	0.875	0.816	0.875	-	-	0	-	0.00%
2009-10-08	0	0.236	0.227	0.240	0.226	0.236	922,000	213,090	0.2311	0.875	0.842	0.890	0.838	0.875	248,548	0.8573	5.83%
2009-10-07	0	0.223	0.217	0.230	0.217	0.225	682,000	151,474	0.2221	0.827	0.805	0.853	0.805	0.835	183,850	0.8239	0.00%
2009-10-06	0	0.223	0.215	0.224	0.211	0.223	830,000	182,490	0.2199	0.827	0.798	0.831	0.783	0.827	223,747	0.8156	2.76%
2009-10-05	0	0.217	0.210	0.217	0.217	0.217	170,000	36,890	0.2170	0.805	0.779	0.805	0.805	0.805	45,828	0.8050	1.88%
2009-10-02	0	0.213	0.213	0.227	0.210	0.230	1,130,000	244,230	0.2161	0.790	0.790	0.842	0.779	0.853	304,620	0.8018	-11.25%
2009-09-30	0	0.240	0.231	0.249	0.240	0.240	50,000	12,000	0.2400	0.890	0.857	0.924	0.890	0.890	13,479	0.8903	-2.04%
2009-09-29	0	0.245	0.230	0.250	0.230	0.250	32,000	7,870	0.2459	0.909	0.853	0.927	0.853	0.927	8,626	0.9123	6.52%
2009-09-28	0	0.230	0.230	0.240	0.230	0.230	220,000	50,720	0.2305	0.853	0.853	0.890	0.853	0.853	59,306	0.8552	-2.54%
2009-09-25	0	0.236	0.236	0.240	0.236	0.236	170,000	40,120	0.2360	0.875	0.875	0.890	0.875	0.875	45,828	0.8755	-0.84%
2009-09-24	0	0.238	0.238	0.244	0.235	0.250	738,000	180,280	0.2443	0.883	0.883	0.905	0.872	0.927	198,946	0.9062	0.85%
2009-09-23	0	0.236	0.236	0.250	0.234	0.235	228,000	53,532	0.2348	0.875	0.875	0.927	0.868	0.872	61,463	0.8710	0.85%
2009-09-22	0	0.234	0.234	0.250	0.230	0.232	268,000	61,656	0.2301	0.868	0.868	0.927	0.853	0.861	72,246	0.8534	-0.43%
2009-09-21	0	0.235	0.233	0.255	0.235	0.236	252,000	59,272	0.2352	0.872	0.864	0.946	0.872	0.875	67,933	0.8725	-5.62%
2009-09-18	0	0.249	0.240	0.255	-	-	0	0	-	0.924	0.890	0.946	-	-	0	-	0.00%
2009-09-17	0	0.249	0.249	0.250	0.247	0.255	492,000	123,600	0.2512	0.924	0.924	0.927	0.916	0.946	132,631	0.9319	-0.40%
2009-09-16	0	0.250	0.250	0.255	0.231	0.250	246,000	61,120	0.2485	0.927	0.927	0.946	0.857	0.927	66,315	0.9217	3.31%
2009-09-15	0	0.242	0.242	0.250	0.241	0.241	608,000	148,768	0.2447	0.898	0.898	0.927	0.894	0.894	163,902	0.9077	-1.22%
2009-09-14	0	0.245	0.245	0.260	0.241	0.241	238,000	58,158	0.2444	0.909	0.909	0.964	0.894	0.894	64,159	0.9065	1.24%
2009-09-11	0	0.242	0.242	0.250	0.241	0.243	206,000	49,896	0.2422	0.898	0.898	0.927	0.894	0.901	55,532	0.8985	-10.37%
2009-09-10	0	0.270	0.245	0.270	0.270	0.270	4,000	1,080	0.2700	1.002	0.909	1.002	1.002	1.002	1,078	1.0016	0.00%
2009-09-09	0	0.270	0.245	0.270	-	-	0	0	-	1.002	0.909	1.002	-	-	0	-	0.00%
2009-09-08	0	0.270	0.245	0.270	0.270	0.270	118,000	31,860	0.2700	1.002	0.909	1.002	1.002	1.002	31,810	1.0016	8.00%
2009-09-07	0	0.250	0.245	0.250	0.250	0.250	240,000	60,000	0.2500	0.927	0.909	0.927	0.927	0.927	64,698	0.9274	4.17%
2009-09-04	0	0.240	0.240	0.250	0.240	0.250	170,000	41,300	0.2429	0.890	0.890	0.927	0.890	0.927	45,828	0.9012	-4.00%
2009-09-03	0	0.250	0.240	0.250	0.239	0.250	330,000	79,680	0.2415	0.927	0.890	0.927	0.887	0.927	88,960	0.8957	3.31%
2009-09-02	0	0.242	0.242	0.250	0.242	0.242	180,000	43,640	0.2424	0.898	0.898	0.927	0.898	0.898	48,523	0.8994	0.41%
2009-09-01	0	0.241	0.241	0.250	0.240	0.250	200,000	49,000	0.2450	0.894	0.894	0.927	0.890	0.927	53,915	0.9088	0.42%
2009-08-31	0	0.240	0.240	0.249	0.235	0.240	440,000	104,370	0.2372	0.890	0.890	0.924	0.872	0.890	118,613	0.8799	-0.41%
2009-08-28	0	0.241	0.241	0.250	0.241	0.242	50,000	12,060	0.2412	0.894	0.894	0.927	0.894	0.898	13,479	0.8947	-3.60%
2009-08-27	0	0.250	0.241	0.250	0.250	0.255	14,000	3,520	0.2514	0.927	0.894	0.927	0.927	0.946	3,774	0.9327	-1.96%
2009-08-26	0	0.255	0.250	0.255	0.246	0.275	30,000	7,438	0.2479	0.946	0.927	0.946	0.913	1.020	8,087	0.9197	-1.92%
2009-08-25	0	0.260	0.241	0.280	-	-	0	0	-	0.964	0.894	1.039	-	-	0	-	0.00%
2009-08-24	0	0.260	0.245	0.260	-	-	0	0	-	0.964	0.909	0.964	-	-	0	-	0.00%
2009-08-21	0	0.260	0.249	0.260	0.240	0.260	1,794,000	438,284	0.2443	0.964	0.924	0.964	0.890	0.964	483,617	0.9063	4.00%
2009-08-20	0	0.250	0.250	0.255	0.250	0.250	72,000	18,000	0.2500	0.927	0.927	0.946	0.927	0.927	19,409	0.9274	0.00%
2009-08-19	0	0.250	0.250	0.265	0.241	0.250	472,000	115,780	0.2453	0.927	0.927	0.983	0.894	0.927	127,239	0.9099	-3.85%
2009-08-18	0	0.260	0.255	0.280	0.255	0.260	390,000	100,650	0.2581	0.964	0.946	1.039	0.946	0.964	105,134	0.9573	0.00%
2009-08-17	0	0.260	0.260	0.275	0.260	0.280	154,000	42,200	0.2740	0.964	0.964	1.020	0.964	1.039	41,515	1.0165	-7.14%
2009-08-14	0	0.280	0.265	0.280	0.280	0.290	42,000	11,780	0.2805	1.039	0.983	1.039	1.039	1.076	11,322	1.0404	1.82%
2009-08-13	0	0.275	0.275	0.285	0.270	0.270	50,000	13,500	0.2700	1.020	1.020	1.057	1.002	1.002	13,479	1.0016	-1.79%
2009-08-12	0	0.280	0.280	0.290	0.280	0.280	2,000	560	0.2800	1.039	1.039	1.076	1.039	1.039	539	1.0387	0.00%
2009-08-11	0	0.280	0.275	0.280	0.280	0.280	450,000	126,000	0.2800	1.039	1.020	1.039	1.039	1.039	121,309	1.0387	0.00%
2009-08-10	0	0.280	0.275	0.285	0.270	0.280	842,000	233,480	0.2773	1.039	1.020	1.057	1.002	1.039	226,982	1.0286	5.66%
2009-08-07	0	0.265	0.255	0.275	0.265	0.290	1,054,000	291,070	0.2762	0.983	0.946	1.020	0.983	1.076	284,132	1.0244	-8.62%
2009-08-06	0	0.290	0.290	0.295	0.285	0.300	698,000	203,580	0.2917	1.076	1.076	1.094	1.057	1.113	188,163	1.0819	-7.94%
2009-08-05	0	0.315	0.290	0.315	0.315	0.315	60,000	18,900	0.3150	1.169	1.076	1.169	1.169	1.169	16,174	1.1685	3.28%
2009-08-04	0	0.305	0.305	0.310	0.280	0.330	4,052,000	1,242,920	0.3067	1.131	1.131	1.150	1.039	1.224	1,092,318	1.1379	7.02%
2009-08-03	0	0.285	0.280	0.290	0.275	0.285	1,234,000	350,000	0.2836	1.057	1.039	1.076	1.020	1.057	332,655	1.0521	5.56%
2009-07-31	0	0.270	0.265	0.270	0.265	0.275	456,000	122,880	0.2695	1.002	0.983	1.002	0.983	1.020	122,926	0.9996	-1.82%
2009-07-30	0	0.275	0.255	0.275	0.270	0.280	470,000	129,250	0.2750	1.020	0.946	1.020	1.002	1.039	126,700	1.0201	5.77%
2009-07-29	0	0.260	0.260	0.270	0.260	0.270	952,000	251,840	0.2645	0.964	0.964	1.002	0.964	1.002	256,635	0.9813	-5.45%
2009-07-28	0	0.275	0.265	0.275	0.265	0.275	170,000	46,370	0.2728	1.020	0.983	1.020	0.983	1.020	45,828	1.0118	0.00%
2009-07-27	0	0.275	0.255	0.275	0.255	0.275	556,000	151,740	0.2729	1.020	0.946	1.020	0.946	1.020	149,884	1.0124	7.84%
2009-07-24	0	0.255	0.255	0.270	0.255	0.270	1,790,000	470,400	0.2628	0.946	0.946	1.002	0.946	1.002	482,539	0.9748	-5.56%
2009-07-23	0	0.270	0.265	0.270	0.265	0.270	1,080,000	289,170	0.2678	1.002	0.983	1.002	0.983	1.002	291,141	0.9932	0.00%
2009-07-22	0	0.270	0.270	0.280	0.270	0.280	696,000	193,000	0.2773	1.002	1.002	1.039	1.002	1.039	187,624	1.0287	-3.57%
2009-07-21	0	0.280	0.270	0.280	0.260	0.285	970,000	271,890	0.2803	1.039	1.002	1.039	0.964	1.057	261,488	1.0398	0.00%
2009-07-20	0	0.280	0.280	0.285	0.255	0.285	590,000	162,000	0.2746	1.039	1.039	1.057	0.946	1.057	159,049	1.0186	9.80%
2009-07-17	0	0.255	0.255	0.270	0.230	0.275	3,726,000	972,480	0.2610	0.946	0.946	1.002	0.853	1.020	1,004,436	0.9682	4.94%
2009-07-16	0	0.243	0.243	0.247	0.242	0.250	2,700,000	656,804	0.2433	0.901	0.901	0.916	0.898	0.927	727,852	0.9024	1.25%
2009-07-15	0	0.240	0.240	0.245	0.240	0.260	3,544,000	885,152	0.2498	0.890	0.890	0.909	0.890	0.964	955,374	0.9265	2.13%
2009-07-14	0	0.235	0.234	0.235	0.228	0.235	810,000	187,792	0.2318	0.872	0.868	0.872	0.846	0.872	218,356	0.8600	-1.67%
2009-07-13	0	0.239	0.229	0.239	0.242	0.242	30,000	7,260	0.2420	0.887	0.849	0.887	0.898	0.898	8,087	0.8977	-2.05%
2009-07-10	0	0.244	0.241	0.244	0.235	0.245	1,150,000	277,870	0.2416	0.905	0.894	0.905	0.872	0.909	310,011	0.8963	3.83%
2009-07-09	0	0.235	0.222	0.240	0.230	0.235	1,158,000	270,276	0.2334	0.872	0.824	0.890	0.853	0.872	312,168	0.8658	0.00%
2009-07-08	0	0.235	0.235	0.248	0.223	0.230	144,000	32,770	0.2276	0.872	0.872	0.920	0.827	0.853	38,819	0.8442	-6.00%
2009-07-07	0	0.250	0.235	0.250	-	-	0	0	-	0.927	0.872	0.927	-	-	0	-	0.00%
2009-07-06	0	0.250	0.230	0.250	0.250	0.250	50,000	12,340	0.2468	0.927	0.853	0.927	0.927	0.927	13,479	0.9155	6.38%
2009-07-03	0	0.235	0.231	0.240	0.230	0.240	366,000	85,470	0.2335	0.872	0.857	0.890	0.853	0.890	98,664	0.8663	-2.89%
2009-07-02	0	0.242	0.241	0.242	0.242	0.245	1,312,000	319,640	0.2436	0.898	0.894	0.898	0.898	0.909	353,682	0.9037	-2.42%
2009-06-30	0	0.248	0.245	0.250	0.247	0.250	1,092,000	271,880	0.2490	0.920	0.909	0.927	0.916	0.927	294,376	0.9236	-0.80%
2009-06-29	0	0.250	0.250	0.255	0.250	0.250	250,000	62,500	0.2500	0.927	0.927	0.946	0.927	0.927	67,394	0.9274	-1.96%
2009-06-26	0	0.255	0.250	0.260	0.249	0.265	1,670,000	424,100	0.2540	0.946	0.927	0.964	0.924	0.983	450,190	0.9420	-3.77%
2009-06-25	0	0.265	0.265	0.270	0.244	0.270	1,530,000	393,428	0.2571	0.983	0.983	1.002	0.905	1.002	412,450	0.9539	9.50%
2009-06-24	0	0.242	0.242	0.249	0.240	0.243	400,000	96,800	0.2420	0.898	0.898	0.924	0.890	0.901	107,830	0.8977	0.00%
2009-06-23	0	0.242	0.242	0.249	0.240	0.250	624,000	153,398	0.2458	0.898	0.898	0.924	0.890	0.927	168,215	0.9119	-1.63%
2009-06-22	0	0.246	0.245	0.255	0.245	0.250	440,000	108,600	0.2468	0.913	0.909	0.946	0.909	0.927	118,613	0.9156	-3.53%
2009-06-19	0	0.255	0.248	0.255	0.245	0.260	906,000	225,990	0.2494	0.946	0.920	0.946	0.909	0.964	244,235	0.9253	4.08%
2009-06-18	0	0.245	0.245	0.255	0.245	0.275	1,070,000	271,800	0.2540	0.909	0.909	0.946	0.909	1.020	288,445	0.9423	-5.77%
2009-06-17	0	0.260	0.255	0.270	0.240	0.270	1,432,000	372,060	0.2598	0.964	0.946	1.002	0.890	1.002	386,031	0.9638	11.59%
2009-06-16	0	0.233	0.231	0.250	0.230	0.255	2,310,000	544,224	0.2356	0.864	0.857	0.927	0.853	0.946	622,718	0.8739	-6.80%
2009-06-15	0	0.250	0.245	0.265	0.250	0.275	2,086,000	546,460	0.2620	0.927	0.909	0.983	0.927	1.020	562,333	0.9718	-3.85%
2009-06-12	0	0.260	0.250	0.260	0.250	0.295	5,926,000	1,541,300	0.2601	0.964	0.927	0.964	0.927	1.094	1,597,501	0.9648	-11.86%
2009-06-11	0	0.295	0.295	0.300	0.275	0.305	2,336,000	678,220	0.2903	1.094	1.094	1.113	1.020	1.131	629,727	1.0770	-1.67%
2009-06-10	0	0.300	0.300	0.305	0.300	0.350	4,188,000	1,307,560	0.3122	1.113	1.113	1.131	1.113	1.298	1,128,980	1.1582	-9.09%
2009-06-09	0	0.330	0.325	0.340	0.300	0.380	19,062,000	6,551,080	0.3437	1.224	1.206	1.261	1.113	1.410	5,138,638	1.2749	11.86%
2009-06-08	0	0.295	0.295	0.300	0.270	0.310	23,354,000	6,747,390	0.2889	1.094	1.094	1.113	1.002	1.150	6,295,653	1.0718	9.26%
2009-06-05	0	0.270	0.222	0.300	0.203	0.300	10,082,000	2,113,132	0.2096	1.002	0.824	1.113	0.753	1.113	2,717,855	0.7775	32.35%
2009-06-04	0	0.204	0.201	0.204	0.192	0.209	3,536,000	708,396	0.2003	0.757	0.746	0.757	0.712	0.775	953,217	0.7432	6.25%
2009-06-03	0	0.192	0.189	0.192	0.187	0.198	1,424,000	272,960	0.1917	0.712	0.701	0.712	0.694	0.734	383,875	0.7111	3.23%
2009-06-02	0	0.186	0.182	0.186	0.180	0.194	5,840,000	1,070,964	0.1834	0.690	0.675	0.690	0.668	0.720	1,574,318	0.6803	1.64%
2009-06-01	0	0.183	0.183	0.185	0.180	0.186	2,776,000	504,972	0.1819	0.679	0.679	0.686	0.668	0.690	748,340	0.6748	-1.61%
2009-05-29	0	0.186	0.181	0.186	0.177	0.198	3,028,000	553,218	0.1827	0.690	0.671	0.690	0.657	0.734	816,273	0.6777	3.33%
2009-05-27	0	0.180	0.179	0.180	0.179	0.186	3,324,000	601,020	0.1808	0.668	0.664	0.668	0.664	0.690	896,067	0.6707	0.00%
2009-05-26	0	0.180	0.180	0.183	0.170	0.189	886,000	157,674	0.1780	0.668	0.668	0.679	0.631	0.701	238,843	0.6602	0.00%
2009-05-25	0	0.180	0.180	0.181	0.170	0.180	224,000	38,240	0.1707	0.668	0.668	0.671	0.631	0.668	60,385	0.6333	5.88%
2009-05-22	0	0.170	0.165	0.170	0.180	0.180	40,000	7,200	0.1800	0.631	0.612	0.631	0.668	0.668	10,783	0.6677	-5.56%
2009-05-21	0	0.180	0.180	0.187	0.170	0.190	740,400	134,748	0.1820	0.668	0.668	0.694	0.631	0.705	199,593	0.6751	-1.10%
2009-05-20	0	0.182	0.180	0.182	0.164	0.195	3,526,000	621,398	0.1762	0.675	0.668	0.675	0.608	0.723	950,521	0.6537	16.67%
2009-05-19	0	0.156	0.156	0.160	0.147	0.174	1,276,000	192,134	0.1506	0.579	0.579	0.594	0.545	0.645	343,978	0.5586	-5.45%
2009-05-18	0	0.165	0.150	0.165	0.146	0.165	384,000	58,210	0.1516	0.612	0.556	0.612	0.542	0.612	103,517	0.5623	3.13%
2009-05-15	0	0.160	0.150	0.160	0.164	0.165	200,000	32,900	0.1645	0.594	0.556	0.594	0.608	0.612	53,915	0.6102	0.00%
2009-05-14	0	0.160	0.144	0.160	0.160	0.166	78,000	12,492	0.1602	0.594	0.534	0.594	0.594	0.616	21,027	0.5941	-2.44%
2009-05-13	0	0.164	0.159	0.166	0.159	0.166	392,000	64,036	0.1634	0.608	0.590	0.616	0.590	0.616	105,673	0.6060	2.50%
2009-05-12	0	0.160	0.160	0.168	0.152	0.160	700,000	108,550	0.1551	0.594	0.594	0.623	0.564	0.594	188,702	0.5752	-4.76%
2009-05-11	0	0.168	0.160	0.168	0.165	0.168	1,112,000	185,994	0.1673	0.623	0.594	0.623	0.612	0.623	299,767	0.6205	5.00%
2009-05-08	0	0.160	0.155	0.160	0.143	0.160	960,000	149,136	0.1554	0.594	0.575	0.594	0.530	0.594	258,792	0.5763	6.67%
2009-05-07	0	0.150	0.148	0.150	0.150	0.160	424,000	66,888	0.1578	0.556	0.549	0.556	0.556	0.594	114,300	0.5852	-1.32%
2009-05-06	0	0.152	0.142	0.152	0.136	0.152	516,000	75,832	0.1470	0.564	0.527	0.564	0.504	0.564	139,101	0.5452	8.57%
2009-05-05	0	0.140	0.140	0.157	0.140	0.140	294,000	41,160	0.1400	0.519	0.519	0.582	0.519	0.519	79,255	0.5193	0.00%
2009-05-04	0	0.140	0.137	0.140	0.140	0.140	556,000	77,840	0.1400	0.519	0.508	0.519	0.519	0.519	149,884	0.5193	4.48%
2009-04-30	0	0.134	0.134	0.138	0.130	0.140	210,000	28,660	0.1365	0.497	0.497	0.512	0.482	0.519	56,611	0.5063	2.29%
2009-04-29	0	0.131	0.131	0.145	0.130	0.131	226,000	29,490	0.1305	0.486	0.486	0.538	0.482	0.486	60,924	0.4840	-0.76%
2009-04-28	0	0.132	0.129	0.138	0.132	0.140	268,000	35,796	0.1336	0.490	0.479	0.512	0.490	0.519	72,246	0.4955	-8.97%
2009-04-27	0	0.145	0.142	0.148	0.140	0.160	960,000	143,076	0.1490	0.538	0.527	0.549	0.519	0.594	258,792	0.5529	-7.64%
2009-04-24	0	0.157	0.157	0.162	0.142	0.169	6,238,000	993,046	0.1592	0.582	0.582	0.601	0.527	0.627	1,681,609	0.5905	10.56%
2009-04-23	0	0.142	0.142	0.151	0.142	0.154	130,000	19,060	0.1466	0.527	0.527	0.560	0.527	0.571	35,045	0.5439	-5.33%
2009-04-22	0	0.150	0.135	0.150	0.150	0.150	210,000	31,500	0.1500	0.556	0.501	0.556	0.556	0.556	56,611	0.5564	3.45%
2009-04-21	0	0.145	0.140	0.155	-	-	0	0	-	0.538	0.519	0.575	-	-	0	-	0.00%
2009-04-20	0	0.145	0.140	0.160	0.145	0.145	300,000	43,500	0.1450	0.538	0.519	0.594	0.538	0.538	80,872	0.5379	0.69%
2009-04-17	0	0.144	0.140	0.146	0.144	0.150	412,000	59,816	0.1452	0.534	0.519	0.542	0.534	0.556	111,065	0.5386	0.00%
2009-04-16	0	0.144	0.138	0.144	0.140	0.144	114,000	15,976	0.1401	0.534	0.512	0.534	0.519	0.534	30,732	0.5199	6.67%
2009-04-15	0	0.135	0.131	0.148	0.135	0.135	100,000	13,500	0.1350	0.501	0.486	0.549	0.501	0.501	26,957	0.5008	0.00%
2009-04-14	0	0.135	0.135	0.147	0.135	0.144	94,000	12,708	0.1352	0.501	0.501	0.545	0.501	0.534	25,340	0.5015	0.00%
2009-04-09	0	0.135	0.126	0.139	0.135	0.144	52,000	7,038	0.1353	0.501	0.467	0.516	0.501	0.534	14,018	0.5021	2.27%
2009-04-08	0	0.132	0.126	0.135	-	-	0	0	-	0.490	0.467	0.501	-	-	0	-	0.00%
2009-04-07	0	0.132	0.128	0.149	-	-	0	0	-	0.490	0.475	0.553	-	-	0	-	0.00%
2009-04-06	0	0.132	0.130	0.147	0.126	0.135	274,000	36,726	0.1340	0.490	0.482	0.545	0.467	0.501	73,864	0.4972	1.54%
2009-04-03	0	0.130	0.125	0.144	-	-	0	0	-	0.482	0.464	0.534	-	-	0	-	0.00%
2009-04-02	0	0.130	0.123	0.139	-	-	0	0	-	0.482	0.456	0.516	-	-	0	-	0.00%
2009-04-01	0	0.130	0.125	0.130	0.140	0.145	350,000	49,250	0.1407	0.482	0.464	0.482	0.519	0.538	94,351	0.5220	0.00%
2009-03-31	0	0.130	0.126	0.143	-	-	0	0	-	0.482	0.467	0.530	-	-	0	-	0.00%
2009-03-30	0	0.130	0.123	0.139	-	-	0	0	-	0.482	0.456	0.516	-	-	0	-	0.00%
2009-03-27	0	0.130	0.130	0.134	0.130	0.130	50,000	6,500	0.1300	0.482	0.482	0.497	0.482	0.482	13,479	0.4822	2.36%
2009-03-26	0	0.127	0.127	0.138	0.127	0.127	100,000	12,700	0.1270	0.471	0.471	0.512	0.471	0.471	26,957	0.4711	0.79%
2009-03-25	0	0.126	0.125	0.130	-	-	0	0	-	0.467	0.464	0.482	-	-	0	-	0.00%
2009-03-24	0	0.126	0.125	0.138	-	-	0	0	-	0.467	0.464	0.512	-	-	0	-	0.00%
2009-03-23	0	0.126	0.125	0.134	0.120	0.126	132,000	16,244	0.1231	0.467	0.464	0.497	0.445	0.467	35,584	0.4565	4.13%
2009-03-20	0	0.121	0.121	0.134	0.121	0.121	4,000	484	0.1210	0.449	0.449	0.497	0.449	0.449	1,078	0.4489	-4.72%
2009-03-19	0	0.127	0.125	0.130	0.127	0.130	240,000	30,900	0.1288	0.471	0.464	0.482	0.471	0.482	64,698	0.4776	1.60%
2009-03-18	0	0.125	0.118	0.139	-	-	0	0	-	0.464	0.438	0.516	-	-	0	-	0.00%
2009-03-17	0	0.125	0.118	0.138	-	-	0	0	-	0.464	0.438	0.512	-	-	0	-	0.00%
2009-03-16	0	0.125	0.122	0.125	0.123	0.140	174,000	21,580	0.1240	0.464	0.453	0.464	0.456	0.519	46,906	0.4601	-10.71%
2009-03-13	0	0.140	0.115	0.140	0.140	0.140	2,000	280	0.1400	0.519	0.427	0.519	0.519	0.519	539	0.5193	12.00%
2009-03-12	0	0.125	0.116	0.132	-	-	0	0	-	0.464	0.430	0.490	-	-	0	-	0.00%
2009-03-11	0	0.125	0.116	0.136	-	-	0	0	-	0.464	0.430	0.504	-	-	0	-	0.00%
2009-03-10	0	0.125	0.131	0.133	0.127	0.128	200,000	25,500	0.1275	0.464	0.486	0.493	0.471	0.475	53,915	0.4730	0.00%
2009-03-09	0	0.125	0.115	0.128	0.118	0.118	100,000	11,800	0.1180	0.464	0.427	0.475	0.438	0.438	26,957	0.4377	0.00%
2009-03-06	0	0.125	0.125	0.130	0.125	0.128	350,000	44,050	0.1259	0.464	0.464	0.482	0.464	0.475	94,351	0.4669	-10.71%
2009-03-05	0	0.140	0.125	0.149	-	-	0	0	-	0.519	0.464	0.553	-	-	0	-	0.00%
2009-03-04	0	0.140	0.123	0.149	-	-	0	0	-	0.519	0.456	0.553	-	-	0	-	0.00%
2009-03-03	0	0.140	0.125	0.159	-	-	0	0	-	0.519	0.464	0.590	-	-	0	-	0.00%
2009-03-02	0	0.140	0.125	0.155	-	-	580	70	0.1207	0.519	0.464	0.575	-	-	156	0.4477	0.00%
2009-02-27	0	0.140	0.132	0.138	0.130	0.148	188,000	24,686	0.1313	0.519	0.490	0.512	0.482	0.549	50,680	0.4871	0.00%
2009-02-26	0	0.140	0.133	0.149	0.140	0.140	50,000	7,000	0.1400	0.519	0.493	0.553	0.519	0.519	13,479	0.5193	0.00%
2009-02-25	0	0.140	0.126	0.140	0.123	0.155	242,000	31,590	0.1305	0.519	0.467	0.519	0.456	0.575	65,237	0.4842	3.70%
2009-02-24	0	0.135	0.125	0.135	-	-	0	0	-	0.501	0.464	0.501	-	-	0	-	0.00%
2009-02-23	0	0.135	0.126	0.135	-	-	0	0	-	0.501	0.467	0.501	-	-	0	-	-2.17%
2009-02-20	0	0.138	0.131	0.150	-	-	0	0	-	0.512	0.486	0.556	-	-	0	-	0.00%
2009-02-19	0	0.138	0.137	0.149	0.138	0.140	600,000	83,500	0.1392	0.512	0.508	0.553	0.512	0.519	161,745	0.5162	5.34%
2009-02-18	0	0.131	0.131	0.135	0.131	0.150	342,000	51,042	0.1492	0.486	0.486	0.501	0.486	0.556	92,195	0.5536	-12.67%
2009-02-17	0	0.150	0.150	0.154	0.127	0.150	404,000	59,542	0.1474	0.556	0.556	0.571	0.471	0.556	108,908	0.5467	8.70%
2009-02-16	0	0.138	0.126	0.138	-	-	0	0	-	0.512	0.467	0.512	-	-	0	-	-1.43%
2009-02-13	0	0.140	0.140	0.144	0.139	0.140	446,000	62,194	0.1394	0.519	0.519	0.534	0.516	0.519	120,230	0.5173	7.69%
2009-02-12	0	0.130	0.128	0.138	-	-	0	0	-	0.482	0.475	0.512	-	-	0	-	0.00%
2009-02-11	0	0.130	0.125	0.130	0.120	0.130	116,000	14,756	0.1272	0.482	0.464	0.482	0.445	0.482	31,271	0.4719	1.56%
2009-02-10	0	0.128	0.125	0.128	0.116	0.128	182,000	22,120	0.1215	0.475	0.464	0.475	0.430	0.475	49,063	0.4509	6.67%
2009-02-09	0	0.120	0.120	0.129	-	-	0	0	-	0.445	0.445	0.479	-	-	0	-	0.84%
2009-02-06	0	0.119	0.119	0.132	0.118	0.121	110,000	13,130	0.1194	0.441	0.441	0.490	0.438	0.449	29,653	0.4428	-11.85%
2009-02-05	0	0.135	0.113	0.135	-	-	0	0	-	0.501	0.419	0.501	-	-	0	-	-1.46%
2009-02-04	0	0.137	0.118	0.137	0.138	0.138	10,000	1,380	0.1380	0.508	0.438	0.508	0.512	0.512	2,696	0.5119	-8.05%
2009-02-03	0	0.149	0.149	0.150	0.130	0.132	120,000	15,690	0.1308	0.553	0.553	0.556	0.482	0.490	32,349	0.4850	9.56%
2009-02-02	0	0.136	0.122	0.136	0.122	0.136	104,000	12,794	0.1230	0.504	0.453	0.504	0.453	0.504	28,036	0.4563	13.33%
2009-01-30	0	0.120	0.120	0.139	0.120	0.120	64,000	7,680	0.1200	0.445	0.445	0.516	0.445	0.445	17,253	0.4451	0.84%
2009-01-29	0	0.119	0.118	0.135	-	-	0	0	-	0.441	0.438	0.501	-	-	0	-	0.00%
2009-01-23	0	0.119	0.119	0.129	-	-	0	0	-	0.441	0.441	0.479	-	-	0	-	3.48%
2009-01-22	0	0.115	0.106	0.124	0.115	0.121	662,000	79,378	0.1199	0.427	0.393	0.460	0.427	0.449	178,459	0.4448	-4.17%
2009-01-21	0	0.120	0.111	0.124	0.105	0.120	662,000	79,410	0.1200	0.445	0.412	0.460	0.390	0.445	178,459	0.4450	4.35%
2009-01-20	0	0.115	0.110	0.123	-	-	0	0	-	0.427	0.408	0.456	-	-	0	-	0.00%
2009-01-19	0	0.115	0.104	0.117	0.115	0.115	20,000	2,300	0.1150	0.427	0.386	0.434	0.427	0.427	5,391	0.4266	4.55%
2009-01-16	0	0.110	0.106	0.120	-	-	0	0	-	0.408	0.393	0.445	-	-	0	-	0.00%
2009-01-15	0	0.110	0.105	0.120	-	-	0	0	-	0.408	0.390	0.445	-	-	0	-	0.00%
2009-01-14	0	0.110	0.109	0.120	-	-	0	0	-	0.408	0.404	0.445	-	-	0	-	0.00%
2009-01-13	0	0.110	0.110	0.123	0.110	0.110	200,000	22,000	0.1100	0.408	0.408	0.456	0.408	0.408	53,915	0.4080	-2.65%
2009-01-12	0	0.113	0.110	0.113	0.111	0.120	140,000	16,568	0.1183	0.419	0.408	0.419	0.412	0.445	37,740	0.4390	2.73%
2009-01-09	0	0.110	0.110	0.125	0.108	0.108	74,000	7,992	0.1080	0.408	0.408	0.464	0.401	0.401	19,949	0.4006	-0.90%
2009-01-08	0	0.111	0.109	0.124	-	-	0	0	-	0.412	0.404	0.460	-	-	0	-	0.00%
2009-01-07	0	0.111	0.111	0.124	0.111	0.130	394,000	49,358	0.1253	0.412	0.412	0.460	0.412	0.482	106,213	0.4647	-9.76%
2009-01-06	0	0.123	0.110	0.123	0.123	0.123	50,000	6,150	0.1230	0.456	0.408	0.456	0.456	0.456	13,479	0.4563	11.82%
2009-01-05	0	0.110	0.104	0.115	0.105	0.110	626,000	67,314	0.1075	0.408	0.386	0.427	0.390	0.408	168,754	0.3989	1.85%
2009-01-02	0	0.108	0.091	0.108	0.108	0.108	10,000	1,080	0.1080	0.401	0.338	0.401	0.401	0.401	2,696	0.4006	8.00%
2008-12-31	0	0.100	0.097	0.106	-	-	0	0	-	0.371	0.360	0.393	-	-	0	-	0.00%
2008-12-30	0	0.100	0.096	0.107	-	-	0	0	-	0.371	0.356	0.397	-	-	0	-	0.00%
2008-12-29	0	0.100	0.100	0.103	0.100	0.102	100,000	10,008	0.1001	0.371	0.371	0.382	0.371	0.378	26,957	0.3713	-2.91%
2008-12-24	0	0.103	0.097	0.109	-	-	0	0	-	0.382	0.360	0.404	-	-	0	-	0.00%
2008-12-23	0	0.103	0.098	0.103	0.096	0.096	30,000	2,880	0.0960	0.382	0.364	0.382	0.356	0.356	8,087	0.3561	-9.65%
2008-12-22	0	0.114	0.103	0.114	0.103	0.114	220,000	22,960	0.1044	0.423	0.382	0.423	0.382	0.423	59,306	0.3871	-0.87%
2008-12-19	0	0.115	0.100	0.114	0.101	0.120	210,000	21,630	0.1030	0.427	0.371	0.423	0.375	0.445	56,611	0.3821	0.88%
2008-12-18	0	0.114	0.101	0.114	-	-	0	0	-	0.423	0.375	0.423	-	-	0	-	-3.39%
2008-12-17	0	0.118	0.101	0.118	0.101	0.118	96,000	9,798	0.1021	0.438	0.375	0.438	0.375	0.438	25,879	0.3786	9.26%
2008-12-16	0	0.108	0.100	0.120	-	-	0	0	-	0.401	0.371	0.445	-	-	0	-	0.00%
2008-12-15	0	0.108	0.108	0.115	-	-	0	0	-	0.401	0.401	0.427	-	-	0	-	8.00%
2008-12-12	0	0.100	0.100	0.108	0.100	0.115	84,000	9,250	0.1101	0.371	0.371	0.401	0.371	0.427	22,644	0.4085	-0.99%
2008-12-11	0	0.101	0.101	0.105	0.101	0.104	200,000	20,500	0.1025	0.375	0.375	0.390	0.375	0.386	53,915	0.3802	-6.48%
2008-12-10	0	0.108	0.097	0.108	0.108	0.108	50,000	5,400	0.1080	0.401	0.360	0.401	0.401	0.401	13,479	0.4006	14.89%
2008-12-09	0	0.094	0.094	0.108	0.094	0.094	100,000	9,400	0.0940	0.349	0.349	0.401	0.349	0.349	26,957	0.3487	-6.00%
2008-12-08	0	0.100	0.100	0.108	0.096	0.100	20,000	1,928	0.0964	0.371	0.371	0.401	0.356	0.371	5,391	0.3576	-1.96%
2008-12-05	0	0.102	0.098	0.102	0.103	0.103	100,000	10,300	0.1030	0.378	0.364	0.378	0.382	0.382	26,957	0.3821	-4.67%
2008-12-04	0	0.107	0.101	0.107	0.101	0.107	206,000	20,842	0.1012	0.397	0.375	0.397	0.375	0.397	55,532	0.3753	7.00%
2008-12-03	0	0.100	0.095	0.100	0.090	0.100	166,000	15,896	0.0958	0.371	0.352	0.371	0.334	0.371	44,749	0.3552	2.04%
2008-12-02	0	0.098	0.091	0.099	-	-	0	0	-	0.364	0.338	0.367	-	-	0	-	0.00%
2008-12-01	0	0.098	0.098	0.099	0.095	0.096	296,000	28,316	0.0957	0.364	0.364	0.367	0.352	0.356	79,794	0.3549	-1.01%
2008-11-28	0	0.099	0.094	0.102	-	-	0	0	-	0.367	0.349	0.378	-	-	0	-	0.00%
2008-11-27	0	0.099	0.094	0.109	-	-	0	0	-	0.367	0.349	0.404	-	-	0	-	0.00%
2008-11-26	0	0.099	0.089	0.099	-	-	0	0	-	0.367	0.330	0.367	-	-	0	-	-1.00%
2008-11-25	0	0.100	0.086	0.108	-	-	0	0	-	0.371	0.319	0.401	-	-	0	-	0.00%
2008-11-24	0	0.100	0.088	0.108	-	-	0	0	-	0.371	0.326	0.401	-	-	0	-	0.00%
2008-11-21	0	0.100	0.100	0.107	0.087	0.096	680,000	64,260	0.0945	0.371	0.371	0.397	0.323	0.356	183,311	0.3506	-4.76%
2008-11-20	0	0.105	0.088	0.110	-	-	0	0	-	0.390	0.326	0.408	-	-	0	-	0.00%
2008-11-19	0	0.105	0.091	0.105	-	-	0	0	-	0.390	0.338	0.390	-	-	0	-	0.00%
2008-11-18	0	0.105	0.088	0.114	-	-	0	0	-	0.390	0.326	0.423	-	-	0	-	0.00%
2008-11-17	0	0.105	0.092	0.105	0.105	0.105	4,000	420	0.1050	0.390	0.341	0.390	0.390	0.390	1,078	0.3895	-3.67%
2008-11-14	0	0.109	0.100	0.117	-	-	0	0	-	0.404	0.371	0.434	-	-	0	-	0.00%
2008-11-13	0	0.109	0.100	0.115	-	-	0	0	-	0.404	0.371	0.427	-	-	0	-	0.00%
2008-11-12	0	0.109	0.091	0.109	0.110	0.110	100,000	11,000	0.1100	0.404	0.338	0.404	0.408	0.408	26,957	0.4080	0.00%
2008-11-11	0	0.109	0.101	0.109	-	-	0	0	-	0.404	0.375	0.404	-	-	0	-	-0.91%
2008-11-10	0	0.110	0.105	0.110	0.099	0.111	312,000	34,226	0.1097	0.408	0.390	0.408	0.367	0.412	84,107	0.4069	6.80%
2008-11-07	0	0.103	0.095	0.110	-	-	0	0	-	0.382	0.352	0.408	-	-	0	-	0.00%
2008-11-06	0	0.103	0.095	0.115	-	-	0	0	-	0.382	0.352	0.427	-	-	0	-	0.00%
2008-11-05	0	0.103	0.103	0.109	0.100	0.110	850,000	91,564	0.1077	0.382	0.382	0.404	0.371	0.408	229,139	0.3996	0.98%
2008-11-04	0	0.102	0.090	0.103	-	-	0	0	-	0.378	0.334	0.382	-	-	0	-	0.00%
2008-11-03	0	0.102	0.093	0.102	0.090	0.104	704,000	69,558	0.0988	0.378	0.345	0.378	0.334	0.386	189,781	0.3665	20.00%
2008-10-31	0	0.085	0.085	0.098	0.085	0.090	700,000	60,000	0.0857	0.315	0.315	0.364	0.315	0.334	188,702	0.3180	-8.60%
2008-10-30	0	0.093	0.085	0.108	-	-	0	0	-	0.345	0.315	0.401	-	-	0	-	0.00%
2008-10-29	0	0.093	0.085	0.099	-	-	0	0	-	0.345	0.315	0.367	-	-	0	-	0.00%
2008-10-28	0	0.093	0.078	0.094	0.080	0.081	300,000	24,100	0.0803	0.345	0.289	0.349	0.297	0.300	80,872	0.2980	-2.11%
2008-10-27	0	0.095	0.084	0.099	0.081	0.090	2,560,000	229,056	0.0895	0.352	0.312	0.367	0.300	0.334	690,112	0.3319	-5.00%
2008-10-24	0	0.100	0.083	0.115	-	-	0	0	-	0.371	0.308	0.427	-	-	0	-	0.00%
2008-10-23	0	0.100	0.086	0.119	0.100	0.100	20,000	2,000	0.1000	0.371	0.319	0.441	0.371	0.371	5,391	0.3710	-16.67%
2008-10-22	0	0.120	0.085	0.120	-	-	0	0	-	0.445	0.315	0.445	-	-	0	-	0.00%
2008-10-21	0	0.120	0.101	0.130	-	-	0	0	-	0.445	0.375	0.482	-	-	0	-	0.00%
2008-10-20	0	0.120	0.101	0.120	-	-	132,000	12,012	0.0910	0.445	0.375	0.445	-	-	35,584	0.3376	0.00%
2008-10-17	0	0.120	0.103	0.120	-	-	0	0	-	0.445	0.382	0.445	-	-	0	-	0.00%
2008-10-16	0	0.120	0.082	0.125	-	-	0	0	-	0.445	0.304	0.464	-	-	0	-	0.00%
2008-10-15	0	0.120	0.101	0.135	-	-	0	0	-	0.445	0.375	0.501	-	-	0	-	0.00%
2008-10-14	0	0.120	0.103	0.140	0.100	0.120	64,000	7,360	0.1150	0.445	0.382	0.519	0.371	0.445	17,253	0.4266	17.65%
2008-10-13	0	0.102	0.081	-	-	-	4,000	408	0.1020	0.378	0.300	-	-	-	1,078	0.3784	0.00%
2008-10-10	0	0.102	0.102	0.134	0.083	0.083	20,000	1,660	0.0830	0.378	0.378	0.497	0.308	0.308	5,391	0.3079	-11.30%
2008-10-09	0	0.115	0.115	0.129	0.110	0.110	200,000	22,000	0.1100	0.427	0.427	0.479	0.408	0.408	53,915	0.4080	-11.54%
2008-10-08	0	0.130	0.108	0.149	-	-	0	0	-	0.482	0.401	0.553	-	-	0	-	0.00%
2008-10-06	0	0.130	0.111	-	-	-	0	0	-	0.482	0.412	-	-	-	0	-	0.00%
2008-10-03	0	0.130	0.120	0.149	0.130	0.130	250,000	32,500	0.1300	0.482	0.445	0.553	0.482	0.482	67,394	0.4822	0.00%
2008-10-02	0	0.130	0.120	0.142	-	-	0	0	-	0.482	0.445	0.527	-	-	0	-	0.00%
2008-09-30	0	0.130	0.125	0.133	0.116	0.130	226,000	28,430	0.1258	0.482	0.464	0.493	0.430	0.482	60,924	0.4666	6.56%
2008-09-29	0	0.122	0.118	0.142	-	-	0	0	-	0.453	0.438	0.527	-	-	0	-	0.00%
2008-09-26	0	0.122	0.100	0.138	-	-	0	0	-	0.453	0.371	0.512	-	-	0	-	0.00%
2008-09-25	0	0.122	0.106	0.123	-	-	0	0	-	0.453	0.393	0.456	-	-	0	-	0.00%
2008-09-24	0	0.122	0.104	0.125	-	-	0	0	-	0.453	0.386	0.464	-	-	0	-	0.00%
2008-09-23	0	0.122	0.107	0.125	-	-	0	0	-	0.453	0.397	0.464	-	-	0	-	0.00%
2008-09-22	0	0.122	0.122	0.128	0.121	0.122	146,000	17,806	0.1220	0.453	0.453	0.475	0.449	0.453	39,358	0.4524	-3.94%
2008-09-19	0	0.127	0.127	0.134	0.115	0.115	120,000	13,800	0.1150	0.471	0.471	0.497	0.427	0.427	32,349	0.4266	-5.93%
2008-09-18	0	0.135	0.087	0.135	-	-	0	0	-	0.501	0.323	0.501	-	-	0	-	-4.26%
2008-09-17	0	0.141	0.120	0.140	-	-	0	0	-	0.523	0.445	0.519	-	-	0	-	-5.37%
2008-09-16	0	0.149	0.115	0.149	0.140	0.150	12,000	1,756	0.1463	0.553	0.427	0.553	0.519	0.556	3,235	0.5428	-9.15%
2008-09-12	0	0.164	0.121	0.164	-	-	0	0	-	0.608	0.449	0.608	-	-	0	-	-0.61%
2008-09-11	0	0.165	0.126	0.165	-	-	0	0	-	0.612	0.467	0.612	-	-	0	-	0.00%
2008-09-10	0	0.165	0.152	0.167	-	-	0	0	-	0.612	0.564	0.619	-	-	0	-	0.00%
2008-09-09	0	0.165	0.152	0.170	-	-	0	0	-	0.612	0.564	0.631	-	-	0	-	0.00%
2008-09-08	0	0.165	0.153	0.178	0.152	0.152	188,000	28,576	0.1520	0.612	0.568	0.660	0.564	0.564	50,680	0.5639	3.13%
2008-09-05	0	0.160	0.143	0.164	-	-	0	0	-	0.594	0.530	0.608	-	-	0	-	0.00%
2008-09-04	0	0.160	0.160	0.184	0.151	0.151	20,000	3,020	0.1510	0.594	0.594	0.683	0.560	0.560	5,391	0.5601	-3.03%
2008-09-03	0	0.165	0.165	0.174	0.150	0.151	70,000	10,510	0.1501	0.612	0.612	0.645	0.556	0.560	18,870	0.5570	0.61%
2008-09-02	0	0.164	0.153	0.174	-	-	0	0	-	0.608	0.568	0.645	-	-	0	-	0.00%
2008-09-01	0	0.164	0.151	0.174	-	-	2,000	368	0.1840	0.608	0.560	0.645	-	-	539	0.6826	0.00%
2008-08-29	0	0.164	0.152	0.184	-	-	0	0	-	0.608	0.564	0.683	-	-	0	-	0.00%
2008-08-28	0	0.164	0.164	0.165	0.152	0.152	100,000	15,200	0.1520	0.608	0.608	0.612	0.564	0.564	26,957	0.5639	-0.61%
2008-08-27	0	0.165	0.151	0.184	-	-	0	0	-	0.612	0.560	0.683	-	-	0	-	0.00%
2008-08-26	0	0.165	0.149	-	-	-	0	0	-	0.612	0.553	-	-	-	0	-	0.00%
2008-08-25	0	0.165	0.165	0.185	-	-	0	0	-	0.612	0.612	0.686	-	-	0	-	0.00%
2008-08-21	0	0.165	0.148	0.170	-	-	0	0	-	0.612	0.549	0.631	-	-	0	-	0.00%
2008-08-20	0	0.165	0.157	0.165	0.157	0.165	148,000	24,212	0.1636	0.612	0.582	0.612	0.582	0.612	39,897	0.6069	6.45%
2008-08-19	0	0.155	0.150	0.185	0.155	0.155	160,000	24,800	0.1550	0.575	0.556	0.686	0.575	0.575	43,132	0.5750	-16.22%
2008-08-18	0	0.185	0.155	0.188	-	-	0	0	-	0.686	0.575	0.697	-	-	0	-	0.00%
2008-08-15	0	0.185	0.165	0.195	-	-	0	0	-	0.686	0.612	0.723	-	-	0	-	0.00%
2008-08-14	0	0.185	0.165	0.195	-	-	0	0	-	0.686	0.612	0.723	-	-	0	-	0.00%
2008-08-13	0	0.185	0.165	0.195	-	-	0	0	-	0.686	0.612	0.723	-	-	0	-	0.00%
2008-08-12	0	0.185	0.165	0.205	-	-	0	0	-	0.686	0.612	0.760	-	-	0	-	0.00%
2008-08-11	0	0.185	0.165	0.190	-	-	0	0	-	0.686	0.612	0.705	-	-	0	-	0.00%
2008-08-08	0	0.185	0.165	0.185	-	-	0	0	-	0.686	0.612	0.686	-	-	0	-	0.00%
2008-08-07	0	0.185	0.170	0.185	0.160	0.185	110,000	17,890	0.1626	0.686	0.631	0.686	0.594	0.686	29,653	0.6033	2.78%
2008-08-05	0	0.180	0.162	0.180	-	-	0	0	-	0.668	0.601	0.668	-	-	0	-	-1.10%
2008-08-04	0	0.182	0.172	0.205	-	-	0	0	-	0.675	0.638	0.760	-	-	0	-	0.00%
2008-08-01	0	0.182	0.170	0.202	-	-	0	0	-	0.675	0.631	0.749	-	-	0	-	0.00%
2008-07-31	0	0.182	0.172	0.202	-	-	0	0	-	0.675	0.638	0.749	-	-	0	-	0.00%
2008-07-30	0	0.182	0.182	0.190	-	-	0	0	-	0.675	0.675	0.705	-	-	0	-	1.11%
2008-07-29	0	0.180	0.170	0.199	-	-	0	0	-	0.668	0.631	0.738	-	-	0	-	0.00%
2008-07-28	0	0.180	0.171	0.190	-	-	0	0	-	0.668	0.634	0.705	-	-	0	-	0.00%
2008-07-25	0	0.180	0.177	0.196	-	-	0	0	-	0.668	0.657	0.727	-	-	0	-	0.00%
2008-07-24	0	0.180	0.180	0.188	0.168	0.181	174,000	31,128	0.1789	0.668	0.668	0.697	0.623	0.671	46,906	0.6636	-4.26%
2008-07-23	0	0.188	0.173	0.190	-	-	0	0	-	0.697	0.642	0.705	-	-	0	-	0.00%
2008-07-22	0	0.188	0.188	0.196	0.182	0.230	334,000	63,554	0.1903	0.697	0.697	0.727	0.675	0.853	90,038	0.7059	9.30%
2008-07-21	0	0.172	0.170	0.182	-	-	0	0	-	0.638	0.631	0.675	-	-	0	-	0.00%
2008-07-18	0	0.172	0.172	0.178	0.170	0.181	468,000	84,306	0.1801	0.638	0.638	0.660	0.631	0.671	126,161	0.6682	1.78%
2008-07-17	0	0.169	0.169	0.179	0.167	0.180	220,000	39,340	0.1788	0.627	0.627	0.664	0.619	0.668	59,306	0.6633	-3.43%
2008-07-16	0	0.175	0.169	0.175	0.150	0.175	270,000	46,506	0.1722	0.649	0.627	0.649	0.556	0.649	72,785	0.6389	4.79%
2008-07-15	0	0.167	0.162	0.187	-	-	0	0	-	0.619	0.601	0.694	-	-	0	-	0.00%
2008-07-14	0	0.167	0.167	0.211	0.167	0.167	40,000	6,680	0.1670	0.619	0.619	0.783	0.619	0.619	10,783	0.6195	-1.18%
2008-07-11	0	0.169	0.169	0.174	0.160	0.175	726,000	124,892	0.1720	0.627	0.627	0.645	0.594	0.649	195,711	0.6381	-0.59%
2008-07-10	0	0.170	0.160	0.174	0.158	0.175	38,000	6,354	0.1672	0.631	0.594	0.645	0.586	0.649	10,244	0.6203	4.29%
2008-07-09	0	0.163	0.163	0.174	-	-	0	0	-	0.605	0.605	0.645	-	-	0	-	0.00%
2008-07-08	0	0.163	0.158	0.170	-	-	0	0	-	0.605	0.586	0.631	-	-	0	-	0.00%
2008-07-07	0	0.163	0.163	0.174	-	-	0	0	-	0.605	0.605	0.645	-	-	0	-	0.00%
2008-07-04	0	0.163	0.162	0.174	-	-	0	0	-	0.605	0.601	0.645	-	-	0	-	0.00%
2008-07-03	0	0.163	0.163	0.174	0.163	0.165	178,000	29,074	0.1633	0.605	0.605	0.645	0.605	0.612	47,984	0.6059	-5.23%
2008-07-02	0	0.172	0.165	0.177	-	-	0	0	-	0.638	0.612	0.657	-	-	0	-	0.00%
2008-06-30	0	0.172	0.172	0.180	0.172	0.172	40,000	6,880	0.1720	0.638	0.638	0.668	0.638	0.638	10,783	0.6380	-4.44%
2008-06-27	0	0.180	0.173	0.180	-	-	0	0	-	0.668	0.642	0.668	-	-	0	-	0.00%
2008-06-26	0	0.180	0.177	0.180	0.177	0.180	126,000	22,580	0.1792	0.668	0.657	0.668	0.657	0.668	33,966	0.6648	-1.64%
2008-06-25	0	0.183	0.183	0.184	0.175	0.175	200,000	35,000	0.1750	0.679	0.679	0.683	0.649	0.649	53,915	0.6492	-1.08%
2008-06-24	0	0.185	0.175	0.194	0.185	0.185	80,000	14,800	0.1850	0.686	0.649	0.720	0.686	0.686	21,566	0.6863	5.71%
2008-06-23	0	0.175	0.175	0.195	0.175	0.178	268,000	47,080	0.1757	0.649	0.649	0.723	0.649	0.660	72,246	0.6517	-2.78%
2008-06-20	0	0.180	0.180	0.200	0.180	0.180	30,000	5,400	0.1800	0.668	0.668	0.742	0.668	0.668	8,087	0.6677	-5.26%
2008-06-19	0	0.190	0.180	0.190	-	-	0	0	-	0.705	0.668	0.705	-	-	0	-	0.00%
2008-06-18	0	0.190	0.185	0.202	0.190	0.190	90,000	17,100	0.1900	0.705	0.686	0.749	0.705	0.705	24,262	0.7048	-4.52%
2008-06-17	0	0.199	0.180	0.199	0.185	0.200	62,000	12,238	0.1974	0.738	0.668	0.738	0.686	0.742	16,714	0.7322	7.57%
2008-06-16	0	0.185	0.175	0.194	0.175	0.186	35,600	6,335	0.1779	0.686	0.649	0.720	0.649	0.690	9,597	0.6601	-0.54%
2008-06-13	0	0.186	0.173	0.186	0.186	0.186	4,000	744	0.1860	0.690	0.642	0.690	0.690	0.690	1,078	0.6900	4.49%
2008-06-12	0	0.178	0.178	0.186	0.178	0.186	18,000	3,268	0.1816	0.660	0.660	0.690	0.660	0.690	4,852	0.6735	-3.78%
2008-06-11	0	0.185	0.185	0.200	-	-	0	0	-	0.686	0.686	0.742	-	-	0	-	2.21%
2008-06-10	0	0.181	0.181	0.194	0.181	0.181	10,000	1,810	0.1810	0.671	0.671	0.720	0.671	0.671	2,696	0.6714	-9.50%
2008-06-06	0	0.200	0.190	0.200	-	-	0	0	-	0.742	0.705	0.742	-	-	0	-	0.00%
2008-06-05	0	0.200	0.185	0.200	-	-	0	0	-	0.742	0.686	0.742	-	-	0	-	0.00%
2008-06-04	0	0.200	0.191	0.200	0.189	0.200	120,000	23,068	0.1922	0.742	0.709	0.742	0.701	0.742	32,349	0.7131	5.26%
2008-06-03	0	0.190	0.190	0.195	0.185	0.185	26,000	4,810	0.1850	0.705	0.705	0.723	0.686	0.686	7,009	0.6863	0.00%
2008-06-02	0	0.190	0.182	0.195	0.190	0.190	6,000	1,140	0.1900	0.705	0.675	0.723	0.705	0.705	1,617	0.7048	0.00%
2008-05-30	0	0.190	0.188	0.190	0.196	0.196	60,000	11,760	0.1960	0.705	0.697	0.705	0.727	0.727	16,174	0.7271	0.00%
2008-05-29	0	0.190	0.188	0.200	-	-	0	0	-	0.705	0.697	0.742	-	-	0	-	0.00%
2008-05-28	0	0.190	0.190	0.200	-	-	0	0	-	0.705	0.705	0.742	-	-	0	-	0.00%
2008-05-27	0	0.190	0.187	0.198	-	-	0	0	-	0.705	0.694	0.734	-	-	0	-	0.00%
2008-05-26	0	0.190	0.187	0.198	0.190	0.190	50,000	9,500	0.1900	0.705	0.694	0.734	0.705	0.705	13,479	0.7048	-5.00%
2008-05-23	0	0.200	0.193	0.200	0.188	0.200	278,000	55,180	0.1985	0.742	0.716	0.742	0.697	0.742	74,942	0.7363	1.01%
2008-05-22	0	0.198	0.186	0.198	0.182	0.198	224,000	42,912	0.1916	0.734	0.690	0.734	0.675	0.734	60,385	0.7106	7.03%
2008-05-21	0	0.185	0.184	0.190	-	-	0	0	-	0.686	0.683	0.705	-	-	0	-	0.00%
2008-05-20	0	0.185	0.185	0.195	0.185	0.185	154,000	28,490	0.1850	0.686	0.686	0.723	0.686	0.686	41,515	0.6863	-7.04%
2008-05-19	0	0.199	0.199	0.201	0.193	0.199	816,000	160,088	0.1962	0.738	0.738	0.746	0.716	0.738	219,973	0.7278	5.85%
2008-05-16	0	0.188	0.186	0.193	0.177	0.193	4,230,000	777,998	0.1839	0.697	0.690	0.716	0.657	0.716	1,140,302	0.6823	-7.84%
2008-05-15	0	0.204	0.195	0.224	-	-	0	0	-	0.757	0.723	0.831	-	-	0	-	0.00%
2008-05-14	0	0.204	0.192	0.204	0.204	0.204	36,000	7,344	0.2040	0.757	0.712	0.757	0.757	0.757	9,705	0.7567	0.00%
2008-05-13	0	0.204	0.204	0.220	0.204	0.220	550,000	113,600	0.2065	0.757	0.757	0.816	0.757	0.816	148,266	0.7662	-4.67%
2008-05-09	0	0.214	0.207	0.223	-	-	0	0	-	0.794	0.768	0.827	-	-	0	-	0.00%
2008-05-08	0	0.214	0.205	0.225	-	-	0	0	-	0.794	0.760	0.835	-	-	0	-	0.00%
2008-05-07	0	0.214	0.214	0.230	0.210	0.210	100,000	21,000	0.2100	0.794	0.794	0.853	0.779	0.779	26,957	0.7790	-0.47%
2008-05-06	0	0.215	0.215	0.225	0.213	0.215	120,000	25,640	0.2137	0.798	0.798	0.835	0.790	0.798	32,349	0.7926	0.94%
2008-05-05	0	0.213	0.213	0.215	0.210	0.213	116,000	24,390	0.2103	0.790	0.790	0.798	0.779	0.790	31,271	0.7800	-5.33%
2008-05-02	0	0.225	0.210	0.225	0.225	0.225	42,000	9,420	0.2243	0.835	0.779	0.835	0.835	0.835	11,322	0.8320	7.14%
2008-04-30	0	0.210	0.200	0.223	0.210	0.210	16,000	3,360	0.2100	0.779	0.742	0.827	0.779	0.779	4,313	0.7790	-4.55%
2008-04-29	0	0.220	0.203	0.220	0.210	0.230	516,000	112,270	0.2176	0.816	0.753	0.816	0.779	0.853	139,101	0.8071	4.76%
2008-04-28	0	0.210	-	0.210	-	-	0	0	-	0.779	-	0.779	-	-	0	-	0.00%
2008-04-25	0	0.210	0.193	0.210	-	-	0	0	-	0.779	0.716	0.779	-	-	0	-	0.00%
2008-04-24	0	0.210	0.199	0.215	0.210	0.210	200,000	42,000	0.2100	0.779	0.738	0.798	0.779	0.779	53,915	0.7790	7.14%
2008-04-23	0	0.196	0.196	0.215	-	-	0	0	-	0.727	0.727	0.798	-	-	0	-	0.51%
2008-04-22	0	0.195	0.190	0.210	-	-	0	0	-	0.723	0.705	0.779	-	-	0	-	0.00%
2008-04-21	0	0.195	0.190	0.215	0.186	0.195	104,000	19,810	0.1905	0.723	0.705	0.798	0.690	0.723	28,036	0.7066	-4.88%
2008-04-18	0	0.205	0.191	0.210	-	-	0	0	-	0.760	0.709	0.779	-	-	0	-	0.00%
2008-04-17	0	0.205	0.205	0.220	0.195	0.195	10,000	1,950	0.1950	0.760	0.760	0.816	0.723	0.723	2,696	0.7234	0.00%
2008-04-16	0	0.205	0.196	0.225	-	-	0	0	-	0.760	0.727	0.835	-	-	0	-	0.00%
2008-04-15	0	0.205	0.196	0.225	-	-	0	0	-	0.760	0.727	0.835	-	-	0	-	0.00%
2008-04-14	0	0.205	0.190	0.208	-	-	0	0	-	0.760	0.705	0.772	-	-	0	-	0.00%
2008-04-11	0	0.205	0.197	0.205	0.206	0.206	250,000	51,500	0.2060	0.760	0.731	0.760	0.764	0.764	67,394	0.7642	-0.49%
2008-04-10	0	0.206	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	0.00%
2008-04-09	0	0.206	0.206	0.235	0.206	0.210	100,000	20,640	0.2064	0.764	0.764	0.872	0.764	0.779	26,957	0.7656	-6.36%
2008-04-08	0	0.220	0.203	0.220	-	-	0	0	-	0.816	0.753	0.816	-	-	0	-	0.00%
2008-04-07	0	0.220	0.206	0.230	0.220	0.240	48,000	10,600	0.2208	0.816	0.764	0.853	0.816	0.890	12,940	0.8192	7.32%
2008-04-03	0	0.205	0.205	0.229	0.200	0.200	64,000	12,800	0.2000	0.760	0.760	0.849	0.742	0.742	17,253	0.7419	-5.96%
2008-04-02	0	0.218	0.208	0.225	0.208	0.230	254,000	57,752	0.2274	0.809	0.772	0.835	0.772	0.853	68,472	0.8434	3.81%
2008-04-01	0	0.210	0.201	0.224	0.201	0.210	336,000	67,836	0.2019	0.779	0.746	0.831	0.746	0.779	90,577	0.7489	2.94%
2008-03-31	0	0.204	0.204	0.270	0.201	0.201	20,000	4,020	0.2010	0.757	0.757	1.002	0.746	0.746	5,391	0.7456	0.99%
2008-03-28	0	0.202	0.202	0.218	0.201	0.201	46,000	9,246	0.2010	0.749	0.749	0.809	0.746	0.746	12,400	0.7456	1.00%
2008-03-27	0	0.200	0.200	0.218	0.200	0.215	526,000	105,890	0.2013	0.742	0.742	0.809	0.742	0.798	141,796	0.7468	8.11%
2008-03-26	0	0.185	0.185	-	0.182	0.182	4,000	728	0.1820	0.686	0.686	-	0.675	0.675	1,078	0.6751	1.65%
2008-03-25	0	0.182	0.182	-	0.180	0.180	20,000	3,600	0.1800	0.675	0.675	-	0.668	0.668	5,391	0.6677	2.82%
2008-03-20	0	0.177	0.177	0.295	0.177	0.178	240,000	42,680	0.1778	0.657	0.657	1.094	0.657	0.660	64,698	0.6597	-9.23%
2008-03-19	0	0.195	0.195	0.295	0.180	0.180	12,000	2,160	0.1800	0.723	0.723	1.094	0.668	0.668	3,235	0.6677	2.09%
2008-03-18	0	0.191	0.172	0.295	-	-	0	0	-	0.709	0.638	1.094	-	-	0	-	0.00%
2008-03-17	0	0.191	0.191	0.201	0.190	0.210	396,000	78,546	0.1983	0.709	0.709	0.746	0.705	0.779	106,752	0.7358	-9.05%
2008-03-14	0	0.210	0.210	0.246	0.201	0.201	126,000	25,326	0.2010	0.779	0.779	0.913	0.746	0.746	33,966	0.7456	0.00%
2008-03-13	0	0.210	0.200	0.210	0.240	0.240	2,000	480	0.2400	0.779	0.742	0.779	0.890	0.890	539	0.8903	-12.50%
2008-03-12	0	0.240	0.211	0.240	0.201	0.240	4,000	882	0.2205	0.890	0.783	0.890	0.746	0.890	1,078	0.8180	6.67%
2008-03-11	0	0.225	0.160	0.234	-	-	0	0	-	0.835	0.594	0.868	-	-	0	-	0.00%
2008-03-10	0	0.225	-	0.244	0.225	0.227	8,000	1,804	0.2255	0.835	-	0.905	0.835	0.842	2,157	0.8365	-0.88%
2008-03-07	0	0.227	0.207	0.227	0.227	0.228	44,000	10,028	0.2279	0.842	0.768	0.842	0.842	0.846	11,861	0.8454	-0.44%
2008-03-06	0	0.228	0.228	0.248	-	-	0	0	-	0.846	0.846	0.920	-	-	0	-	0.00%
2008-03-05	0	0.228	0.228	0.247	0.220	0.228	160,000	36,320	0.2270	0.846	0.846	0.916	0.816	0.846	43,132	0.8421	9.62%
2008-03-04	0	0.208	0.203	0.224	-	-	0	0	-	0.772	0.753	0.831	-	-	0	-	0.00%
2008-03-03	0	0.208	0.201	0.225	-	-	0	0	-	0.772	0.746	0.835	-	-	0	-	0.00%
2008-02-29	0	0.208	0.204	0.228	-	-	0	0	-	0.772	0.757	0.846	-	-	0	-	0.00%
2008-02-28	0	0.208	0.202	0.228	-	-	0	0	-	0.772	0.749	0.846	-	-	0	-	0.00%
2008-02-27	0	0.208	0.203	0.228	-	-	0	0	-	0.772	0.753	0.846	-	-	0	-	0.00%
2008-02-26	0	0.208	0.200	0.210	-	-	44,000	8,800	0.2000	0.772	0.742	0.779	-	-	11,861	0.7419	0.00%
2008-02-25	0	0.208	0.201	0.208	0.208	0.208	192,000	39,936	0.2080	0.772	0.746	0.772	0.772	0.772	51,758	0.7716	-1.42%
2008-02-22	0	0.211	0.209	0.219	-	-	1,190	251	0.2109	0.783	0.775	0.812	-	-	321	0.7824	0.00%
2008-02-21	0	0.211	0.211	0.230	0.210	0.211	184,000	38,650	0.2101	0.783	0.783	0.853	0.779	0.783	49,602	0.7792	-3.21%
2008-02-20	0	0.218	0.210	0.238	-	-	0	0	-	0.809	0.779	0.883	-	-	0	-	0.00%
2008-02-19	0	0.218	0.208	0.228	-	-	0	0	-	0.809	0.772	0.846	-	-	0	-	0.00%
2008-02-18	0	0.218	0.203	0.238	-	-	0	0	-	0.809	0.753	0.883	-	-	0	-	0.00%
2008-02-15	0	0.218	0.210	0.218	0.218	0.219	54,000	11,806	0.2186	0.809	0.779	0.809	0.809	0.812	14,557	0.8110	3.81%
2008-02-14	0	0.210	0.195	0.219	0.190	0.210	126,000	25,940	0.2059	0.779	0.723	0.812	0.705	0.779	33,966	0.7637	5.00%
2008-02-13	0	0.200	0.195	0.219	-	-	0	0	-	0.742	0.723	0.812	-	-	0	-	0.00%
2008-02-12	0	0.200	0.200	0.210	0.190	0.194	60,000	11,480	0.1913	0.742	0.742	0.779	0.705	0.720	16,174	0.7098	-4.76%
2008-02-11	0	0.210	0.191	0.224	-	-	0	0	-	0.779	0.709	0.831	-	-	0	-	0.00%
2008-02-06	0	0.210	0.202	0.230	-	-	2,000	404	0.2020	0.779	0.749	0.853	-	-	539	0.7493	0.00%
2008-02-05	0	0.210	0.202	0.220	0.210	0.210	50,000	10,500	0.2100	0.779	0.749	0.816	0.779	0.779	13,479	0.7790	-3.67%
2008-02-04	0	0.218	0.211	0.220	0.210	0.218	128,000	27,570	0.2154	0.809	0.783	0.816	0.779	0.809	34,506	0.7990	8.46%
2008-02-01	0	0.201	0.201	0.209	0.200	0.200	50,000	10,000	0.2000	0.746	0.746	0.775	0.742	0.742	13,479	0.7419	0.00%
2008-01-31	0	0.201	0.200	0.207	0.201	0.205	200,000	40,600	0.2030	0.746	0.742	0.768	0.746	0.760	53,915	0.7530	-1.95%
2008-01-30	0	0.205	0.198	0.210	0.195	0.213	840,000	167,858	0.1998	0.760	0.734	0.779	0.723	0.790	226,443	0.7413	-4.21%
2008-01-29	0	0.214	0.211	0.214	0.210	0.250	1,776,000	381,376	0.2147	0.794	0.783	0.794	0.779	0.927	478,765	0.7966	-14.40%
2008-01-28	0	0.250	-	0.250	0.250	0.250	32,000	8,000	0.2500	0.927	-	0.927	0.927	0.927	8,626	0.9274	4.17%
2008-01-25	0	0.240	0.220	0.240	0.240	0.240	10,000	2,400	0.2400	0.890	0.816	0.890	0.890	0.890	2,696	0.8903	9.59%
2008-01-24	0	0.219	0.219	0.242	0.217	0.223	330,000	72,826	0.2207	0.812	0.812	0.898	0.805	0.827	88,960	0.8186	-3.10%
2008-01-23	0	0.226	0.226	-	0.226	0.227	500,000	113,432	0.2269	0.838	0.838	-	0.838	0.842	134,787	0.8416	0.00%
2008-01-22	0	0.226	0.226	0.240	0.226	0.250	520,000	123,400	0.2373	0.838	0.838	0.890	0.838	0.927	140,179	0.8803	-5.83%
2008-01-21	0	0.240	0.240	0.290	0.240	0.250	230,000	55,680	0.2421	0.890	0.890	1.076	0.890	0.927	62,002	0.8980	-4.00%
2008-01-18	0	0.250	0.245	0.260	-	-	0	0	-	0.927	0.909	0.964	-	-	0	-	0.00%
2008-01-17	0	0.250	0.240	0.275	-	-	0	0	-	0.927	0.890	1.020	-	-	0	-	0.00%
2008-01-16	0	0.250	0.250	0.275	0.250	0.250	168,000	42,000	0.2500	0.927	0.927	1.020	0.927	0.927	45,289	0.9274	0.00%
2008-01-15	0	0.250	0.246	0.280	0.240	0.290	432,000	109,480	0.2534	0.927	0.913	1.039	0.890	1.076	116,456	0.9401	-3.85%
2008-01-14	0	0.260	0.260	0.290	0.250	0.250	10,000	2,500	0.2500	0.964	0.964	1.076	0.927	0.927	2,696	0.9274	0.00%
2008-01-11	0	0.260	0.260	0.280	0.260	0.280	680,000	180,500	0.2654	0.964	0.964	1.039	0.964	1.039	183,311	0.9847	-5.45%
2008-01-10	0	0.275	0.275	0.280	0.275	0.295	1,136,000	314,120	0.2765	1.020	1.020	1.039	1.020	1.094	306,237	1.0257	-6.78%
2008-01-09	0	0.295	0.275	0.295	0.275	0.295	1,412,000	395,800	0.2803	1.094	1.020	1.094	1.020	1.094	380,640	1.0398	9.26%
2008-01-08	0	0.270	0.270	0.335	0.270	0.270	210,000	56,700	0.2700	1.002	1.002	1.243	1.002	1.002	56,611	1.0016	0.00%
2008-01-07	0	0.270	0.270	0.275	0.260	0.270	32,000	8,440	0.2638	1.002	1.002	1.020	0.964	1.002	8,626	0.9784	-1.82%
2008-01-04	0	0.275	0.250	0.275	-	-	0	0	-	1.020	0.927	1.020	-	-	0	-	0.00%
2008-01-03	0	0.275	0.275	0.290	0.250	0.275	60,000	15,400	0.2567	1.020	1.020	1.076	0.927	1.020	16,174	0.9521	-1.79%
2008-01-02	0	0.280	0.270	0.295	-	-	0	0	-	1.039	1.002	1.094	-	-	0	-	0.00%
2007-12-31	0	0.280	0.280	0.295	0.260	0.260	2,000	520	0.2600	1.039	1.039	1.094	0.964	0.964	539	0.9645	1.82%
2007-12-28	0	0.275	0.260	0.295	-	-	0	0	-	1.020	0.964	1.094	-	-	0	-	0.00%
2007-12-27	0	0.275	0.275	0.295	-	-	0	0	-	1.020	1.020	1.094	-	-	0	-	0.00%
2007-12-24	0	0.275	0.260	0.300	-	-	0	0	-	1.020	0.964	1.113	-	-	0	-	0.00%
2007-12-21	0	0.275	0.275	0.305	0.250	0.280	252,000	69,450	0.2756	1.020	1.020	1.131	0.927	1.039	67,933	1.0223	-1.79%
2007-12-20	0	0.280	0.280	0.310	0.280	0.310	32,000	9,860	0.3081	1.039	1.039	1.150	1.039	1.150	8,626	1.1430	0.00%
2007-12-19	0	0.280	0.255	0.300	-	-	0	0	-	1.039	0.946	1.113	-	-	0	-	0.00%
2007-12-18	0	0.280	0.234	0.300	-	-	0	0	-	1.039	0.868	1.113	-	-	0	-	0.00%
2007-12-17	0	0.280	0.275	0.300	-	-	0	0	-	1.039	1.020	1.113	-	-	0	-	0.00%
2007-12-14	0	0.280	0.270	0.310	0.280	0.280	40,000	11,200	0.2800	1.039	1.002	1.150	1.039	1.039	10,783	1.0387	-3.45%
2007-12-13	0	0.290	0.270	0.290	0.290	0.300	128,000	38,150	0.2980	1.076	1.002	1.076	1.076	1.113	34,506	1.1056	-3.33%
2007-12-12	0	0.300	0.290	0.300	0.290	0.300	48,000	14,180	0.2954	1.113	1.076	1.113	1.076	1.113	12,940	1.0959	3.45%
2007-12-11	0	0.290	0.290	0.295	0.285	0.290	202,000	57,830	0.2863	1.076	1.076	1.094	1.057	1.076	54,454	1.0620	-1.69%
2007-12-10	0	0.295	0.295	0.325	-	-	0	0	-	1.094	1.094	1.206	-	-	0	-	3.51%
2007-12-07	0	0.285	0.285	0.310	0.270	0.310	320,000	91,200	0.2850	1.057	1.057	1.150	1.002	1.150	86,264	1.0572	-9.52%
2007-12-06	0	0.315	0.270	0.315	0.320	0.330	14,000	4,500	0.3214	1.169	1.002	1.169	1.187	1.224	3,774	1.1924	5.00%
2007-12-05	0	0.300	0.300	0.330	0.300	0.300	4,000	1,200	0.3000	1.113	1.113	1.224	1.113	1.113	1,078	1.1129	0.00%
2007-12-04	0	0.300	0.300	0.330	-	-	0	0	-	1.113	1.113	1.224	-	-	0	-	3.45%
2007-12-03	0	0.290	0.290	0.300	0.290	0.300	8,000	2,340	0.2925	1.076	1.076	1.113	1.076	1.113	2,157	1.0850	-3.33%
2007-11-30	0	0.300	0.285	0.320	-	-	0	0	-	1.113	1.057	1.187	-	-	0	-	0.00%
2007-11-29	0	0.300	0.300	0.330	-	-	0	0	-	1.113	1.113	1.224	-	-	0	-	0.00%
2007-11-28	0	0.300	0.285	0.300	0.300	0.300	2,000	600	0.3000	1.113	1.057	1.113	1.113	1.113	539	1.1129	1.69%
2007-11-27	0	0.295	0.295	0.315	0.285	0.300	72,000	20,770	0.2885	1.094	1.094	1.169	1.057	1.113	19,409	1.0701	3.51%
2007-11-26	0	0.285	0.285	0.300	0.280	0.300	194,580	56,009	0.2878	1.057	1.057	1.113	1.039	1.113	52,454	1.0678	3.64%
2007-11-23	0	0.275	0.265	0.340	-	-	0	0	-	1.020	0.983	1.261	-	-	0	-	0.00%
2007-11-22	0	0.275	0.275	0.340	0.270	0.270	50,000	13,500	0.2700	1.020	1.020	1.261	1.002	1.002	13,479	1.0016	-5.17%
2007-11-21	0	0.290	0.290	0.340	0.290	0.290	10,000	2,900	0.2900	1.076	1.076	1.261	1.076	1.076	2,696	1.0758	-6.45%
2007-11-20	0	0.310	0.310	0.340	0.310	0.310	4,000	1,240	0.3100	1.150	1.150	1.261	1.150	1.150	1,078	1.1500	0.00%
2007-11-19	0	0.310	0.310	0.340	-	-	2,000	620	0.3100	1.150	1.150	1.261	-	-	539	1.1500	0.00%
2007-11-16	0	0.310	0.310	0.340	0.310	0.310	100,000	31,000	0.3100	1.150	1.150	1.261	1.150	1.150	26,957	1.1500	0.00%
2007-11-15	0	0.310	0.310	0.340	0.310	0.310	190,000	58,900	0.3100	1.150	1.150	1.261	1.150	1.150	51,219	1.1500	-8.82%
2007-11-14	0	0.340	0.325	0.340	0.320	0.340	100,000	32,200	0.3220	1.261	1.206	1.261	1.187	1.261	26,957	1.1945	7.94%
2007-11-13	0	0.315	0.315	0.340	0.305	0.310	50,000	15,300	0.3060	1.169	1.169	1.261	1.131	1.150	13,479	1.1351	-7.35%
2007-11-12	0	0.340	0.310	0.340	0.340	0.340	2,000	680	0.3400	1.261	1.150	1.261	1.261	1.261	539	1.2612	0.00%
2007-11-09	0	0.340	0.325	0.340	0.320	0.340	904,000	298,320	0.3300	1.261	1.206	1.261	1.187	1.261	243,696	1.2241	0.00%
2007-11-08	0	0.340	0.330	0.340	0.330	0.350	810,000	274,100	0.3384	1.261	1.224	1.261	1.224	1.298	218,356	1.2553	0.00%
2007-11-07	0	0.340	0.340	0.350	0.340	0.350	934,000	323,580	0.3464	1.261	1.261	1.298	1.261	1.298	251,783	1.2852	-2.86%
2007-11-06	0	0.350	0.330	0.360	0.340	0.350	500,000	174,000	0.3480	1.298	1.224	1.335	1.261	1.298	134,787	1.2909	0.00%
2007-11-05	0	0.350	0.320	0.350	0.330	0.350	552,000	186,680	0.3382	1.298	1.187	1.298	1.224	1.298	148,805	1.2545	2.94%
2007-11-02	0	0.340	0.335	0.350	0.340	0.340	60,000	20,400	0.3400	1.261	1.243	1.298	1.261	1.261	16,174	1.2612	-4.23%
2007-11-01	0	0.355	0.345	0.355	0.355	0.360	1,152,000	412,720	0.3583	1.317	1.280	1.317	1.317	1.335	310,550	1.3290	1.43%
2007-10-31	0	0.350	0.350	0.355	0.350	0.360	1,524,000	537,620	0.3528	1.298	1.298	1.317	1.298	1.335	410,832	1.3086	-2.78%
2007-10-30	0	0.360	0.350	0.360	0.350	0.365	436,000	155,890	0.3575	1.335	1.298	1.335	1.298	1.354	117,535	1.3263	2.86%
2007-10-29	0	0.350	0.350	0.370	0.350	0.350	162,000	56,700	0.3500	1.298	1.298	1.373	1.298	1.298	43,671	1.2983	-2.78%
2007-10-26	0	0.360	0.355	0.370	0.360	0.370	162,000	59,340	0.3663	1.335	1.317	1.373	1.335	1.373	43,671	1.3588	0.00%
2007-10-25	0	0.360	0.355	0.360	0.355	0.370	720,000	260,280	0.3615	1.335	1.317	1.335	1.317	1.373	194,094	1.3410	0.00%
2007-10-24	0	0.360	0.360	0.370	0.350	0.390	362,000	132,000	0.3646	1.335	1.335	1.373	1.298	1.447	97,586	1.3527	-8.86%
2007-10-23	0	0.395	0.355	0.395	0.370	0.400	410,000	159,210	0.3883	1.465	1.317	1.465	1.373	1.484	110,526	1.4405	6.76%
2007-10-22	0	0.370	0.355	0.375	0.370	0.375	262,000	97,550	0.3723	1.373	1.317	1.391	1.373	1.391	70,629	1.3812	-1.33%
2007-10-18	0	0.375	0.375	0.380	0.370	0.380	500,000	189,000	0.3780	1.391	1.391	1.410	1.373	1.410	134,787	1.4022	2.74%
2007-10-17	0	0.365	0.330	0.365	0.330	0.365	372,000	130,830	0.3517	1.354	1.224	1.354	1.224	1.354	100,282	1.3046	7.35%
2007-10-16	0	0.340	0.335	0.340	0.320	0.355	404,000	140,740	0.3484	1.261	1.243	1.261	1.187	1.317	108,908	1.2923	-2.86%
2007-10-15	0	0.350	0.330	0.350	0.350	0.355	914,000	321,970	0.3523	1.298	1.224	1.298	1.298	1.317	246,391	1.3067	-1.41%
2007-10-12	0	0.355	0.350	0.355	0.350	0.355	586,000	205,200	0.3502	1.317	1.298	1.317	1.298	1.317	157,971	1.2990	1.43%
2007-10-11	0	0.350	0.350	0.370	0.350	0.380	1,204,000	453,580	0.3767	1.298	1.298	1.373	1.298	1.410	324,568	1.3975	-2.78%
2007-10-10	0	0.360	0.330	0.370	0.320	0.360	396,000	141,360	0.3570	1.335	1.224	1.373	1.187	1.335	106,752	1.3242	0.00%
2007-10-09	0	0.360	0.330	0.360	0.310	0.360	803,200	281,468	0.3504	1.335	1.224	1.335	1.150	1.335	216,523	1.2999	2.86%
2007-10-08	0	0.350	0.330	0.360	0.350	0.370	554,000	200,680	0.3622	1.298	1.224	1.335	1.298	1.373	149,345	1.3437	-6.67%
2007-10-05	0	0.375	0.360	0.375	0.360	0.375	226,000	78,950	0.3493	1.391	1.335	1.391	1.335	1.391	60,924	1.2959	2.74%
2007-10-04	0	0.365	0.350	0.380	0.365	0.370	40,000	14,700	0.3675	1.354	1.298	1.410	1.354	1.373	10,783	1.3633	-1.35%
2007-10-03	0	0.370	0.370	0.380	0.370	0.370	172,000	63,640	0.3700	1.373	1.373	1.410	1.373	1.373	46,367	1.3725	0.00%
2007-10-02	0	0.370	0.370	0.380	0.370	0.370	348,000	128,760	0.3700	1.373	1.373	1.410	1.373	1.373	93,812	1.3725	0.00%
2007-09-28	0	0.370	0.370	0.380	0.350	0.370	572,000	208,970	0.3653	1.373	1.373	1.410	1.298	1.373	154,197	1.3552	0.00%
2007-09-27	0	0.370	0.370	0.380	0.360	0.380	134,000	50,560	0.3773	1.373	1.373	1.410	1.335	1.410	36,123	1.3997	-2.63%
2007-09-25	0	0.380	0.365	0.380	0.380	0.390	360,000	137,900	0.3831	1.410	1.354	1.410	1.410	1.447	97,047	1.4210	1.33%
2007-09-24	0	0.375	0.375	0.385	0.375	0.390	1,106,000	422,710	0.3822	1.391	1.391	1.428	1.391	1.447	298,150	1.4178	0.00%
2007-09-21	0	0.375	0.375	0.395	0.375	0.375	306,000	114,750	0.3750	1.391	1.391	1.465	1.391	1.391	82,490	1.3911	0.00%
2007-09-20	0	0.375	0.375	0.385	0.365	0.380	36,000	13,440	0.3733	1.391	1.391	1.428	1.354	1.410	9,705	1.3849	-1.32%
2007-09-19	0	0.380	0.380	0.385	0.375	0.385	334,000	127,690	0.3823	1.410	1.410	1.428	1.391	1.428	90,038	1.4182	-1.30%
2007-09-18	0	0.385	0.385	0.390	0.375	0.385	166,000	62,790	0.3783	1.428	1.428	1.447	1.391	1.428	44,749	1.4031	0.00%
2007-09-17	0	0.385	0.375	0.385	-	-	0	0	-	1.428	1.391	1.428	-	-	0	-	0.00%
2007-09-14	0	0.385	0.385	0.400	0.385	0.400	316,000	124,360	0.3935	1.428	1.428	1.484	1.428	1.484	85,186	1.4599	-1.28%
2007-09-13	0	0.390	0.380	0.390	0.380	0.390	162,000	62,700	0.3870	1.447	1.410	1.447	1.410	1.447	43,671	1.4357	0.00%
2007-09-12	0	0.390	0.390	0.400	0.390	0.400	288,000	113,780	0.3951	1.447	1.447	1.484	1.447	1.484	77,638	1.4655	1.30%
2007-09-11	0	0.385	0.385	0.400	0.385	0.385	300,000	115,650	0.3855	1.428	1.428	1.484	1.428	1.428	80,872	1.4300	-2.53%
2007-09-10	0	0.395	0.395	0.410	0.395	0.410	1,364,000	539,370	0.3954	1.465	1.465	1.521	1.465	1.521	367,700	1.4669	1.28%
2007-09-07	0	0.390	0.390	0.400	0.390	0.400	226,000	89,390	0.3955	1.447	1.447	1.484	1.447	1.484	60,924	1.4672	-2.50%
2007-09-06	0	0.400	0.385	0.400	0.375	0.400	70,000	27,060	0.3866	1.484	1.428	1.484	1.391	1.484	18,870	1.4340	1.27%
2007-09-05	0	0.395	0.395	0.400	0.390	0.400	282,000	110,440	0.3916	1.465	1.465	1.484	1.447	1.484	76,020	1.4528	3.95%
2007-09-04	0	0.380	0.380	0.400	0.380	0.380	56,000	21,280	0.3800	1.410	1.410	1.484	1.410	1.410	15,096	1.4096	-5.00%
2007-09-03	0	0.400	0.385	0.400	0.385	0.405	782,000	311,480	0.3983	1.484	1.428	1.484	1.428	1.502	210,808	1.4776	0.00%
2007-08-31	0	0.400	0.380	0.400	0.380	0.400	2,384,000	920,630	0.3862	1.484	1.410	1.484	1.410	1.484	642,667	1.4325	0.00%
2007-08-30	0	0.400	0.395	0.420	0.400	0.445	1,744,000	709,640	0.4069	1.484	1.465	1.558	1.484	1.651	470,139	1.5094	-2.44%
2007-08-29	0	0.410	0.410	0.445	0.400	0.440	2,004,000	836,080	0.4172	1.521	1.521	1.651	1.484	1.632	540,228	1.5476	-2.38%
2007-08-28	0	0.420	0.400	0.425	0.390	0.430	1,774,000	729,620	0.4113	1.558	1.484	1.577	1.447	1.595	478,226	1.5257	5.00%
2007-08-27	0	0.400	0.385	0.400	0.370	0.400	498,000	194,260	0.3901	1.484	1.428	1.484	1.373	1.484	134,248	1.4470	-2.44%
2007-08-24	0	0.410	0.400	0.410	0.390	0.410	778,000	310,080	0.3986	1.521	1.484	1.521	1.447	1.521	209,729	1.4785	12.33%
2007-08-23	0	0.365	0.365	0.395	0.365	0.400	406,000	158,610	0.3907	1.354	1.354	1.465	1.354	1.484	109,447	1.4492	-7.59%
2007-08-22	0	0.395	0.395	0.400	0.350	0.410	192,000	74,590	0.3885	1.465	1.465	1.484	1.298	1.521	51,758	1.4411	9.72%
2007-08-21	0	0.360	0.360	0.390	0.360	0.410	614,000	239,240	0.3896	1.335	1.335	1.447	1.335	1.521	165,519	1.4454	1.41%
2007-08-20	0	0.355	0.355	0.360	0.320	0.355	818,000	272,150	0.3327	1.317	1.317	1.335	1.187	1.317	220,512	1.2342	22.41%
2007-08-17	0	0.290	0.280	0.290	0.265	0.320	786,000	224,390	0.2855	1.076	1.039	1.076	0.983	1.187	211,886	1.0590	-6.45%
2007-08-16	0	0.310	0.310	0.350	0.310	0.350	356,000	121,560	0.3415	1.150	1.150	1.298	1.150	1.298	95,969	1.2667	-13.89%
2007-08-15	0	0.360	0.350	0.360	0.350	0.360	458,000	163,500	0.3570	1.335	1.298	1.335	1.298	1.335	123,465	1.3243	-2.70%
2007-08-14	0	0.370	0.355	0.375	0.350	0.380	380,000	141,720	0.3729	1.373	1.317	1.391	1.298	1.410	102,438	1.3835	5.71%
2007-08-13	0	0.350	0.330	0.350	0.350	0.360	210,000	74,500	0.3548	1.298	1.224	1.298	1.298	1.335	56,611	1.3160	0.00%
2007-08-10	0	0.350	0.340	0.350	0.350	0.350	332,000	116,200	0.3500	1.298	1.261	1.298	1.298	1.298	89,499	1.2983	-5.41%
2007-08-09	0	0.370	0.360	0.370	0.365	0.395	630,000	236,750	0.3758	1.373	1.335	1.373	1.354	1.465	169,832	1.3940	-3.90%
2007-08-08	0	0.385	0.355	0.385	0.350	0.385	178,000	63,070	0.3543	1.428	1.317	1.428	1.298	1.428	47,984	1.3144	10.00%
2007-08-07	0	0.350	0.340	0.380	0.340	0.410	1,666,000	607,380	0.3646	1.298	1.261	1.410	1.261	1.521	449,112	1.3524	-6.67%
2007-08-06	0	0.375	0.370	0.375	0.370	0.405	594,000	232,460	0.3913	1.391	1.373	1.391	1.373	1.502	160,128	1.4517	-8.54%
2007-08-03	0	0.410	0.410	0.420	0.410	0.425	630,000	259,290	0.4116	1.521	1.521	1.558	1.521	1.577	169,832	1.5267	-3.53%
2007-08-02	0	0.425	0.410	0.430	0.405	0.450	3,542,000	1,562,760	0.4412	1.577	1.521	1.595	1.502	1.669	954,834	1.6367	-1.16%
2007-08-01	0	0.430	0.425	0.430	0.425	0.460	2,814,000	1,243,330	0.4418	1.595	1.577	1.595	1.577	1.706	758,584	1.6390	-8.51%
2007-07-31	0	0.470	0.460	0.470	0.465	0.490	1,630,000	769,350	0.4720	1.743	1.706	1.743	1.725	1.818	439,407	1.7509	0.00%
2007-07-30	0	0.470	0.465	0.475	0.470	0.495	2,822,000	1,347,660	0.4776	1.743	1.725	1.762	1.743	1.836	760,740	1.7715	-5.05%
2007-07-27	0	0.495	0.480	0.495	0.455	0.570	14,170,000	7,285,080	0.5141	1.836	1.781	1.836	1.688	2.114	3,819,877	1.9072	8.79%
2007-07-26	0	0.455	0.455	0.460	0.420	0.455	2,692,000	1,192,020	0.4428	1.688	1.688	1.706	1.558	1.688	725,696	1.6426	8.33%
2007-07-25	0	0.420	0.420	0.430	0.420	0.435	742,000	316,980	0.4272	1.558	1.558	1.595	1.558	1.614	200,025	1.5847	-5.62%
2007-07-24	0	0.445	0.430	0.450	0.440	0.445	724,000	319,780	0.4417	1.651	1.595	1.669	1.632	1.651	195,172	1.6385	2.30%
2007-07-23	0	0.435	0.435	0.440	0.420	0.440	1,398,000	600,620	0.4296	1.614	1.614	1.632	1.558	1.632	376,866	1.5937	2.35%
2007-07-20	0	0.425	0.420	0.430	0.420	0.435	1,004,000	427,570	0.4259	1.577	1.558	1.595	1.558	1.614	270,653	1.5798	-2.30%
2007-07-19	0	0.435	0.430	0.445	0.420	0.440	1,112,000	473,330	0.4257	1.614	1.595	1.651	1.558	1.632	299,767	1.5790	0.00%
2007-07-18	0	0.435	0.425	0.435	0.430	0.435	440,000	191,050	0.4342	1.614	1.577	1.614	1.595	1.614	118,613	1.6107	2.35%
2007-07-17	0	0.425	0.425	0.430	0.420	0.440	1,976,000	841,840	0.4260	1.577	1.577	1.595	1.558	1.632	532,680	1.5804	-2.30%
2007-07-16	0	0.435	0.435	0.440	0.425	0.440	1,860,000	807,850	0.4343	1.614	1.614	1.632	1.577	1.632	501,409	1.6112	-1.14%
2007-07-13	0	0.440	0.440	0.460	0.425	0.480	4,056,000	1,863,790	0.4595	1.632	1.632	1.706	1.577	1.781	1,093,396	1.7046	1.15%
2007-07-12	0	0.435	0.435	0.450	0.415	0.450	478,000	205,350	0.4296	1.614	1.614	1.669	1.539	1.669	128,857	1.5936	1.16%
2007-07-11	0	0.430	0.410	0.430	0.405	0.440	2,048,000	854,920	0.4174	1.595	1.521	1.595	1.502	1.632	552,089	1.5485	-1.15%
2007-07-10	0	0.435	0.435	0.440	0.405	0.455	7,262,000	3,115,600	0.4290	1.614	1.614	1.632	1.502	1.688	1,957,653	1.5915	-4.40%
2007-07-09	0	0.455	0.455	0.465	0.450	0.485	3,582,000	1,664,400	0.4647	1.688	1.688	1.725	1.669	1.799	965,617	1.7237	-3.19%
2007-07-06	0	0.470	0.460	0.470	0.470	0.490	932,000	443,740	0.4761	1.743	1.706	1.743	1.743	1.818	251,244	1.7662	-2.08%
2007-07-05	0	0.480	0.470	0.480	0.470	0.490	1,200,000	569,640	0.4747	1.781	1.743	1.781	1.743	1.818	323,490	1.7609	1.05%
2007-07-04	0	0.475	0.475	0.480	0.470	0.490	1,804,000	869,000	0.4817	1.762	1.762	1.781	1.743	1.818	486,313	1.7869	-3.06%
2007-07-03	0	0.490	0.490	0.500	0.485	0.500	750,000	369,110	0.4921	1.818	1.818	1.855	1.799	1.855	202,181	1.8256	-2.00%
2007-06-29	0	0.500	0.490	0.500	0.485	0.530	1,540,000	766,890	0.4980	1.855	1.818	1.855	1.799	1.966	415,145	1.8473	-5.66%
2007-06-28	0	0.530	0.530	0.540	0.500	0.510	848,000	425,080	0.5013	1.966	1.966	2.003	1.855	1.892	228,600	1.8595	3.92%
2007-06-27	0	0.510	0.510	0.520	0.500	0.560	1,756,000	919,140	0.5234	1.892	1.892	1.929	1.855	2.077	473,374	1.9417	0.00%
2007-06-26	0	0.510	0.500	0.510	0.495	0.550	1,994,000	1,031,960	0.5175	1.892	1.855	1.892	1.836	2.040	537,532	1.9198	-5.56%
2007-06-25	0	0.540	0.520	0.550	0.530	0.570	1,088,000	596,900	0.5486	2.003	1.929	2.040	1.966	2.114	293,298	2.0351	0.00%
2007-06-22	0	0.540	0.560	0.570	0.540	0.610	3,886,000	2,222,960	0.5720	2.003	2.077	2.114	2.003	2.263	1,047,568	2.1220	-3.57%
2007-06-21	0	0.560	0.560	0.570	0.540	0.560	632,000	347,780	0.5503	2.077	2.077	2.114	2.003	2.077	170,371	2.0413	1.82%
2007-06-20	0	0.550	0.540	0.560	0.550	0.550	670,000	368,500	0.5500	2.040	2.003	2.077	2.040	2.040	180,615	2.0402	0.00%
2007-06-18	0	0.550	0.550	0.570	0.540	0.600	2,110,000	1,191,480	0.5647	2.040	2.040	2.114	2.003	2.226	568,803	2.0947	-6.78%
2007-06-15	0	0.590	0.590	0.600	0.590	0.660	2,212,000	1,370,260	0.6195	2.189	2.189	2.226	2.189	2.448	596,300	2.2979	-7.81%
2007-06-14	0	0.640	0.640	0.650	0.590	0.660	12,328,000	7,691,620	0.6239	2.374	2.374	2.411	2.189	2.448	3,323,320	2.3144	6.67%
2007-06-13	0	0.600	0.590	0.610	0.590	0.610	2,146,000	1,276,840	0.5950	2.226	2.189	2.263	2.189	2.263	578,508	2.2071	1.69%
2007-06-12	0	0.590	0.590	0.600	0.550	0.640	4,702,000	2,831,000	0.6021	2.189	2.189	2.226	2.040	2.374	1,267,541	2.2335	-4.84%
2007-06-11	0	0.620	0.610	0.630	0.610	0.660	6,611,200	4,200,944	0.6354	2.300	2.263	2.337	2.263	2.448	1,782,214	2.3571	1.64%
2007-06-08	0	0.610	0.600	0.610	0.540	0.650	3,982,000	2,417,280	0.6071	2.263	2.226	2.263	2.003	2.411	1,073,447	2.2519	5.17%
2007-06-07	0	0.580	0.570	0.580	0.540	0.600	4,428,000	2,515,800	0.5682	2.152	2.114	2.152	2.003	2.226	1,193,678	2.1076	-4.92%
2007-06-06	0	0.610	0.600	0.610	0.560	0.690	6,674,000	4,102,160	0.6146	2.263	2.226	2.263	2.077	2.560	1,799,143	2.2801	8.93%
2007-06-05	0	0.560	0.560	0.600	0.490	0.560	1,856,000	977,820	0.5268	2.077	2.077	2.226	1.818	2.077	500,331	1.9543	7.69%
2007-06-04	0	0.520	0.510	0.520	0.500	0.540	2,892,000	1,493,320	0.5164	1.929	1.892	1.929	1.855	2.003	779,611	1.9155	-3.70%
2007-06-01	0	0.540	0.510	0.540	0.540	0.590	792,000	453,420	0.5725	2.003	1.892	2.003	2.003	2.189	213,503	2.1237	-6.90%
2007-05-31	0	0.580	0.570	0.580	0.570	0.590	382,000	222,540	0.5826	2.152	2.114	2.152	2.114	2.189	102,978	2.1611	3.57%
2007-05-30	0	0.560	0.560	0.580	0.550	0.630	878,000	516,280	0.5880	2.077	2.077	2.152	2.040	2.337	236,687	2.1813	-8.20%
2007-05-29	0	0.610	0.610	0.620	0.600	0.650	2,994,000	1,855,080	0.6196	2.263	2.263	2.300	2.226	2.411	807,107	2.2984	1.67%
2007-05-28	0	0.600	0.600	0.610	0.570	0.620	4,298,000	2,584,180	0.6013	2.226	2.226	2.263	2.114	2.300	1,158,633	2.2304	7.14%
2007-05-25	0	0.560	0.550	0.590	0.450	0.590	926,000	507,340	0.5479	2.077	2.040	2.189	1.669	2.189	249,626	2.0324	7.69%
2007-05-23	0	0.520	0.520	0.530	0.520	0.520	150,000	78,000	0.5200	1.929	1.929	1.966	1.929	1.929	40,436	1.9290	1.96%
2007-05-22	0	0.510	0.500	0.510	0.510	0.540	102,000	52,900	0.5186	1.892	1.855	1.892	1.892	2.003	27,497	1.9239	-1.92%
2007-05-21	0	0.520	0.510	0.520	0.510	0.540	410,000	210,680	0.5139	1.929	1.892	1.929	1.892	2.003	110,526	1.9062	0.00%
2007-05-18	0	0.520	0.510	0.520	0.520	0.520	124,000	64,480	0.5200	1.929	1.892	1.929	1.929	1.929	33,427	1.9290	1.96%
2007-05-17	0	0.510	0.510	0.540	0.500	0.550	234,000	125,820	0.5377	1.892	1.892	2.003	1.855	2.040	63,081	1.9946	-1.92%
2007-05-16	0	0.520	0.520	0.550	0.500	0.530	586,000	304,020	0.5188	1.929	1.929	2.040	1.855	1.966	157,971	1.9245	4.00%
2007-05-15	0	0.500	0.500	0.540	0.500	0.560	1,092,000	590,600	0.5408	1.855	1.855	2.003	1.855	2.077	294,376	2.0063	-5.66%
2007-05-14	0	0.530	0.530	0.550	0.530	0.530	204,000	109,200	0.5353	1.966	1.966	2.040	1.966	1.966	54,993	1.9857	0.00%
2007-05-11	0	0.530	0.520	0.530	0.450	0.540	362,000	187,640	0.5183	1.966	1.929	1.966	1.669	2.003	97,586	1.9228	-1.85%
2007-05-10	0	0.540	0.530	0.540	0.530	0.550	526,000	285,400	0.5426	2.003	1.966	2.003	1.966	2.040	141,796	2.0127	5.88%
2007-05-09	0	0.510	0.510	0.520	0.510	0.550	434,000	223,120	0.5141	1.892	1.892	1.929	1.892	2.040	116,996	1.9071	-1.92%
2007-05-08	0	0.520	0.500	0.530	0.510	0.520	122,000	63,420	0.5198	1.929	1.855	1.966	1.892	1.929	32,888	1.9284	1.96%
2007-05-07	0	0.510	0.510	0.550	0.500	0.550	252,000	130,500	0.5179	1.892	1.892	2.040	1.855	2.040	67,933	1.9210	-7.27%
2007-05-04	0	0.550	0.520	0.550	0.490	0.550	546,000	295,960	0.5421	2.040	1.929	2.040	1.818	2.040	147,188	2.0108	1.85%
2007-05-03	0	0.540	0.540	0.550	0.510	0.560	2,184,000	1,180,640	0.5406	2.003	2.003	2.040	1.892	2.077	588,752	2.0053	5.88%
2007-05-02	0	0.510	0.510	0.530	0.490	0.520	1,134,000	580,840	0.5122	1.892	1.892	1.966	1.818	1.929	305,698	1.9000	8.51%
2007-04-30	0	0.470	0.470	0.510	-	-	0	0	-	1.743	1.743	1.892	-	-	0	-	1.08%
2007-04-27	0	0.465	0.465	0.500	0.450	0.455	20,000	9,050	0.4525	1.725	1.725	1.855	1.669	1.688	5,391	1.6786	-7.00%
2007-04-26	0	0.500	0.480	0.510	0.480	0.500	492,000	240,200	0.4882	1.855	1.781	1.892	1.781	1.855	132,631	1.8110	4.17%
2007-04-25	0	0.480	0.445	0.480	0.485	0.485	500,000	242,500	0.4850	1.781	1.651	1.781	1.799	1.799	134,787	1.7991	-1.03%
2007-04-24	0	0.485	0.435	0.485	0.430	0.485	50,000	23,700	0.4740	1.799	1.614	1.799	1.595	1.799	13,479	1.7583	0.00%
2007-04-23	0	0.485	0.480	0.500	0.470	0.520	842,000	405,030	0.4810	1.799	1.781	1.855	1.743	1.929	226,982	1.7844	3.19%
2007-04-20	0	0.470	0.430	0.480	0.470	0.470	80,000	37,600	0.4700	1.743	1.595	1.781	1.743	1.743	21,566	1.7435	2.17%
2007-04-19	0	0.460	0.460	0.510	0.460	0.460	52,000	23,920	0.4600	1.706	1.706	1.892	1.706	1.706	14,018	1.7064	4.55%
2007-04-18	0	0.440	0.440	0.500	-	-	0	0	-	1.632	1.632	1.855	-	-	0	-	2.33%
2007-04-17	0	0.430	0.430	0.500	0.420	0.430	240,000	102,800	0.4283	1.595	1.595	1.855	1.558	1.595	64,698	1.5889	0.00%
2007-04-16	0	0.430	0.430	0.510	0.430	0.450	270,000	118,380	0.4384	1.595	1.595	1.892	1.595	1.669	72,785	1.6264	-4.44%
2007-04-13	0	0.450	0.415	0.520	0.450	0.450	170,000	76,500	0.4500	1.669	1.539	1.929	1.669	1.669	45,828	1.6693	0.00%
2007-04-12	0	0.450	0.450	0.510	0.450	0.450	30,000	13,500	0.4500	1.669	1.669	1.892	1.669	1.669	8,087	1.6693	0.00%
2007-04-11	0	0.450	0.420	0.510	-	-	0	0	-	1.669	1.558	1.892	-	-	0	-	0.00%
2007-04-10	0	0.450	0.450	0.500	0.380	0.450	118,000	50,360	0.4268	1.669	1.669	1.855	1.410	1.669	31,810	1.5832	-4.26%
2007-04-04	0	0.470	0.430	0.500	0.470	0.470	158,000	74,260	0.4700	1.743	1.595	1.855	1.743	1.743	42,593	1.7435	0.00%
2007-04-03	0	0.470	0.435	0.470	-	-	0	0	-	1.743	1.614	1.743	-	-	0	-	0.00%
2007-04-02	0	0.470	0.460	0.490	0.465	0.470	164,000	76,760	0.4680	1.743	1.706	1.818	1.725	1.743	44,210	1.7362	2.17%
2007-03-30	0	0.460	0.460	0.510	0.425	0.460	82,000	37,650	0.4591	1.706	1.706	1.892	1.577	1.706	22,105	1.7032	9.52%
2007-03-29	0	0.420	0.420	0.460	0.400	0.400	20,000	8,000	0.4000	1.558	1.558	1.706	1.484	1.484	5,391	1.4838	-8.70%
2007-03-28	0	0.460	0.455	0.500	0.460	0.460	10,000	4,600	0.4600	1.706	1.688	1.855	1.706	1.706	2,696	1.7064	-1.08%
2007-03-27	0	0.465	0.450	0.490	-	-	0	0	-	1.725	1.669	1.818	-	-	0	-	0.00%
2007-03-26	0	0.465	0.460	0.510	-	-	0	0	-	1.725	1.706	1.892	-	-	0	-	0.00%
2007-03-23	0	0.465	0.465	0.485	0.460	0.470	162,000	75,070	0.4634	1.725	1.725	1.799	1.706	1.743	43,671	1.7190	1.09%
2007-03-22	0	0.460	0.460	0.480	0.460	0.460	98,000	45,080	0.4600	1.706	1.706	1.781	1.706	1.706	26,418	1.7064	-6.12%
2007-03-21	0	0.490	0.480	0.490	0.490	0.490	106,000	48,900	0.4613	1.818	1.781	1.818	1.818	1.818	28,575	1.7113	0.00%
2007-03-20	0	0.490	0.480	0.490	0.480	0.490	54,000	26,300	0.4870	1.818	1.781	1.818	1.781	1.818	14,557	1.8067	2.08%
2007-03-19	0	0.480	0.480	0.500	0.420	0.460	58,000	26,520	0.4572	1.781	1.781	1.855	1.558	1.706	15,635	1.6962	0.00%
2007-03-16	0	0.480	0.460	0.480	0.480	0.480	10,000	4,800	0.4800	1.781	1.706	1.781	1.781	1.781	2,696	1.7806	0.00%
2007-03-15	0	0.480	0.480	0.490	0.445	0.485	266,000	126,610	0.4760	1.781	1.781	1.818	1.651	1.799	71,707	1.7657	9.09%
2007-03-14	0	0.440	0.440	0.450	0.430	0.460	32,000	14,060	0.4394	1.632	1.632	1.669	1.595	1.706	8,626	1.6299	-6.38%
2007-03-13	0	0.470	0.450	0.470	-	-	0	0	-	1.743	1.669	1.743	-	-	0	-	0.00%
2007-03-12	0	0.470	0.435	0.475	0.425	0.470	126,000	58,610	0.4652	1.743	1.614	1.762	1.577	1.743	33,966	1.7255	4.44%
2007-03-09	0	0.450	0.400	0.470	0.400	0.450	67,190	28,156	0.4191	1.669	1.484	1.743	1.484	1.669	18,113	1.5545	4.65%
2007-03-08	0	0.430	0.410	0.430	0.430	0.480	202,100	89,456	0.4426	1.595	1.521	1.595	1.595	1.781	54,481	1.6420	-5.49%
2007-03-07	0	0.455	0.455	0.475	0.430	0.520	586,000	287,920	0.4913	1.688	1.688	1.762	1.595	1.929	157,971	1.8226	16.67%
2007-03-06	0	0.390	0.380	0.390	0.355	0.390	520,000	191,860	0.3690	1.447	1.410	1.447	1.317	1.447	140,179	1.3687	13.04%
2007-03-05	0	0.345	0.345	0.395	0.340	0.480	626,000	221,950	0.3546	1.280	1.280	1.465	1.261	1.781	168,754	1.3152	-28.12%
2007-03-02	0	0.480	0.440	0.480	0.480	0.530	672,000	332,740	0.4951	1.781	1.632	1.781	1.781	1.966	181,154	1.8368	-5.88%
2007-03-01	0	0.510	0.500	0.540	0.510	0.550	330,000	174,800	0.5297	1.892	1.855	2.003	1.892	2.040	88,960	1.9649	-5.56%
2007-02-28	0	0.540	0.540	0.550	0.490	0.570	1,238,000	635,400	0.5132	2.003	2.003	2.040	1.818	2.114	333,734	1.9039	-10.00%
2007-02-27	0	0.600	0.570	0.610	0.520	0.600	890,000	495,100	0.5563	2.226	2.114	2.263	1.929	2.226	239,922	2.0636	0.00%
2007-02-26	0	0.600	0.600	0.610	0.570	0.640	186,000	112,160	0.6030	2.226	2.226	2.263	2.114	2.374	50,141	2.2369	-1.64%
2007-02-23	0	0.610	0.550	0.610	0.550	0.610	490,000	292,320	0.5966	2.263	2.040	2.263	2.040	2.263	132,092	2.2130	7.02%
2007-02-22	0	0.570	0.550	0.600	0.540	0.570	220,000	120,520	0.5478	2.114	2.040	2.226	2.003	2.114	59,306	2.0322	7.55%
2007-02-21	0	0.530	0.530	0.540	0.530	0.570	416,000	230,960	0.5552	1.966	1.966	2.003	1.966	2.114	112,143	2.0595	-1.85%
2007-02-16	0	0.540	0.540	0.570	0.530	0.580	718,000	392,440	0.5466	2.003	2.003	2.114	1.966	2.152	193,555	2.0275	-6.90%
2007-02-15	0	0.580	0.570	0.610	0.570	0.650	1,112,000	662,640	0.5959	2.152	2.114	2.263	2.114	2.411	299,767	2.2105	-3.33%
2007-02-14	0	0.600	0.590	0.640	0.510	0.660	2,368,000	1,365,080	0.5765	2.226	2.189	2.374	1.892	2.448	638,353	2.1384	-1.64%
2007-02-13	0	0.610	0.600	0.640	0.570	0.840	4,346,800	3,089,400	0.7107	2.263	2.226	2.374	2.114	3.116	1,171,788	2.6365	-12.86%
2007-02-12	0	0.700	0.660	0.680	0.460	0.760	6,399,500	4,217,070	0.6590	2.597	2.448	2.522	1.706	2.819	1,725,145	2.4445	59.09%
2007-02-09	0	0.440	0.400	0.440	0.340	0.440	1,848,000	710,020	0.3842	1.632	1.484	1.632	1.261	1.632	498,174	1.4252	33.33%
2007-02-08	0	0.330	0.295	0.340	0.260	0.330	820,000	235,210	0.2868	1.224	1.094	1.261	0.964	1.224	221,051	1.0641	17.86%
2007-02-07	0	0.280	0.270	0.280	0.275	0.280	464,000	128,110	0.2761	1.039	1.002	1.039	1.020	1.039	125,083	1.0242	5.66%
2007-02-06	0	0.265	0.260	0.265	0.255	0.275	614,000	159,590	0.2599	0.983	0.964	0.983	0.946	1.020	165,519	0.9642	0.00%
2007-02-05	0	0.265	0.265	0.275	0.245	0.275	1,636,000	436,800	0.2670	0.983	0.983	1.020	0.909	1.020	441,025	0.9904	0.00%
2007-02-02	0	0.265	0.260	0.265	0.243	0.265	258,000	65,704	0.2547	0.983	0.964	0.983	0.901	0.983	69,550	0.9447	3.92%
2007-02-01	0	0.255	0.250	0.265	0.250	0.280	206,000	55,530	0.2696	0.946	0.927	0.983	0.927	1.039	55,532	1.0000	0.00%
2007-01-31	0	0.255	0.250	0.270	0.255	0.255	140,000	35,700	0.2550	0.946	0.927	1.002	0.946	0.946	37,740	0.9459	5.37%
2007-01-30	0	0.242	0.242	0.260	0.242	0.265	114,000	29,966	0.2629	0.898	0.898	0.964	0.898	0.983	30,732	0.9751	-12.00%
2007-01-29	0	0.275	0.232	0.290	0.270	0.275	280,000	76,000	0.2714	1.020	0.861	1.076	1.002	1.020	75,481	1.0069	17.02%
2007-01-26	0	0.235	0.230	0.235	0.235	0.240	148,000	34,360	0.2322	0.872	0.853	0.872	0.872	0.890	39,897	0.8612	-2.08%
2007-01-25	0	0.240	0.240	0.250	-	-	0	0	-	0.890	0.890	0.927	-	-	0	-	2.13%
2007-01-24	0	0.235	0.235	0.240	-	-	0	0	-	0.872	0.872	0.890	-	-	0	-	0.00%
2007-01-23	0	0.235	0.235	0.242	-	-	0	0	-	0.872	0.872	0.898	-	-	0	-	0.00%
2007-01-22	0	0.235	0.235	0.244	-	-	0	0	-	0.872	0.872	0.905	-	-	0	-	0.00%
2007-01-19	0	0.235	0.235	0.240	0.226	0.230	46,400	10,658	0.2297	0.872	0.872	0.890	0.838	0.853	12,508	0.8521	-2.08%
2007-01-18	0	0.240	0.232	0.240	0.228	0.240	224,000	51,520	0.2300	0.890	0.861	0.890	0.846	0.890	60,385	0.8532	0.00%
2007-01-17	0	0.240	0.230	0.240	0.235	0.240	300,000	71,500	0.2383	0.890	0.853	0.890	0.872	0.890	80,872	0.8841	3.45%
2007-01-16	0	0.232	0.228	0.235	0.232	0.235	422,000	99,164	0.2350	0.861	0.846	0.872	0.861	0.872	113,761	0.8717	0.00%
2007-01-15	0	0.232	0.228	0.248	0.223	0.235	1,256,000	283,028	0.2253	0.861	0.846	0.920	0.827	0.872	338,586	0.8359	0.87%
2007-01-12	0	0.230	0.224	0.233	0.230	0.230	20,000	4,600	0.2300	0.853	0.831	0.864	0.853	0.853	5,391	0.8532	3.14%
2007-01-11	0	0.223	0.223	0.225	0.222	0.230	120,000	26,752	0.2229	0.827	0.827	0.835	0.824	0.853	32,349	0.8270	-0.89%
2007-01-10	0	0.225	0.225	0.235	0.225	0.225	215,600	48,494	0.2249	0.835	0.835	0.872	0.835	0.835	58,120	0.8344	0.00%
2007-01-09	0	0.225	0.223	0.225	-	-	0	0	-	0.835	0.827	0.835	-	-	0	-	0.00%
2007-01-08	0	0.225	0.225	0.238	0.223	0.223	50,000	11,150	0.2230	0.835	0.835	0.883	0.827	0.827	13,479	0.8272	-0.44%
2007-01-05	0	0.226	0.226	0.230	0.222	0.226	430,000	96,850	0.2252	0.838	0.838	0.853	0.824	0.838	115,917	0.8355	-1.74%
2007-01-04	0	0.230	0.210	0.240	-	-	0	0	-	0.853	0.779	0.890	-	-	0	-	0.00%
2007-01-03	0	0.230	0.222	0.235	0.228	0.230	280,000	64,200	0.2293	0.853	0.824	0.872	0.846	0.853	75,481	0.8505	0.88%
2007-01-02	0	0.228	0.208	0.229	-	-	0	0	-	0.846	0.772	0.849	-	-	0	-	0.00%
2006-12-29	0	0.228	0.205	0.228	0.228	0.228	100,000	22,800	0.2280	0.846	0.760	0.846	0.846	0.846	26,957	0.8458	2.24%
2006-12-28	0	0.223	0.207	0.240	-	-	0	0	-	0.827	0.768	0.890	-	-	0	-	0.00%
2006-12-27	0	0.223	0.215	0.229	-	-	0	0	-	0.827	0.798	0.849	-	-	0	-	0.00%
2006-12-22	0	0.223	0.216	0.230	-	-	0	0	-	0.827	0.801	0.853	-	-	0	-	0.00%
2006-12-21	0	0.223	0.223	0.230	-	-	0	0	-	0.827	0.827	0.853	-	-	0	-	1.36%
2006-12-20	0	0.220	0.220	0.240	0.218	0.220	48,000	10,500	0.2188	0.816	0.816	0.890	0.809	0.816	12,940	0.8115	-6.38%
2006-12-19	0	0.235	0.220	0.235	0.240	0.242	376,000	90,264	0.2401	0.872	0.816	0.872	0.890	0.898	101,360	0.8905	-1.26%
2006-12-18	0	0.238	0.230	0.238	0.220	0.250	782,000	181,336	0.2319	0.883	0.853	0.883	0.816	0.927	210,808	0.8602	12.80%
2006-12-15	0	0.211	0.205	0.215	0.211	0.212	444,000	93,914	0.2115	0.783	0.760	0.798	0.783	0.786	119,691	0.7846	0.00%
2006-12-14	0	0.211	0.201	0.220	-	-	0	0	-	0.783	0.746	0.816	-	-	0	-	0.00%
2006-12-13	0	0.211	0.202	0.220	-	-	0	0	-	0.783	0.749	0.816	-	-	0	-	0.00%
2006-12-12	0	0.211	0.211	0.220	0.211	0.220	126,000	26,976	0.2141	0.783	0.783	0.816	0.783	0.816	33,966	0.7942	-10.21%
2006-12-11	0	0.235	0.220	0.235	0.220	0.235	40,000	9,010	0.2253	0.872	0.816	0.872	0.816	0.872	10,783	0.8356	6.82%
2006-12-08	0	0.220	0.204	0.220	0.214	0.225	56,000	12,052	0.2152	0.816	0.757	0.816	0.794	0.835	15,096	0.7983	8.91%
2006-12-07	0	0.202	0.202	0.214	0.202	0.202	50,000	10,100	0.2020	0.749	0.749	0.794	0.749	0.749	13,479	0.7493	-3.35%
2006-12-06	0	0.209	0.209	0.214	0.202	0.206	500,000	102,250	0.2045	0.775	0.775	0.794	0.749	0.764	134,787	0.7586	0.48%
2006-12-05	0	0.208	0.208	0.219	0.208	0.208	52,000	10,816	0.2080	0.772	0.772	0.812	0.772	0.772	14,018	0.7716	-0.95%
2006-12-04	0	0.210	0.206	0.219	-	-	0	0	-	0.779	0.764	0.812	-	-	0	-	0.00%
2006-12-01	0	0.210	0.205	0.230	-	-	0	0	-	0.779	0.760	0.853	-	-	0	-	0.00%
2006-11-30	0	0.210	0.206	0.210	-	-	0	0	-	0.779	0.764	0.779	-	-	0	-	0.00%
2006-11-29	0	0.210	0.205	0.234	-	-	0	0	-	0.779	0.760	0.868	-	-	0	-	0.00%
2006-11-28	0	0.210	0.201	0.234	0.210	0.210	2,000	420	0.2100	0.779	0.746	0.868	0.779	0.779	539	0.7790	0.00%
2006-11-27	0	0.210	0.210	0.220	-	-	0	0	-	0.779	0.779	0.816	-	-	0	-	2.44%
2006-11-24	0	0.205	0.205	0.224	0.205	0.205	50,000	10,250	0.2050	0.760	0.760	0.831	0.760	0.760	13,479	0.7605	0.00%
2006-11-23	0	0.205	0.205	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	0.49%
2006-11-22	0	0.204	0.201	0.239	-	-	0	0	-	0.757	0.746	0.887	-	-	0	-	0.00%
2006-11-21	0	0.204	0.204	0.230	0.204	0.210	86,000	17,820	0.2072	0.757	0.757	0.853	0.757	0.779	23,183	0.7687	-2.86%
2006-11-20	0	0.210	0.204	0.230	-	-	0	0	-	0.779	0.757	0.853	-	-	0	-	0.00%
2006-11-17	0	0.210	0.208	0.220	0.210	0.210	50,000	10,500	0.2100	0.779	0.772	0.816	0.779	0.779	13,479	0.7790	1.94%
2006-11-16	0	0.206	0.206	0.220	0.206	0.207	192,000	39,652	0.2065	0.764	0.764	0.816	0.764	0.768	51,758	0.7661	1.48%
2006-11-15	0	0.203	0.203	0.230	0.203	0.221	168,000	34,196	0.2035	0.753	0.753	0.853	0.753	0.820	45,289	0.7551	-8.14%
2006-11-14	0	0.221	0.203	0.221	-	-	0	0	-	0.820	0.753	0.820	-	-	0	-	-5.96%
2006-11-13	0	0.235	0.225	0.235	0.235	0.235	46,000	10,810	0.2350	0.872	0.835	0.872	0.872	0.872	12,400	0.8717	0.00%
2006-11-10	0	0.235	0.220	0.235	-	-	0	0	-	0.872	0.816	0.872	-	-	0	-	-2.08%
2006-11-09	0	0.240	0.220	0.255	0.200	0.240	192,000	44,080	0.2296	0.890	0.816	0.946	0.742	0.890	51,758	0.8516	14.29%
2006-11-08	0	0.210	0.200	0.240	-	-	0	0	-	0.779	0.742	0.890	-	-	0	-	0.00%
2006-11-07	0	0.210	0.200	0.210	-	-	0	0	-	0.779	0.742	0.779	-	-	0	-	0.00%
2006-11-06	0	0.210	0.200	0.240	-	-	0	0	-	0.779	0.742	0.890	-	-	0	-	0.00%
2006-11-03	0	0.210	0.210	-	0.200	0.200	30,000	6,000	0.2000	0.779	0.779	-	0.742	0.742	8,087	0.7419	-0.47%
2006-11-02	0	0.211	0.211	0.225	-	-	0	0	-	0.783	0.783	0.835	-	-	0	-	0.48%
2006-11-01	0	0.210	0.211	0.235	0.205	0.205	14,000	2,870	0.2050	0.779	0.783	0.872	0.760	0.760	3,774	0.7605	-0.47%
2006-10-31	0	0.211	0.210	0.231	0.211	0.211	80,000	16,880	0.2110	0.783	0.779	0.857	0.783	0.783	21,566	0.7827	-1.86%
2006-10-27	0	0.215	0.210	0.235	0.215	0.215	50,000	10,750	0.2150	0.798	0.779	0.872	0.798	0.798	13,479	0.7976	-8.51%
2006-10-26	0	0.235	0.215	0.240	-	-	0	0	-	0.872	0.798	0.890	-	-	0	-	0.00%
2006-10-25	0	0.235	0.210	0.240	-	-	0	0	-	0.872	0.779	0.890	-	-	0	-	0.00%
2006-10-24	0	0.235	0.201	0.235	0.230	0.249	130,000	31,090	0.2392	0.872	0.746	0.872	0.853	0.924	35,045	0.8872	17.50%
2006-10-23	0	0.200	0.200	0.230	0.200	0.200	68,000	13,600	0.2000	0.742	0.742	0.853	0.742	0.742	18,331	0.7419	0.00%
2006-10-20	0	0.200	0.195	0.200	0.200	0.201	102,000	20,450	0.2005	0.742	0.723	0.742	0.742	0.746	27,497	0.7437	-0.50%
2006-10-19	0	0.201	0.201	0.230	-	-	0	0	-	0.746	0.746	0.853	-	-	0	-	0.00%
2006-10-18	0	0.201	0.201	0.230	0.201	0.201	8,000	1,608	0.2010	0.746	0.746	0.853	0.746	0.746	2,157	0.7456	-1.47%
2006-10-17	0	0.204	0.201	0.230	-	-	0	0	-	0.757	0.746	0.853	-	-	0	-	0.00%
2006-10-16	0	0.204	0.204	0.230	0.199	0.230	52,000	11,650	0.2240	0.757	0.757	0.853	0.738	0.853	14,018	0.8311	-11.30%
2006-10-13	0	0.230	-	0.238	-	-	0	0	-	0.853	-	0.883	-	-	0	-	0.00%
2006-10-12	0	0.230	0.210	0.235	-	-	0	0	-	0.853	0.779	0.872	-	-	0	-	0.00%
2006-10-11	0	0.230	0.201	0.238	-	-	0	0	-	0.853	0.746	0.883	-	-	0	-	0.00%
2006-10-10	0	0.230	0.200	0.238	-	-	0	0	-	0.853	0.742	0.883	-	-	0	-	0.00%
2006-10-09	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2006-10-06	0	0.230	0.200	0.240	-	-	0	0	-	0.853	0.742	0.890	-	-	0	-	0.00%
2006-10-05	0	0.230	0.220	0.235	0.230	0.230	40,000	9,200	0.2300	0.853	0.816	0.872	0.853	0.853	10,783	0.8532	4.55%
2006-10-04	0	0.220	0.201	0.220	0.215	0.220	30,000	6,500	0.2167	0.816	0.746	0.816	0.798	0.816	8,087	0.8037	12.82%
2006-10-03	0	0.195	0.195	0.220	-	-	0	0	-	0.723	0.723	0.816	-	-	0	-	2.63%
2006-09-29	0	0.190	0.190	0.235	0.190	0.200	268,000	52,620	0.1963	0.705	0.705	0.872	0.705	0.742	72,246	0.7283	-13.64%
2006-09-28	0	0.220	0.200	0.230	0.220	0.220	100,000	22,000	0.2200	0.816	0.742	0.853	0.816	0.816	26,957	0.8161	7.32%
2006-09-27	0	0.205	0.190	0.230	-	-	0	0	-	0.760	0.705	0.853	-	-	0	-	0.00%
2006-09-26	0	0.205	0.195	0.235	0.205	0.211	82,000	17,002	0.2073	0.760	0.723	0.872	0.760	0.783	22,105	0.7691	-4.65%
2006-09-25	0	0.215	0.211	0.250	0.215	0.220	138,000	29,850	0.2163	0.798	0.783	0.927	0.798	0.816	37,201	0.8024	-2.27%
2006-09-22	0	0.220	0.215	-	-	-	0	0	-	0.816	0.798	-	-	-	0	-	0.00%
2006-09-21	0	0.220	0.220	0.245	0.220	0.220	22,000	4,840	0.2200	0.816	0.816	0.909	0.816	0.816	5,931	0.8161	0.00%
2006-09-20	0	0.220	0.200	0.240	-	-	0	0	-	0.816	0.742	0.890	-	-	0	-	0.00%
2006-09-19	0	0.220	0.214	0.235	0.220	0.220	30,000	6,600	0.2200	0.816	0.794	0.872	0.816	0.816	8,087	0.8161	-8.33%
2006-09-18	0	0.240	0.202	0.240	-	-	0	0	-	0.890	0.749	0.890	-	-	0	-	-2.04%
2006-09-15	0	0.245	0.210	0.245	-	-	0	0	-	0.909	0.779	0.909	-	-	0	-	-2.00%
2006-09-14	0	0.250	-	0.255	-	-	0	0	-	0.927	-	0.946	-	-	0	-	0.00%
2006-09-13	0	0.250	0.220	0.250	0.255	0.255	100,000	25,500	0.2550	0.927	0.816	0.927	0.946	0.946	26,957	0.9459	0.00%
2006-09-12	0	0.250	-	0.290	-	-	0	0	-	0.927	-	1.076	-	-	0	-	0.00%
2006-09-11	0	0.250	0.205	0.255	-	-	0	0	-	0.927	0.760	0.946	-	-	0	-	0.00%
2006-09-08	0	0.250	-	0.270	-	-	0	0	-	0.927	-	1.002	-	-	0	-	0.00%
2006-09-07	0	0.250	0.210	0.270	-	-	0	0	-	0.927	0.779	1.002	-	-	0	-	0.00%
2006-09-06	0	0.250	0.205	0.270	0.250	0.250	4,000	1,000	0.2500	0.927	0.760	1.002	0.927	0.927	1,078	0.9274	6.38%
2006-09-05	0	0.235	0.211	0.250	0.235	0.235	100,000	23,500	0.2350	0.872	0.783	0.927	0.872	0.872	26,957	0.8717	13.53%
2006-09-04	0	0.207	0.207	0.250	-	-	0	0	-	0.768	0.768	0.927	-	-	0	-	0.49%
2006-09-01	0	0.206	0.206	-	-	-	0	0	-	0.764	0.764	-	-	-	0	-	3.00%
2006-08-31	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.742	0.742	-	0.742	0.742	13,479	0.7419	-4.76%
2006-08-30	0	0.210	0.210	-	-	-	0	0	-	0.779	0.779	-	-	-	0	-	1.94%
2006-08-29	0	0.206	0.206	-	-	-	0	0	-	0.764	0.764	-	-	-	0	-	0.49%
2006-08-28	0	0.205	0.205	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	0.00%
2006-08-25	0	0.205	0.203	0.235	0.205	0.205	20,000	4,100	0.2050	0.760	0.753	0.872	0.760	0.760	5,391	0.7605	-8.89%
2006-08-24	0	0.225	0.205	-	-	-	0	0	-	0.835	0.760	-	-	-	0	-	0.00%
2006-08-23	0	0.225	0.210	-	-	-	0	0	-	0.835	0.779	-	-	-	0	-	0.00%
2006-08-22	0	0.225	0.205	-	-	-	0	0	-	0.835	0.760	-	-	-	0	-	0.00%
2006-08-21	0	0.225	0.205	-	-	-	12,000	2,580	0.2150	0.835	0.760	-	-	-	3,235	0.7976	0.00%
2006-08-18	0	0.225	0.225	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2006-08-17	0	0.225	0.212	0.230	0.225	0.225	102,000	22,950	0.2250	0.835	0.786	0.853	0.835	0.835	27,497	0.8346	0.00%
2006-08-16	0	0.225	0.210	-	-	-	0	0	-	0.835	0.779	-	-	-	0	-	0.00%
2006-08-15	0	0.225	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2006-08-14	0	0.225	0.205	-	-	-	0	0	-	0.835	0.760	-	-	-	0	-	0.00%
2006-08-11	0	0.225	0.225	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	2.27%
2006-08-10	0	0.220	0.216	0.250	0.220	0.220	20,000	4,400	0.2200	0.816	0.801	0.927	0.816	0.816	5,391	0.8161	-10.20%
2006-08-09	0	0.245	0.210	0.250	-	-	0	0	-	0.909	0.779	0.927	-	-	0	-	0.00%
2006-08-08	0	0.245	0.210	0.260	-	-	0	0	-	0.909	0.779	0.964	-	-	0	-	0.00%
2006-08-07	0	0.245	0.200	0.300	-	-	0	0	-	0.909	0.742	1.113	-	-	0	-	0.00%
2006-08-04	0	0.245	0.200	0.300	0.245	0.245	2,000	490	0.2450	0.909	0.742	1.113	0.909	0.909	539	0.9088	-2.00%
2006-08-03	0	0.250	0.210	0.290	-	-	0	0	-	0.927	0.779	1.076	-	-	0	-	0.00%
2006-08-02	0	0.250	0.245	0.290	-	-	0	0	-	0.927	0.909	1.076	-	-	0	-	0.00%
2006-08-01	0	0.250	0.200	0.300	-	-	0	0	-	0.927	0.742	1.113	-	-	0	-	0.00%
2006-07-31	0	0.250	-	0.300	0.250	0.300	10,000	2,600	0.2600	0.927	-	1.113	0.927	1.113	2,696	0.9645	0.00%
2006-07-28	0	0.250	0.250	0.300	-	-	0	0	-	0.927	0.927	1.113	-	-	0	-	0.00%
2006-07-27	0	0.250	0.250	0.300	-	-	0	0	-	0.927	0.927	1.113	-	-	0	-	0.00%
2006-07-26	0	0.250	0.250	0.300	-	-	0	0	-	0.927	0.927	1.113	-	-	0	-	0.00%
2006-07-25	0	0.250	0.250	0.290	-	-	0	0	-	0.927	0.927	1.076	-	-	0	-	0.00%
2006-07-24	0	0.250	0.250	0.300	0.250	0.250	50,000	12,500	0.2500	0.927	0.927	1.113	0.927	0.927	13,479	0.9274	0.00%
2006-07-21	0	0.250	0.240	0.260	-	-	0	0	-	0.927	0.890	0.964	-	-	0	-	0.00%
2006-07-20	0	0.250	0.240	0.300	-	-	0	0	-	0.927	0.890	1.113	-	-	0	-	0.00%
2006-07-19	0	0.250	-	0.300	-	-	0	0	-	0.927	-	1.113	-	-	0	-	0.00%
2006-07-18	0	0.250	0.230	0.300	-	-	0	0	-	0.927	0.853	1.113	-	-	0	-	0.00%
2006-07-17	0	0.250	0.231	0.260	-	-	0	0	-	0.927	0.857	0.964	-	-	0	-	0.00%
2006-07-14	0	0.250	0.235	0.290	-	-	0	0	-	0.927	0.872	1.076	-	-	0	-	0.00%
2006-07-13	0	0.250	0.238	0.290	-	-	0	0	-	0.927	0.883	1.076	-	-	0	-	0.00%
2006-07-12	0	0.250	0.236	0.300	0.250	0.270	80,000	20,040	0.2505	0.927	0.875	1.113	0.927	1.002	21,566	0.9292	0.00%
2006-07-11	0	0.250	0.227	0.250	-	-	0	0	-	0.927	0.842	0.927	-	-	0	-	-10.71%
2006-07-10	0	0.280	0.230	0.280	-	-	0	0	-	1.039	0.853	1.039	-	-	0	-	-1.75%
2006-07-07	0	0.285	0.210	0.290	-	-	0	0	-	1.057	0.779	1.076	-	-	0	-	0.00%
2006-07-06	0	0.285	-	0.285	0.310	0.310	20,000	6,200	0.3100	1.057	-	1.057	1.150	1.150	5,391	1.1500	-1.72%
2006-07-05	0	0.290	0.234	0.290	0.295	0.295	160,000	41,072	0.2567	1.076	0.868	1.076	1.094	1.094	43,132	0.9522	11.54%
2006-07-04	0	0.260	0.260	0.265	-	-	0	0	-	0.964	0.964	0.983	-	-	0	-	11.59%
2006-07-03	0	0.233	0.232	-	0.233	0.233	100,000	23,300	0.2330	0.864	0.861	-	0.864	0.864	26,957	0.8643	-0.43%
2006-06-30	0	0.234	0.234	-	-	-	0	0	-	0.868	0.868	-	-	-	0	-	0.43%
2006-06-29	0	0.233	0.233	0.260	0.230	0.230	14,000	3,220	0.2300	0.864	0.864	0.964	0.853	0.853	3,774	0.8532	-10.38%
2006-06-28	0	0.260	0.235	0.280	0.235	0.260	60,000	14,350	0.2392	0.964	0.872	1.039	0.872	0.964	16,174	0.8872	6.12%
2006-06-27	0	0.245	0.235	-	-	-	0	0	-	0.909	0.872	-	-	-	0	-	0.00%
2006-06-26	0	0.245	0.235	0.290	-	-	0	0	-	0.909	0.872	1.076	-	-	0	-	0.00%
2006-06-23	0	0.245	0.225	0.290	-	-	0	0	-	0.909	0.835	1.076	-	-	0	-	0.00%
2006-06-22	0	0.245	0.225	0.260	-	-	0	0	-	0.909	0.835	0.964	-	-	0	-	0.00%
2006-06-21	0	0.245	0.225	0.290	-	-	0	0	-	0.909	0.835	1.076	-	-	0	-	0.00%
2006-06-20	0	0.245	0.203	0.290	-	-	0	0	-	0.909	0.753	1.076	-	-	0	-	0.00%
2006-06-19	0	0.245	0.235	0.290	-	-	0	0	-	0.909	0.872	1.076	-	-	0	-	0.00%
2006-06-16	0	0.245	0.225	0.260	-	-	0	0	-	0.909	0.835	0.964	-	-	0	-	0.00%
2006-06-15	0	0.245	0.210	0.300	-	-	0	0	-	0.909	0.779	1.113	-	-	0	-	0.00%
2006-06-14	0	0.245	0.225	0.245	-	-	0	0	-	0.909	0.835	0.909	-	-	0	-	-5.77%
2006-06-13	0	0.260	0.201	0.300	-	-	0	0	-	0.964	0.746	1.113	-	-	0	-	0.00%
2006-06-12	0	0.260	0.220	0.260	-	-	0	0	-	0.964	0.816	0.964	-	-	0	-	-3.70%
2006-06-09	0	0.270	0.220	0.270	-	-	0	0	-	1.002	0.816	1.002	-	-	0	-	-3.57%
2006-06-08	0	0.280	0.220	0.280	-	-	0	0	-	1.039	0.816	1.039	-	-	0	-	0.00%
2006-06-07	0	0.280	0.230	0.285	-	-	0	0	-	1.039	0.853	1.057	-	-	0	-	0.00%
2006-06-06	0	0.280	-	0.280	0.280	0.280	30,000	8,400	0.2800	1.039	-	1.039	1.039	1.039	8,087	1.0387	16.67%
2006-06-05	0	0.240	0.240	0.280	-	-	0	0	-	0.890	0.890	1.039	-	-	0	-	1.69%
2006-06-02	0	0.236	0.230	0.280	-	-	0	0	-	0.875	0.853	1.039	-	-	0	-	0.00%
2006-06-01	0	0.236	0.236	0.280	0.236	0.236	10,000	2,360	0.2360	0.875	0.875	1.039	0.875	0.875	2,696	0.8755	2.61%
2006-05-30	0	0.230	0.230	0.270	-	-	0	0	-	0.853	0.853	1.002	-	-	0	-	1.77%
2006-05-29	0	0.226	0.226	-	-	-	0	0	-	0.838	0.838	-	-	-	0	-	1.80%
2006-05-26	0	0.222	0.221	0.265	0.222	0.230	230,000	51,630	0.2245	0.824	0.820	0.983	0.824	0.853	62,002	0.8327	-11.20%
2006-05-25	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-5.66%
2006-05-24	0	0.265	0.230	0.265	-	-	0	0	-	0.983	0.853	0.983	-	-	0	-	-1.85%
2006-05-23	0	0.270	0.240	0.270	-	-	0	0	-	1.002	0.890	1.002	-	-	0	-	-3.57%
2006-05-22	0	0.280	-	0.280	-	-	0	0	-	1.039	-	1.039	-	-	0	-	0.00%
2006-05-19	0	0.280	0.250	0.300	0.280	0.280	188,000	52,640	0.2800	1.039	0.927	1.113	1.039	1.039	50,680	1.0387	0.00%
2006-05-18	0	0.280	0.280	0.310	0.280	0.280	12,000	3,360	0.2800	1.039	1.039	1.150	1.039	1.039	3,235	1.0387	1.82%
2006-05-17	0	0.275	0.275	0.315	0.275	0.295	200,000	56,000	0.2800	1.020	1.020	1.169	1.020	1.094	53,915	1.0387	5.77%
2006-05-16	0	0.260	0.260	0.295	-	-	0	0	-	0.964	0.964	1.094	-	-	0	-	0.00%
2006-05-15	0	0.260	0.260	0.280	0.260	0.260	76,800	19,952	0.2598	0.964	0.964	1.039	0.964	0.964	20,703	0.9637	-10.34%
2006-05-12	0	0.290	0.265	0.290	0.300	0.300	162,000	48,600	0.3000	1.076	0.983	1.076	1.113	1.113	43,671	1.1129	7.41%
2006-05-11	0	0.270	0.270	0.295	-	-	0	0	-	1.002	1.002	1.094	-	-	0	-	0.00%
2006-05-10	0	0.270	0.260	0.295	-	-	0	0	-	1.002	0.964	1.094	-	-	0	-	0.00%
2006-05-09	0	0.270	0.260	0.310	-	-	0	0	-	1.002	0.964	1.150	-	-	0	-	0.00%
2006-05-08	0	0.270	0.265	0.320	0.265	0.270	362,000	97,430	0.2691	1.002	0.983	1.187	0.983	1.002	97,586	0.9984	0.00%
2006-05-04	0	0.270	0.260	-	0.270	0.270	38,000	10,440	0.2747	1.002	0.964	-	1.002	1.002	10,244	1.0191	-1.82%
2006-05-03	0	0.275	0.260	0.275	-	-	0	0	-	1.020	0.964	1.020	-	-	0	-	-5.17%
2006-05-02	0	0.290	0.250	0.300	-	-	0	0	-	1.076	0.927	1.113	-	-	0	-	0.00%
2006-04-28	0	0.290	-	0.310	-	-	0	0	-	1.076	-	1.150	-	-	0	-	0.00%
2006-04-27	0	0.290	0.250	0.295	-	-	0	0	-	1.076	0.927	1.094	-	-	0	-	0.00%
2006-04-26	0	0.290	0.250	0.330	-	-	0	0	-	1.076	0.927	1.224	-	-	0	-	0.00%
2006-04-25	0	0.290	0.270	0.290	-	-	0	0	-	1.076	1.002	1.076	-	-	0	-	0.00%
2006-04-24	0	0.290	0.270	0.310	0.290	0.320	494,000	143,680	0.2909	1.076	1.002	1.150	1.076	1.187	133,170	1.0789	0.00%
2006-04-21	0	0.290	0.260	0.290	0.236	0.290	70,000	18,020	0.2574	1.076	0.964	1.076	0.875	1.076	18,870	0.9549	22.88%
2006-04-20	0	0.236	0.236	0.290	0.236	0.236	2,000	472	0.2360	0.875	0.875	1.076	0.875	0.875	539	0.8755	-4.07%
2006-04-19	0	0.246	0.236	0.290	-	-	0	0	-	0.913	0.875	1.076	-	-	0	-	0.00%
2006-04-18	0	0.246	0.246	0.275	0.246	0.246	60,000	14,760	0.2460	0.913	0.913	1.020	0.913	0.913	16,174	0.9125	0.41%
2006-04-13	0	0.245	0.245	0.255	0.245	0.245	298,000	73,010	0.2450	0.909	0.909	0.946	0.909	0.909	80,333	0.9088	0.00%
2006-04-12	0	0.245	0.235	0.260	-	-	0	0	-	0.909	0.872	0.964	-	-	0	-	0.00%
2006-04-11	0	0.245	0.226	0.250	0.245	0.245	10,000	2,450	0.2450	0.909	0.838	0.927	0.909	0.909	2,696	0.9088	-2.00%
2006-04-10	0	0.250	0.235	0.250	0.235	0.260	102,000	24,040	0.2357	0.927	0.872	0.927	0.872	0.964	27,497	0.8743	0.00%
2006-04-07	0	0.250	0.246	0.285	0.246	0.255	44,000	11,004	0.2501	0.927	0.913	1.057	0.913	0.946	11,861	0.9277	-1.96%
2006-04-06	0	0.255	0.250	0.290	0.250	0.265	48,000	12,380	0.2579	0.946	0.927	1.076	0.927	0.983	12,940	0.9568	0.00%
2006-04-04	0	0.255	0.255	0.265	0.255	0.255	10,000	2,550	0.2550	0.946	0.946	0.983	0.946	0.946	2,696	0.9459	-5.56%
2006-04-03	0	0.270	0.250	0.295	-	-	0	0	-	1.002	0.927	1.094	-	-	0	-	0.00%
2006-03-31	0	0.270	0.260	0.290	0.270	0.270	50,000	13,500	0.2700	1.002	0.964	1.076	1.002	1.002	13,479	1.0016	0.00%
2006-03-30	0	0.270	0.241	0.290	-	-	0	0	-	1.002	0.894	1.076	-	-	0	-	0.00%
2006-03-29	0	0.270	0.241	0.270	-	-	0	0	-	1.002	0.894	1.002	-	-	0	-	0.00%
2006-03-28	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	-6.90%
2006-03-27	0	0.290	0.250	0.290	-	-	0	0	-	1.076	0.927	1.076	-	-	0	-	0.00%
2006-03-24	0	0.290	0.240	0.295	0.290	0.290	50,000	14,500	0.2900	1.076	0.890	1.094	1.076	1.076	13,479	1.0758	0.00%
2006-03-23	0	0.290	0.250	0.290	-	-	0	0	-	1.076	0.927	1.076	-	-	0	-	0.00%
2006-03-22	0	0.290	0.250	0.290	-	-	0	0	-	1.076	0.927	1.076	-	-	0	-	0.00%
2006-03-21	0	0.290	0.255	0.295	-	-	0	0	-	1.076	0.946	1.094	-	-	0	-	0.00%
2006-03-20	0	0.290	0.245	0.310	0.290	0.290	20,000	5,800	0.2900	1.076	0.909	1.150	1.076	1.076	5,391	1.0758	0.00%
2006-03-17	0	0.290	0.244	0.290	-	-	0	0	-	1.076	0.905	1.076	-	-	0	-	0.00%
2006-03-16	0	0.290	0.244	0.290	0.270	0.290	100,000	28,400	0.2840	1.076	0.905	1.076	1.002	1.076	26,957	1.0535	9.43%
2006-03-15	0	0.265	0.236	0.300	-	-	0	0	-	0.983	0.875	1.113	-	-	0	-	0.00%
2006-03-14	0	0.265	0.245	0.300	-	-	0	0	-	0.983	0.909	1.113	-	-	0	-	0.00%
2006-03-13	0	0.265	0.240	0.265	-	-	0	0	-	0.983	0.890	0.983	-	-	0	-	-1.85%
2006-03-10	0	0.270	0.240	0.270	-	-	0	0	-	1.002	0.890	1.002	-	-	0	-	-1.82%
2006-03-09	0	0.275	0.240	0.280	-	-	0	0	-	1.020	0.890	1.039	-	-	0	-	0.00%
2006-03-08	0	0.275	0.240	-	0.275	0.275	24,000	6,600	0.2750	1.020	0.890	-	1.020	1.020	6,470	1.0201	0.00%
2006-03-07	0	0.275	0.241	0.275	0.275	0.275	20,000	5,500	0.2750	1.020	0.894	1.020	1.020	1.020	5,391	1.0201	1.85%
2006-03-06	0	0.270	0.250	0.270	0.246	0.270	334,000	83,380	0.2496	1.002	0.927	1.002	0.913	1.002	90,038	0.9261	-8.47%
2006-03-03	0	0.295	0.235	0.295	0.290	0.295	200,000	58,200	0.2910	1.094	0.872	1.094	1.076	1.094	53,915	1.0795	22.92%
2006-03-02	0	0.240	0.240	0.295	0.240	0.240	60,000	14,400	0.2400	0.890	0.890	1.094	0.890	0.890	16,174	0.8903	-4.00%
2006-03-01	0	0.250	0.240	0.300	-	-	0	0	-	0.927	0.890	1.113	-	-	0	-	0.00%
2006-02-28	0	0.250	0.240	-	-	-	0	0	-	0.927	0.890	-	-	-	0	-	0.00%
2006-02-27	0	0.250	0.240	0.290	0.250	0.250	30,000	7,500	0.2500	0.927	0.890	1.076	0.927	0.927	8,087	0.9274	-7.41%
2006-02-24	0	0.270	0.250	0.270	-	-	0	0	-	1.002	0.927	1.002	-	-	0	-	0.00%
2006-02-23	0	0.270	0.260	0.270	0.250	0.275	56,000	14,530	0.2595	1.002	0.964	1.002	0.927	1.020	15,096	0.9625	0.00%
2006-02-22	0	0.270	0.250	0.275	0.270	0.270	20,000	5,400	0.2700	1.002	0.927	1.020	1.002	1.002	5,391	1.0016	1.89%
2006-02-21	0	0.265	0.255	0.270	-	-	0	0	-	0.983	0.946	1.002	-	-	0	-	0.00%
2006-02-20	0	0.265	0.265	0.270	-	-	0	0	-	0.983	0.983	1.002	-	-	0	-	1.92%
2006-02-17	0	0.260	0.255	0.270	-	-	0	0	-	0.964	0.946	1.002	-	-	0	-	0.00%
2006-02-16	0	0.260	0.250	0.265	0.250	0.260	28,000	7,200	0.2571	0.964	0.927	0.983	0.927	0.964	7,548	0.9539	0.00%
2006-02-15	0	0.260	0.240	0.270	-	-	0	0	-	0.964	0.890	1.002	-	-	0	-	0.00%
2006-02-14	0	0.260	0.250	0.260	0.270	0.270	40,000	10,800	0.2700	0.964	0.927	0.964	1.002	1.002	10,783	1.0016	0.00%
2006-02-13	0	0.260	0.250	0.260	0.280	0.280	2,000	560	0.2800	0.964	0.927	0.964	1.039	1.039	539	1.0387	4.00%
2006-02-10	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	0.927	0.927	1.002	0.927	0.927	5,391	0.9274	0.00%
2006-02-09	0	0.250	0.250	0.260	-	-	0	0	-	0.927	0.927	0.964	-	-	0	-	0.00%
2006-02-08	0	0.250	0.250	0.275	0.250	0.250	34,000	8,500	0.2500	0.927	0.927	1.020	0.927	0.927	9,166	0.9274	0.00%
2006-02-07	0	0.250	0.245	0.270	0.250	0.250	132,000	33,000	0.2500	0.927	0.909	1.002	0.927	0.927	35,584	0.9274	-1.96%
2006-02-06	0	0.255	0.255	0.280	0.255	0.300	50,000	14,100	0.2820	0.946	0.946	1.039	0.946	1.113	13,479	1.0461	-8.93%
2006-02-03	0	0.280	0.230	0.280	-	-	0	0	-	1.039	0.853	1.039	-	-	0	-	-6.67%
2006-02-02	0	0.300	0.241	0.300	-	-	0	0	-	1.113	0.894	1.113	-	-	0	-	0.00%
2006-02-01	0	0.300	0.235	0.300	0.300	0.300	90,000	27,000	0.3000	1.113	0.872	1.113	1.113	1.113	24,262	1.1129	1.69%
2006-01-27	0	0.295	0.250	0.300	-	-	0	0	-	1.094	0.927	1.113	-	-	0	-	0.00%
2006-01-26	0	0.295	0.260	0.300	0.295	0.295	30,000	8,850	0.2950	1.094	0.964	1.113	1.094	1.094	8,087	1.0943	5.36%
2006-01-25	0	0.280	0.240	0.280	0.280	0.280	8,000	2,240	0.2800	1.039	0.890	1.039	1.039	1.039	2,157	1.0387	0.00%
2006-01-24	0	0.280	0.280	0.295	-	-	0	0	-	1.039	1.039	1.094	-	-	0	-	3.70%
2006-01-23	0	0.270	0.270	0.295	-	-	0	0	-	1.002	1.002	1.094	-	-	0	-	0.00%
2006-01-20	0	0.270	0.240	0.280	0.270	0.270	60,000	16,200	0.2700	1.002	0.890	1.039	1.002	1.002	16,174	1.0016	3.85%
2006-01-19	0	0.260	-	0.270	-	-	0	0	-	0.964	-	1.002	-	-	0	-	0.00%
2006-01-18	0	0.260	0.260	0.290	-	-	0	0	-	0.964	0.964	1.076	-	-	0	-	0.00%
2006-01-17	0	0.260	0.260	0.280	-	-	0	0	-	0.964	0.964	1.039	-	-	0	-	0.00%
2006-01-16	0	0.260	0.245	0.280	0.250	0.260	52,000	13,500	0.2596	0.964	0.909	1.039	0.927	0.964	14,018	0.9631	6.12%
2006-01-13	0	0.245	0.245	0.250	-	-	0	0	-	0.909	0.909	0.927	-	-	0	-	0.00%
2006-01-12	0	0.245	0.245	0.250	-	-	0	0	-	0.909	0.909	0.927	-	-	0	-	0.00%
2006-01-11	0	0.245	0.245	0.260	0.245	0.245	60,000	14,700	0.2450	0.909	0.909	0.964	0.909	0.909	16,174	0.9088	2.08%
2006-01-10	0	0.240	0.236	0.260	-	-	0	0	-	0.890	0.875	0.964	-	-	0	-	0.00%
2006-01-09	0	0.240	0.240	0.260	0.235	0.240	64,000	15,340	0.2397	0.890	0.890	0.964	0.872	0.890	17,253	0.8891	0.00%
2006-01-06	0	0.240	0.200	0.240	-	-	4,000	960	0.2400	0.890	0.742	0.890	-	-	1,078	0.8903	0.00%
2006-01-05	0	0.240	0.240	0.260	-	-	0	0	-	0.890	0.890	0.964	-	-	0	-	0.00%
2006-01-04	0	0.240	0.240	0.260	-	-	0	0	-	0.890	0.890	0.964	-	-	0	-	0.00%
2006-01-03	0	0.240	-	0.260	-	-	0	0	-	0.890	-	0.964	-	-	0	-	0.00%
2005-12-30	0	0.240	0.240	0.260	-	-	0	0	-	0.890	0.890	0.964	-	-	0	-	0.00%
2005-12-29	0	0.240	0.231	0.290	-	-	0	0	-	0.890	0.857	1.076	-	-	0	-	0.00%
2005-12-28	0	0.240	0.230	0.295	-	-	0	0	-	0.890	0.853	1.094	-	-	0	-	0.00%
2005-12-23	0	0.240	0.240	0.295	-	-	0	0	-	0.890	0.890	1.094	-	-	0	-	0.00%
2005-12-22	0	0.240	0.230	0.295	0.230	0.240	20,000	4,700	0.2350	0.890	0.853	1.094	0.853	0.890	5,391	0.8717	0.00%
2005-12-21	0	0.240	0.240	0.270	0.225	0.240	54,000	12,900	0.2389	0.890	0.890	1.002	0.835	0.890	14,557	0.8862	-11.11%
2005-12-20	0	0.270	0.240	0.270	0.270	0.270	40,000	10,800	0.2700	1.002	0.890	1.002	1.002	1.002	10,783	1.0016	0.00%
2005-12-19	0	0.270	0.240	0.300	-	-	0	0	-	1.002	0.890	1.113	-	-	0	-	0.00%
2005-12-16	0	0.270	0.240	0.300	-	-	0	0	-	1.002	0.890	1.113	-	-	0	-	0.00%
2005-12-15	0	0.270	0.240	0.300	-	-	0	0	-	1.002	0.890	1.113	-	-	0	-	0.00%
2005-12-14	0	0.270	0.240	0.300	-	-	0	0	-	1.002	0.890	1.113	-	-	0	-	0.00%
2005-12-13	0	0.270	-	0.300	-	-	0	0	-	1.002	-	1.113	-	-	0	-	0.00%
2005-12-12	0	0.270	0.250	0.300	-	-	0	0	-	1.002	0.927	1.113	-	-	0	-	0.00%
2005-12-09	0	0.270	0.255	0.300	-	-	0	0	-	1.002	0.946	1.113	-	-	0	-	0.00%
2005-12-08	0	0.270	0.270	0.300	0.270	0.270	76,000	20,520	0.2700	1.002	1.002	1.113	1.002	1.002	20,488	1.0016	-10.00%
2005-12-07	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2005-12-06	0	0.300	0.250	0.300	-	-	0	0	-	1.113	0.927	1.113	-	-	0	-	0.00%
2005-12-05	0	0.300	0.260	0.300	0.300	0.300	4,000	1,200	0.3000	1.113	0.964	1.113	1.113	1.113	1,078	1.1129	0.00%
2005-12-02	0	0.300	0.250	0.300	0.300	0.300	30,000	9,000	0.3000	1.113	0.927	1.113	1.113	1.113	8,087	1.1129	5.26%
2005-12-01	0	0.285	0.285	0.295	0.285	0.295	100,000	28,600	0.2860	1.057	1.057	1.094	1.057	1.094	26,957	1.0609	3.64%
2005-11-30	0	0.275	0.275	0.295	0.275	0.275	54,000	14,850	0.2750	1.020	1.020	1.094	1.020	1.020	14,557	1.0201	5.77%
2005-11-29	0	0.260	0.200	0.275	-	-	0	0	-	0.964	0.742	1.020	-	-	0	-	0.00%
2005-11-28	0	0.260	0.200	0.290	0.260	0.260	50,000	13,000	0.2600	0.964	0.742	1.076	0.964	0.964	13,479	0.9645	4.00%
2005-11-25	0	0.250	0.230	0.290	0.250	0.250	50,000	12,500	0.2500	0.927	0.853	1.076	0.927	0.927	13,479	0.9274	8.70%
2005-11-24	0	0.230	0.230	0.250	0.230	0.230	28,000	6,440	0.2300	0.853	0.853	0.927	0.853	0.853	7,548	0.8532	0.00%
2005-11-23	0	0.230	0.180	0.230	-	-	0	0	-	0.853	0.668	0.853	-	-	0	-	0.00%
2005-11-22	0	0.230	0.200	0.230	0.210	0.230	52,000	10,960	0.2108	0.853	0.742	0.853	0.779	0.853	14,018	0.7819	0.00%
2005-11-21	0	0.230	0.210	0.230	-	-	0	0	-	0.853	0.779	0.853	-	-	0	-	0.00%
2005-11-18	0	0.230	0.210	0.230	-	-	0	0	-	0.853	0.779	0.853	-	-	0	-	0.00%
2005-11-17	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2005-11-16	0	0.230	0.210	0.230	-	-	0	0	-	0.853	0.779	0.853	-	-	0	-	0.00%
2005-11-15	0	0.230	0.205	0.230	-	-	0	0	-	0.853	0.760	0.853	-	-	0	-	0.00%
2005-11-14	0	0.230	0.210	0.230	-	-	0	0	-	0.853	0.779	0.853	-	-	0	-	0.00%
2005-11-11	0	0.230	0.210	-	-	-	0	0	-	0.853	0.779	-	-	-	0	-	0.00%
2005-11-10	0	0.230	0.230	-	0.200	0.221	28,000	5,922	0.2115	0.853	0.853	-	0.742	0.820	7,548	0.7846	-8.00%
2005-11-09	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	0.00%
2005-11-08	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	0.00%
2005-11-07	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	0.00%
2005-11-04	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	0.00%
2005-11-03	0	0.250	0.250	0.300	-	-	0	0	-	0.927	0.927	1.113	-	-	0	-	0.00%
2005-11-02	0	0.250	0.220	0.250	-	-	0	0	-	0.927	0.816	0.927	-	-	0	-	0.00%
2005-11-01	0	0.250	0.220	0.250	-	-	0	0	-	0.927	0.816	0.927	-	-	0	-	0.00%
2005-10-31	0	0.250	0.180	-	-	-	0	0	-	0.927	0.668	-	-	-	0	-	0.00%
2005-10-28	0	0.250	0.180	0.255	-	-	0	0	-	0.927	0.668	0.946	-	-	0	-	0.00%
2005-10-27	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	0.00%
2005-10-26	0	0.250	0.200	0.250	-	-	0	0	-	0.927	0.742	0.927	-	-	0	-	-1.96%
2005-10-25	0	0.255	0.200	0.295	-	-	0	0	-	0.946	0.742	1.094	-	-	0	-	0.00%
2005-10-24	0	0.255	0.200	0.255	-	-	0	0	-	0.946	0.742	0.946	-	-	0	-	0.00%
2005-10-21	0	0.255	0.200	0.255	-	-	0	0	-	0.946	0.742	0.946	-	-	0	-	0.00%
2005-10-20	0	0.255	0.200	0.270	-	-	0	0	-	0.946	0.742	1.002	-	-	0	-	0.00%
2005-10-19	0	0.255	0.200	0.270	-	-	0	0	-	0.946	0.742	1.002	-	-	0	-	0.00%
2005-10-18	0	0.255	0.200	0.270	0.255	0.255	70,000	17,850	0.2550	0.946	0.742	1.002	0.946	0.946	18,870	0.9459	2.00%
2005-10-17	0	0.250	0.220	0.255	-	-	0	0	-	0.927	0.816	0.946	-	-	0	-	0.00%
2005-10-14	0	0.250	0.200	0.255	-	-	0	0	-	0.927	0.742	0.946	-	-	0	-	0.00%
2005-10-13	0	0.250	0.200	0.255	-	-	0	0	-	0.927	0.742	0.946	-	-	0	-	0.00%
2005-10-12	0	0.250	0.250	0.300	-	-	0	0	-	0.927	0.927	1.113	-	-	0	-	0.00%
2005-10-10	0	0.250	0.250	0.255	-	-	0	0	-	0.927	0.927	0.946	-	-	0	-	0.00%
2005-10-07	0	0.250	0.210	0.250	-	-	2,000	500	0.2500	0.927	0.779	0.927	-	-	539	0.9274	0.00%
2005-10-06	0	0.250	0.250	0.255	-	-	0	0	-	0.927	0.927	0.946	-	-	0	-	0.00%
2005-10-05	0	0.250	0.250	0.255	-	-	0	0	-	0.927	0.927	0.946	-	-	0	-	0.00%
2005-10-04	0	0.250	0.250	0.255	-	-	0	0	-	0.927	0.927	0.946	-	-	0	-	2.04%
2005-10-03	0	0.245	0.245	0.255	-	-	0	0	-	0.909	0.909	0.946	-	-	0	-	0.00%
2005-09-30	0	0.245	0.245	-	-	-	0	0	-	0.909	0.909	-	-	-	0	-	0.82%
2005-09-29	0	0.243	0.240	-	-	-	0	0	-	0.901	0.890	-	-	-	0	-	0.00%
2005-09-28	0	0.243	0.230	0.255	-	-	0	0	-	0.901	0.853	0.946	-	-	0	-	0.00%
2005-09-27	0	0.243	0.243	0.255	-	-	0	0	-	0.901	0.901	0.946	-	-	0	-	0.83%
2005-09-26	0	0.241	0.241	0.255	-	-	0	0	-	0.894	0.894	0.946	-	-	0	-	4.78%
2005-09-23	0	0.230	0.218	-	-	-	0	0	-	0.853	0.809	-	-	-	0	-	0.00%
2005-09-22	0	0.230	0.180	-	-	-	0	0	-	0.853	0.668	-	-	-	0	-	0.00%
2005-09-21	0	0.230	0.230	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2005-09-20	0	0.230	0.200	0.260	-	-	0	0	-	0.853	0.742	0.964	-	-	0	-	0.00%
2005-09-16	0	0.230	0.200	0.260	-	-	0	0	-	0.853	0.742	0.964	-	-	0	-	0.00%
2005-09-15	0	0.230	0.200	0.260	-	-	0	0	-	0.853	0.742	0.964	-	-	0	-	0.00%
2005-09-14	0	0.230	0.200	0.230	-	-	0	0	-	0.853	0.742	0.853	-	-	0	-	-2.13%
2005-09-13	0	0.235	0.230	0.260	-	-	0	0	-	0.872	0.853	0.964	-	-	0	-	0.00%
2005-09-12	0	0.235	0.200	0.260	-	-	0	0	-	0.872	0.742	0.964	-	-	0	-	0.00%
2005-09-09	0	0.235	0.220	0.265	-	-	0	0	-	0.872	0.816	0.983	-	-	0	-	0.00%
2005-09-08	0	0.235	0.220	0.265	-	-	0	0	-	0.872	0.816	0.983	-	-	0	-	0.00%
2005-09-07	0	0.235	0.210	0.260	-	-	0	0	-	0.872	0.779	0.964	-	-	0	-	0.00%
2005-09-06	0	0.235	0.230	0.260	-	-	0	0	-	0.872	0.853	0.964	-	-	0	-	0.00%
2005-09-05	0	0.235	0.230	0.260	-	-	0	0	-	0.872	0.853	0.964	-	-	0	-	0.00%
2005-09-02	0	0.235	0.230	-	-	-	0	0	-	0.872	0.853	-	-	-	0	-	0.00%
2005-09-01	0	0.235	0.235	-	0.235	0.235	20,000	4,700	0.2350	0.872	0.872	-	0.872	0.872	5,391	0.8717	0.00%
2005-08-31	0	0.235	-	0.280	-	-	0	0	-	0.872	-	1.039	-	-	0	-	0.00%
2005-08-30	0	0.235	0.233	0.280	-	-	0	0	-	0.872	0.864	1.039	-	-	0	-	0.00%
2005-08-29	0	0.235	0.235	0.280	0.235	0.235	58,000	13,630	0.2350	0.872	0.872	1.039	0.872	0.872	15,635	0.8717	1.73%
2005-08-26	0	0.231	0.231	0.235	0.230	0.230	50,000	11,500	0.2300	0.857	0.857	0.872	0.853	0.853	13,479	0.8532	-7.60%
2005-08-25	0	0.250	0.232	0.255	-	-	0	0	-	0.927	0.861	0.946	-	-	0	-	0.00%
2005-08-24	0	0.250	0.232	0.270	-	-	0	0	-	0.927	0.861	1.002	-	-	0	-	0.00%
2005-08-23	0	0.250	0.232	0.250	-	-	0	0	-	0.927	0.861	0.927	-	-	0	-	0.00%
2005-08-22	0	0.250	0.232	0.250	-	-	0	0	-	0.927	0.861	0.927	-	-	0	-	0.00%
2005-08-19	0	0.250	0.230	0.250	-	-	0	0	-	0.927	0.853	0.927	-	-	0	-	0.00%
2005-08-18	0	0.250	0.230	0.250	0.250	0.250	26,000	6,500	0.2500	0.927	0.853	0.927	0.927	0.927	7,009	0.9274	-3.85%
2005-08-17	0	0.260	0.230	0.280	0.250	0.260	76,000	19,260	0.2534	0.964	0.853	1.039	0.927	0.964	20,488	0.9401	17.12%
2005-08-16	0	0.222	0.220	0.225	-	-	0	0	-	0.824	0.816	0.835	-	-	0	-	0.00%
2005-08-15	0	0.222	0.222	0.250	0.220	0.240	242,000	55,360	0.2288	0.824	0.824	0.927	0.816	0.890	65,237	0.8486	5.71%
2005-08-12	0	0.210	0.210	0.220	-	-	0	0	-	0.779	0.779	0.816	-	-	0	-	0.00%
2005-08-11	0	0.210	0.210	0.220	-	-	0	0	-	0.779	0.779	0.816	-	-	0	-	4.48%
2005-08-10	0	0.201	0.200	0.220	-	-	0	0	-	0.746	0.742	0.816	-	-	0	-	0.00%
2005-08-09	0	0.201	0.198	0.210	0.201	0.201	68,000	13,668	0.2010	0.746	0.734	0.779	0.746	0.746	18,331	0.7456	-4.29%
2005-08-08	0	0.210	0.210	0.220	-	-	0	0	-	0.779	0.779	0.816	-	-	0	-	0.00%
2005-08-05	0	0.210	0.210	0.220	-	-	0	0	-	0.779	0.779	0.816	-	-	0	-	0.00%
2005-08-04	0	0.210	0.202	0.220	0.202	0.210	236,000	48,920	0.2073	0.779	0.749	0.816	0.749	0.779	63,620	0.7689	-4.55%
2005-08-03	0	0.220	0.210	0.220	-	-	0	0	-	0.816	0.779	0.816	-	-	0	-	-1.79%
2005-08-02	0	0.224	0.201	0.225	0.224	0.240	160,000	37,440	0.2340	0.831	0.746	0.835	0.831	0.890	43,132	0.8680	-4.27%
2005-08-01	0	0.234	0.197	0.234	0.242	0.242	32,000	7,744	0.2420	0.868	0.731	0.868	0.898	0.898	8,626	0.8977	15.84%
2005-07-29	0	0.202	0.202	0.290	-	-	0	0	-	0.749	0.749	1.076	-	-	0	-	0.00%
2005-07-28	0	0.202	0.197	0.260	0.202	0.210	100,000	20,600	0.2060	0.749	0.731	0.964	0.749	0.779	26,957	0.7642	-12.17%
2005-07-27	0	0.230	0.210	0.230	0.230	0.230	6,000	1,380	0.2300	0.853	0.779	0.853	0.853	0.853	1,617	0.8532	0.00%
2005-07-26	0	0.230	0.230	0.250	0.230	0.230	40,000	9,200	0.2300	0.853	0.853	0.927	0.853	0.853	10,783	0.8532	2.68%
2005-07-25	0	0.224	0.224	0.249	-	-	0	0	-	0.831	0.831	0.924	-	-	0	-	0.00%
2005-07-22	0	0.224	0.221	0.275	0.224	0.240	212,000	48,688	0.2297	0.831	0.820	1.020	0.831	0.890	57,150	0.8519	-10.40%
2005-07-21	0	0.250	0.240	0.250	-	-	0	0	-	0.927	0.890	0.927	-	-	0	-	0.00%
2005-07-20	0	0.250	0.210	0.250	-	-	0	0	-	0.927	0.779	0.927	-	-	0	-	-1.96%
2005-07-19	0	0.255	0.240	0.290	-	-	0	0	-	0.946	0.890	1.076	-	-	0	-	0.00%
2005-07-18	0	0.255	0.240	0.290	-	-	0	0	-	0.946	0.890	1.076	-	-	0	-	0.00%
2005-07-15	0	0.255	0.230	0.285	0.255	0.280	100,000	26,750	0.2675	0.946	0.853	1.057	0.946	1.039	26,957	0.9923	2.00%
2005-07-14	0	0.250	0.250	0.285	-	-	0	0	-	0.927	0.927	1.057	-	-	0	-	0.00%
2005-07-13	0	0.250	0.235	0.285	-	-	0	0	-	0.927	0.872	1.057	-	-	0	-	0.00%
2005-07-12	0	0.250	0.241	0.260	-	-	0	0	-	0.927	0.894	0.964	-	-	0	-	0.00%
2005-07-11	0	0.250	0.242	0.260	0.250	0.255	100,000	25,020	0.2502	0.927	0.898	0.964	0.927	0.946	26,957	0.9281	-1.96%
2005-07-08	0	0.255	-	0.265	-	-	0	0	-	0.946	-	0.983	-	-	0	-	0.00%
2005-07-07	0	0.255	0.245	0.255	-	-	0	0	-	0.946	0.909	0.946	-	-	0	-	-3.77%
2005-07-06	0	0.265	0.246	0.265	0.280	0.280	100,000	28,000	0.2800	0.983	0.913	0.983	1.039	1.039	26,957	1.0387	3.92%
2005-07-05	0	0.255	0.250	0.255	0.285	0.290	120,000	34,700	0.2892	0.946	0.927	0.946	1.057	1.076	32,349	1.0727	2.00%
2005-07-04	0	0.250	-	0.255	0.250	0.255	20,000	5,050	0.2525	0.927	-	0.946	0.927	0.946	5,391	0.9367	-1.96%
2005-06-30	0	0.255	-	0.255	-	-	0	0	-	0.946	-	0.946	-	-	0	-	0.00%
2005-06-29	0	0.255	0.246	0.255	-	-	0	0	-	0.946	0.913	0.946	-	-	0	-	0.00%
2005-06-28	0	0.255	0.250	0.260	0.255	0.255	32,000	8,160	0.2550	0.946	0.927	0.964	0.946	0.946	8,626	0.9459	0.00%
2005-06-27	0	0.255	0.255	0.260	-	-	0	0	-	0.946	0.946	0.964	-	-	0	-	2.00%
2005-06-24	0	0.250	0.242	0.260	0.250	0.250	240,000	60,000	0.2500	0.927	0.898	0.964	0.927	0.927	64,698	0.9274	-16.67%
2005-06-23	0	0.300	0.230	0.300	-	-	0	0	-	1.113	0.853	1.113	-	-	0	-	0.00%
2005-06-22	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2005-06-21	0	0.300	0.260	0.300	-	-	0	0	-	1.113	0.964	1.113	-	-	0	-	0.00%
2005-06-20	0	0.300	0.260	0.300	0.300	0.300	6,000	1,800	0.3000	1.113	0.964	1.113	1.113	1.113	1,617	1.1129	0.00%
2005-06-17	0	0.300	0.280	0.300	0.300	0.300	10,000	3,000	0.3000	1.113	1.039	1.113	1.113	1.113	2,696	1.1129	0.00%
2005-06-16	0	0.300	0.260	0.300	-	-	0	0	-	1.113	0.964	1.113	-	-	0	-	0.00%
2005-06-15	0	0.300	0.260	0.300	0.300	0.300	6,000	1,800	0.3000	1.113	0.964	1.113	1.113	1.113	1,617	1.1129	0.00%
2005-06-14	0	0.300	0.275	0.300	-	-	0	0	-	1.113	1.020	1.113	-	-	0	-	0.00%
2005-06-13	0	0.300	0.270	0.340	-	-	0	0	-	1.113	1.002	1.261	-	-	0	-	0.00%
2005-06-10	0	0.300	0.260	0.310	-	-	0	0	-	1.113	0.964	1.150	-	-	0	-	0.00%
2005-06-09	0	0.300	-	0.330	-	-	0	0	-	1.113	-	1.224	-	-	0	-	0.00%
2005-06-08	0	0.300	0.260	0.310	-	-	0	0	-	1.113	0.964	1.150	-	-	0	-	0.00%
2005-06-07	0	0.300	-	0.330	-	-	0	0	-	1.113	-	1.224	-	-	0	-	0.00%
2005-06-06	0	0.300	-	0.330	-	-	0	0	-	1.113	-	1.224	-	-	0	-	0.00%
2005-06-03	0	0.300	0.300	-	-	-	0	0	-	1.113	1.113	-	-	-	0	-	0.00%
2005-06-02	0	0.300	0.260	0.300	-	-	0	0	-	1.113	0.964	1.113	-	-	0	-	0.00%
2005-06-01	0	0.300	-	0.340	-	-	0	0	-	1.113	-	1.261	-	-	0	-	0.00%
2005-05-31	0	0.300	0.260	0.300	-	-	0	0	-	1.113	0.964	1.113	-	-	0	-	0.00%
2005-05-30	0	0.300	-	0.340	-	-	0	0	-	1.113	-	1.261	-	-	0	-	0.00%
2005-05-27	0	0.300	0.260	0.320	-	-	0	0	-	1.113	0.964	1.187	-	-	0	-	0.00%
2005-05-26	0	0.300	0.250	0.300	-	-	0	0	-	1.113	0.927	1.113	-	-	0	-	-3.23%
2005-05-25	0	0.310	0.270	0.310	-	-	0	0	-	1.150	1.002	1.150	-	-	0	-	0.00%
2005-05-24	0	0.310	0.270	0.310	-	-	0	0	-	1.150	1.002	1.150	-	-	0	-	0.00%
2005-05-23	0	0.310	-	0.310	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2005-05-20	0	0.310	-	0.310	0.310	0.310	50,000	15,500	0.3100	1.150	-	1.150	1.150	1.150	13,479	1.1500	0.00%
2005-05-19	0	0.310	-	0.310	0.310	0.310	28,000	8,680	0.3100	1.150	-	1.150	1.150	1.150	7,548	1.1500	1.64%
2005-05-18	0	0.305	-	0.315	-	-	0	0	-	1.131	-	1.169	-	-	0	-	0.00%
2005-05-17	0	0.305	-	0.320	-	-	0	0	-	1.131	-	1.187	-	-	0	-	0.00%
2005-05-13	0	0.305	-	0.345	0.260	0.305	200,000	56,510	0.2826	1.131	-	1.280	0.964	1.131	53,915	1.0481	22.00%
2005-05-12	0	0.250	0.250	0.265	-	-	0	0	-	0.927	0.927	0.983	-	-	0	-	0.00%
2005-05-11	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.927	0.927	0.983	0.927	0.927	2,696	0.9274	0.00%
2005-05-10	0	0.250	0.250	0.265	-	-	0	0	-	0.927	0.927	0.983	-	-	0	-	0.00%
2005-05-09	0	0.250	0.250	0.265	0.250	0.250	2,000	500	0.2500	0.927	0.927	0.983	0.927	0.927	539	0.9274	0.00%
2005-05-06	0	0.250	0.250	0.290	-	-	0	0	-	0.927	0.927	1.076	-	-	0	-	0.00%
2005-05-05	0	0.250	0.250	0.285	-	-	0	0	-	0.927	0.927	1.057	-	-	0	-	0.00%
2005-05-04	0	0.250	0.210	0.285	-	-	0	0	-	0.927	0.779	1.057	-	-	0	-	0.00%
2005-05-03	0	0.250	0.250	0.285	-	-	0	0	-	0.927	0.927	1.057	-	-	0	-	0.00%
2005-04-29	0	0.250	0.210	0.280	-	-	0	0	-	0.927	0.779	1.039	-	-	0	-	0.00%
2005-04-28	0	0.250	0.210	0.290	-	-	0	0	-	0.927	0.779	1.076	-	-	0	-	0.00%
2005-04-27	0	0.250	0.212	0.290	-	-	0	0	-	0.927	0.786	1.076	-	-	0	-	0.00%
2005-04-26	0	0.250	0.220	0.280	0.233	0.250	170,000	41,138	0.2420	0.927	0.816	1.039	0.864	0.927	45,828	0.8977	6.38%
2005-04-25	0	0.235	0.235	-	-	-	0	0	-	0.872	0.872	-	-	-	0	-	0.00%
2005-04-22	0	0.235	0.235	-	0.211	0.230	17,600	3,848	0.2186	0.872	0.872	-	0.783	0.853	4,745	0.8110	-2.08%
2005-04-21	0	0.240	0.211	-	-	-	0	0	-	0.890	0.783	-	-	-	0	-	0.00%
2005-04-20	0	0.240	0.211	-	-	-	0	0	-	0.890	0.783	-	-	-	0	-	0.00%
2005-04-19	0	0.240	0.211	-	-	-	0	0	-	0.890	0.783	-	-	-	0	-	0.00%
2005-04-18	0	0.240	0.205	-	-	-	0	0	-	0.890	0.760	-	-	-	0	-	0.00%
2005-04-15	0	0.240	0.221	-	-	-	0	0	-	0.890	0.820	-	-	-	0	-	0.00%
2005-04-14	0	0.240	0.200	-	-	-	0	0	-	0.890	0.742	-	-	-	0	-	0.00%
2005-04-13	0	0.240	0.240	-	-	-	2,000	462	0.2310	0.890	0.890	-	-	-	539	0.8569	0.84%
2005-04-12	0	0.238	0.231	0.245	0.238	0.265	104,000	25,740	0.2475	0.883	0.857	0.909	0.883	0.983	28,036	0.9181	-10.19%
2005-04-11	0	0.265	0.244	0.300	-	-	0	0	-	0.983	0.905	1.113	-	-	0	-	0.00%
2005-04-08	0	0.265	0.244	0.300	-	-	0	0	-	0.983	0.905	1.113	-	-	0	-	0.00%
2005-04-07	0	0.265	0.244	0.280	-	-	0	0	-	0.983	0.905	1.039	-	-	0	-	0.00%
2005-04-06	0	0.265	0.210	0.300	-	-	0	0	-	0.983	0.779	1.113	-	-	0	-	0.00%
2005-04-04	0	0.265	0.210	0.300	-	-	0	0	-	0.983	0.779	1.113	-	-	0	-	0.00%
2005-04-01	0	0.265	0.230	0.265	-	-	2,000	600	0.3000	0.983	0.853	0.983	-	-	539	1.1129	0.00%
2005-03-31	0	0.265	0.260	0.300	0.265	0.265	104,000	27,560	0.2650	0.983	0.964	1.113	0.983	0.983	28,036	0.9830	6.00%
2005-03-30	0	0.250	0.212	0.260	-	-	0	0	-	0.927	0.786	0.964	-	-	0	-	0.00%
2005-03-29	0	0.250	0.220	0.250	0.250	0.280	94,000	24,580	0.2615	0.927	0.816	0.927	0.927	1.039	25,340	0.9700	0.00%
2005-03-24	0	0.250	0.250	0.280	0.250	0.260	50,000	12,840	0.2568	0.927	0.927	1.039	0.927	0.964	13,479	0.9526	0.40%
2005-03-23	0	0.249	0.242	0.255	0.249	0.249	200,000	49,800	0.2490	0.924	0.898	0.946	0.924	0.924	53,915	0.9237	-14.14%
2005-03-22	0	0.290	0.250	0.330	-	-	0	0	-	1.076	0.927	1.224	-	-	0	-	0.00%
2005-03-21	0	0.290	0.250	0.330	-	-	0	0	-	1.076	0.927	1.224	-	-	0	-	0.00%
2005-03-18	0	0.290	0.250	0.300	-	-	0	0	-	1.076	0.927	1.113	-	-	0	-	0.00%
2005-03-17	0	0.290	0.250	0.330	-	-	0	0	-	1.076	0.927	1.224	-	-	0	-	0.00%
2005-03-16	0	0.290	0.250	-	-	-	0	0	-	1.076	0.927	-	-	-	0	-	0.00%
2005-03-15	0	0.290	0.250	0.330	-	-	0	0	-	1.076	0.927	1.224	-	-	0	-	0.00%
2005-03-14	0	0.290	0.250	-	-	-	0	0	-	1.076	0.927	-	-	-	0	-	0.00%
2005-03-11	0	0.290	0.255	0.330	-	-	0	0	-	1.076	0.946	1.224	-	-	0	-	0.00%
2005-03-10	0	0.290	0.260	0.290	-	-	0	0	-	1.076	0.964	1.076	-	-	0	-	-3.33%
2005-03-09	0	0.300	0.260	0.310	0.300	0.300	3,359	926	0.2757	1.113	0.964	1.150	1.113	1.113	906	1.0226	0.00%
2005-03-08	0	0.300	0.260	0.320	-	-	0	0	-	1.113	0.964	1.187	-	-	0	-	0.00%
2005-03-07	0	0.300	-	0.300	0.320	0.320	60,000	19,200	0.3200	1.113	-	1.113	1.187	1.187	16,174	1.1871	0.00%
2005-03-04	0	0.300	0.260	0.320	-	-	0	0	-	1.113	0.964	1.187	-	-	0	-	0.00%
2005-03-03	0	0.300	0.270	0.320	0.300	0.300	100,000	30,000	0.3000	1.113	1.002	1.187	1.113	1.113	26,957	1.1129	-6.25%
2005-03-02	0	0.320	0.270	0.340	-	-	0	0	-	1.187	1.002	1.261	-	-	0	-	0.00%
2005-03-01	0	0.320	0.285	0.320	0.320	0.320	30,000	9,600	0.3200	1.187	1.057	1.187	1.187	1.187	8,087	1.1871	0.00%
2005-02-28	0	0.320	-	0.340	-	-	0	0	-	1.187	-	1.261	-	-	0	-	0.00%
2005-02-25	0	0.320	0.270	0.340	-	-	0	0	-	1.187	1.002	1.261	-	-	0	-	0.00%
2005-02-24	0	0.320	0.295	0.340	-	-	0	0	-	1.187	1.094	1.261	-	-	0	-	0.00%
2005-02-23	0	0.320	0.300	0.340	-	-	0	0	-	1.187	1.113	1.261	-	-	0	-	0.00%
2005-02-22	0	0.320	0.300	0.330	-	-	0	0	-	1.187	1.113	1.224	-	-	0	-	0.00%
2005-02-21	0	0.320	0.300	0.320	0.320	0.320	22,000	7,040	0.3200	1.187	1.113	1.187	1.187	1.187	5,931	1.1871	0.00%
2005-02-18	0	0.320	0.241	0.340	-	-	0	0	-	1.187	0.894	1.261	-	-	0	-	0.00%
2005-02-17	0	0.320	-	0.320	0.320	0.320	10,000	3,200	0.3200	1.187	-	1.187	1.187	1.187	2,696	1.1871	0.00%
2005-02-16	0	0.320	-	0.340	0.320	0.350	122,000	39,100	0.3205	1.187	-	1.261	1.187	1.298	32,888	1.1889	6.67%
2005-02-15	0	0.300	0.300	0.330	-	-	0	0	-	1.113	1.113	1.224	-	-	0	-	7.14%
2005-02-14	0	0.280	0.260	-	-	-	0	0	-	1.039	0.964	-	-	-	0	-	0.00%
2005-02-08	0	0.280	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
2005-02-07	0	0.280	0.280	0.320	-	-	0	0	-	1.039	1.039	1.187	-	-	0	-	0.00%
2005-02-04	0	0.280	0.280	0.320	0.280	0.285	230,000	65,300	0.2839	1.039	1.039	1.187	1.039	1.057	62,002	1.0532	0.00%
2005-02-03	0	0.280	0.270	0.320	0.280	0.300	6,000	1,720	0.2867	1.039	1.002	1.187	1.039	1.113	1,617	1.0634	0.00%
2005-02-02	0	0.280	0.280	0.320	-	-	0	0	-	1.039	1.039	1.187	-	-	0	-	0.00%
2005-02-01	0	0.280	0.260	0.280	-	-	0	0	-	1.039	0.964	1.039	-	-	0	-	0.00%
2005-01-31	0	0.280	0.280	0.320	-	-	0	0	-	1.039	1.039	1.187	-	-	0	-	0.00%
2005-01-28	0	0.280	0.255	0.320	-	-	0	0	-	1.039	0.946	1.187	-	-	0	-	0.00%
2005-01-27	0	0.280	0.255	0.320	-	-	0	0	-	1.039	0.946	1.187	-	-	0	-	0.00%
2005-01-26	0	0.280	0.250	0.320	0.280	0.290	112,000	31,980	0.2855	1.039	0.927	1.187	1.039	1.076	30,192	1.0592	0.00%
2005-01-25	0	0.280	0.270	0.310	0.280	0.300	310,000	87,000	0.2806	1.039	1.002	1.150	1.039	1.113	83,568	1.0411	-6.67%
2005-01-24	0	0.300	0.255	0.300	0.310	0.310	4,000	1,240	0.3100	1.113	0.946	1.113	1.150	1.150	1,078	1.1500	15.38%
2005-01-21	0	0.260	0.250	0.295	-	-	0	0	-	0.964	0.927	1.094	-	-	0	-	0.00%
2005-01-20	0	0.260	0.248	0.295	-	-	0	0	-	0.964	0.920	1.094	-	-	0	-	0.00%
2005-01-19	0	0.260	0.260	0.270	0.260	0.260	18,000	4,680	0.2600	0.964	0.964	1.002	0.964	0.964	4,852	0.9645	-3.70%
2005-01-18	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	1.002	0.927	1.002	1.002	1.002	539	1.0016	0.00%
2005-01-17	0	0.270	0.250	0.320	-	-	0	0	-	1.002	0.927	1.187	-	-	0	-	0.00%
2005-01-14	0	0.270	0.247	0.280	-	-	0	0	-	1.002	0.916	1.039	-	-	0	-	0.00%
2005-01-13	0	0.270	0.270	0.315	-	-	0	0	-	1.002	1.002	1.169	-	-	0	-	0.00%
2005-01-12	0	0.270	0.246	0.305	0.270	0.270	10,000	2,700	0.2700	1.002	0.913	1.131	1.002	1.002	2,696	1.0016	0.00%
2005-01-11	0	0.270	0.255	0.295	0.270	0.270	100,000	27,000	0.2700	1.002	0.946	1.094	1.002	1.002	26,957	1.0016	-12.90%
2005-01-10	0	0.310	0.250	0.350	0.310	0.310	4,000	1,240	0.3100	1.150	0.927	1.298	1.150	1.150	1,078	1.1500	19.23%
2005-01-07	0	0.260	0.260	0.320	0.260	0.300	32,400	8,812	0.2720	0.964	0.964	1.187	0.964	1.113	8,734	1.0089	-13.33%
2005-01-06	0	0.300	0.260	0.300	-	-	0	0	-	1.113	0.964	1.113	-	-	0	-	-6.25%
2005-01-05	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2005-01-04	0	0.320	-	0.320	0.320	0.320	60,000	19,200	0.3200	1.187	-	1.187	1.187	1.187	16,174	1.1871	0.00%
2005-01-03	0	0.320	0.320	0.360	-	-	0	0	-	1.187	1.187	1.335	-	-	0	-	0.00%
2004-12-31	0	0.320	-	-	-	-	0	0	-	1.187	-	-	-	-	0	-	0.00%
2004-12-30	0	0.320	0.310	0.360	-	-	0	0	-	1.187	1.150	1.335	-	-	0	-	0.00%
2004-12-29	0	0.320	0.320	0.360	-	-	0	0	-	1.187	1.187	1.335	-	-	0	-	0.00%
2004-12-28	0	0.320	0.320	0.350	0.320	0.330	24,000	7,700	0.3208	1.187	1.187	1.298	1.187	1.224	6,470	1.1901	-3.03%
2004-12-24	0	0.330	0.270	0.370	-	-	0	0	-	1.224	1.002	1.373	-	-	0	-	0.00%
2004-12-23	0	0.330	0.270	0.330	-	-	0	0	-	1.224	1.002	1.224	-	-	0	-	0.00%
2004-12-22	0	0.330	0.270	-	-	-	0	0	-	1.224	1.002	-	-	-	0	-	0.00%
2004-12-21	0	0.330	0.270	0.350	-	-	0	0	-	1.224	1.002	1.298	-	-	0	-	0.00%
2004-12-20	0	0.330	0.270	-	-	-	0	0	-	1.224	1.002	-	-	-	0	-	0.00%
2004-12-17	0	0.330	-	0.380	0.330	0.330	20,000	6,600	0.3300	1.224	-	1.410	1.224	1.224	5,391	1.2241	-2.94%
2004-12-16	0	0.340	0.330	-	-	-	0	0	-	1.261	1.224	-	-	-	0	-	0.00%
2004-12-15	0	0.340	0.340	0.360	0.340	0.340	2,000	680	0.3400	1.261	1.261	1.335	1.261	1.261	539	1.2612	-2.86%
2004-12-14	0	0.350	0.350	0.360	-	-	0	0	-	1.298	1.298	1.335	-	-	0	-	2.94%
2004-12-13	0	0.340	0.330	-	-	-	0	0	-	1.261	1.224	-	-	-	0	-	0.00%
2004-12-10	0	0.340	-	0.380	0.340	0.340	20,000	6,800	0.3400	1.261	-	1.410	1.261	1.261	5,391	1.2612	0.00%
2004-12-09	0	0.340	0.330	0.360	0.340	0.380	4,000	1,440	0.3600	1.261	1.224	1.335	1.261	1.410	1,078	1.3354	0.00%
2004-12-08	0	0.340	0.340	0.380	-	-	0	0	-	1.261	1.261	1.410	-	-	0	-	3.03%
2004-12-07	0	0.330	0.320	0.330	0.330	0.330	14,000	4,620	0.3300	1.224	1.187	1.224	1.224	1.224	3,774	1.2241	3.13%
2004-12-06	0	0.320	0.320	0.340	-	-	0	0	-	1.187	1.187	1.261	-	-	0	-	0.00%
2004-12-03	0	0.320	0.320	0.340	-	-	0	0	-	1.187	1.187	1.261	-	-	0	-	0.00%
2004-12-02	0	0.320	0.320	0.345	0.320	0.320	12,000	3,840	0.3200	1.187	1.187	1.280	1.187	1.187	3,235	1.1871	0.00%
2004-12-01	0	0.320	0.320	0.360	-	-	0	0	-	1.187	1.187	1.335	-	-	0	-	0.00%
2004-11-30	0	0.320	0.320	0.360	-	-	0	0	-	1.187	1.187	1.335	-	-	0	-	0.00%
2004-11-29	0	0.320	0.280	-	-	-	0	0	-	1.187	1.039	-	-	-	0	-	0.00%
2004-11-26	0	0.320	0.280	-	0.320	0.320	20,000	6,400	0.3200	1.187	1.039	-	1.187	1.187	5,391	1.1871	0.00%
2004-11-25	0	0.320	0.280	0.320	-	-	0	0	-	1.187	1.039	1.187	-	-	0	-	0.00%
2004-11-24	0	0.320	-	-	0.320	0.320	10,000	3,200	0.3200	1.187	-	-	1.187	1.187	2,696	1.1871	0.00%
2004-11-23	0	0.320	0.280	0.320	-	-	0	0	-	1.187	1.039	1.187	-	-	0	-	0.00%
2004-11-22	0	0.320	0.310	0.320	0.320	0.320	10,000	3,200	0.3200	1.187	1.150	1.187	1.187	1.187	2,696	1.1871	0.00%
2004-11-19	0	0.320	-	-	-	-	0	0	-	1.187	-	-	-	-	0	-	0.00%
2004-11-18	0	0.320	-	-	-	-	0	0	-	1.187	-	-	-	-	0	-	0.00%
2004-11-17	0	0.320	0.280	0.340	0.320	0.320	10,000	3,200	0.3200	1.187	1.039	1.261	1.187	1.187	2,696	1.1871	0.00%
2004-11-16	0	0.320	-	0.340	0.320	0.320	100,000	32,000	0.3200	1.187	-	1.261	1.187	1.187	26,957	1.1871	-3.03%
2004-11-15	0	0.330	-	0.330	0.340	0.340	20,000	6,800	0.3400	1.224	-	1.224	1.261	1.261	5,391	1.2612	3.13%
2004-11-12	0	0.320	-	0.360	-	-	0	0	-	1.187	-	1.335	-	-	0	-	0.00%
2004-11-11	0	0.320	-	-	-	-	0	0	-	1.187	-	-	-	-	0	-	0.00%
2004-11-10	0	0.320	-	0.330	-	-	0	0	-	1.187	-	1.224	-	-	0	-	0.00%
2004-11-09	0	0.320	-	0.330	-	-	0	0	-	1.187	-	1.224	-	-	0	-	0.00%
2004-11-08	0	0.320	-	0.340	-	-	0	0	-	1.187	-	1.261	-	-	0	-	0.00%
2004-11-05	0	0.320	-	0.330	-	-	0	0	-	1.187	-	1.224	-	-	0	-	0.00%
2004-11-04	0	0.320	-	0.340	0.320	0.320	10,000	3,200	0.3200	1.187	-	1.261	1.187	1.187	2,696	1.1871	0.00%
2004-11-03	0	0.320	0.270	0.320	0.320	0.340	132,000	42,320	0.3206	1.187	1.002	1.187	1.187	1.261	35,584	1.1893	6.67%
2004-11-02	0	0.300	0.260	0.300	0.300	0.300	4,000	1,200	0.3000	1.113	0.964	1.113	1.113	1.113	1,078	1.1129	0.00%
2004-11-01	0	0.300	0.270	0.340	0.300	0.300	100,000	30,000	0.3000	1.113	1.002	1.261	1.113	1.113	26,957	1.1129	11.11%
2004-10-29	0	0.270	0.260	0.310	0.270	0.280	140,000	38,300	0.2736	1.002	0.964	1.150	1.002	1.039	37,740	1.0148	-10.00%
2004-10-28	0	0.300	0.280	0.300	0.300	0.310	20,000	6,120	0.3060	1.113	1.039	1.113	1.113	1.150	5,391	1.1351	0.00%
2004-10-27	0	0.300	0.300	0.310	-	-	0	0	-	1.113	1.113	1.150	-	-	0	-	0.00%
2004-10-26	0	0.300	0.300	0.310	-	-	0	0	-	1.113	1.113	1.150	-	-	0	-	0.00%
2004-10-25	0	0.300	0.300	0.335	0.300	0.300	10,000	3,000	0.3000	1.113	1.113	1.243	1.113	1.113	2,696	1.1129	3.45%
2004-10-21	0	0.290	-	0.290	0.280	0.290	190,000	53,700	0.2826	1.076	-	1.076	1.039	1.076	51,219	1.0484	3.57%
2004-10-20	0	0.280	0.280	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	0.00%
2004-10-19	0	0.280	0.280	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	0.00%
2004-10-18	0	0.280	0.280	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	0.00%
2004-10-15	0	0.280	0.280	0.300	-	-	0	0	-	1.039	1.039	1.113	-	-	0	-	0.00%
2004-10-14	0	0.280	0.280	0.300	0.280	0.280	110,000	30,800	0.2800	1.039	1.039	1.113	1.039	1.039	29,653	1.0387	0.00%
2004-10-13	0	0.280	0.280	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	0.00%
2004-10-12	0	0.280	0.280	-	0.280	0.285	32,000	8,970	0.2803	1.039	1.039	-	1.039	1.057	8,626	1.0398	-1.75%
2004-10-11	0	0.285	-	-	-	-	0	0	-	1.057	-	-	-	-	0	-	0.00%
2004-10-08	0	0.285	0.250	0.285	-	-	0	0	-	1.057	0.927	1.057	-	-	0	-	0.00%
2004-10-07	0	0.285	-	0.285	0.285	0.285	98,000	27,930	0.2850	1.057	-	1.057	1.057	1.057	26,418	1.0572	1.79%
2004-10-06	0	0.280	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
2004-10-05	0	0.280	0.280	0.285	0.280	0.280	20,000	5,600	0.2800	1.039	1.039	1.057	1.039	1.039	5,391	1.0387	0.00%
2004-10-04	0	0.280	0.275	-	0.280	0.280	2,000	560	0.2800	1.039	1.020	-	1.039	1.039	539	1.0387	1.82%
2004-09-30	0	0.275	0.230	0.280	0.275	0.275	20,000	5,500	0.2750	1.020	0.853	1.039	1.020	1.020	5,391	1.0201	0.00%
2004-09-28	0	0.275	0.230	-	-	-	0	0	-	1.020	0.853	-	-	-	0	-	0.00%
2004-09-27	0	0.275	0.230	0.280	0.275	0.275	54,000	14,850	0.2750	1.020	0.853	1.039	1.020	1.020	14,557	1.0201	1.85%
2004-09-24	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-09-23	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-09-22	0	0.270	0.230	0.310	0.270	0.270	4,000	1,080	0.2700	1.002	0.853	1.150	1.002	1.002	1,078	1.0016	0.00%
2004-09-21	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-09-20	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-09-17	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-09-16	0	0.270	-	0.270	-	-	0	0	-	1.002	-	1.002	-	-	0	-	0.00%
2004-09-15	0	0.270	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2004-09-14	0	0.270	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2004-09-13	0	0.270	0.245	-	-	-	0	0	-	1.002	0.909	-	-	-	0	-	0.00%
2004-09-10	0	0.270	0.230	0.310	-	-	0	0	-	1.002	0.853	1.150	-	-	0	-	0.00%
2004-09-09	0	0.270	0.230	0.310	-	-	0	0	-	1.002	0.853	1.150	-	-	0	-	0.00%
2004-09-08	0	0.270	0.230	0.270	0.270	0.270	26,000	7,020	0.2700	1.002	0.853	1.002	1.002	1.002	7,009	1.0016	0.00%
2004-09-07	0	0.270	-	0.270	-	-	0	0	-	1.002	-	1.002	-	-	0	-	0.00%
2004-09-06	0	0.270	-	0.270	0.260	0.270	150,000	39,500	0.2633	1.002	-	1.002	0.964	1.002	40,436	0.9768	0.00%
2004-09-03	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	0.00%
2004-09-02	0	0.270	-	0.270	-	-	0	0	-	1.002	-	1.002	-	-	0	-	0.00%
2004-09-01	0	0.270	0.250	0.270	0.270	0.270	76,000	20,520	0.2700	1.002	0.927	1.002	1.002	1.002	20,488	1.0016	0.00%
2004-08-31	0	0.270	0.270	0.310	0.270	0.270	24,000	6,480	0.2700	1.002	1.002	1.150	1.002	1.002	6,470	1.0016	0.00%
2004-08-30	0	0.270	0.250	0.270	-	-	0	0	-	1.002	0.927	1.002	-	-	0	-	0.00%
2004-08-27	0	0.270	0.210	0.270	-	-	0	0	-	1.002	0.779	1.002	-	-	0	-	0.00%
2004-08-26	0	0.270	0.210	0.270	0.270	0.270	70,000	18,900	0.2700	1.002	0.779	1.002	1.002	1.002	18,870	1.0016	3.85%
2004-08-25	0	0.260	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
2004-08-24	0	0.260	0.260	-	0.260	0.260	50,000	13,000	0.2600	0.964	0.964	-	0.964	0.964	13,479	0.9645	-3.70%
2004-08-23	0	0.270	0.230	-	-	-	0	0	-	1.002	0.853	-	-	-	0	-	0.00%
2004-08-20	0	0.270	0.270	0.300	0.265	0.265	20,000	5,300	0.2650	1.002	1.002	1.113	0.983	0.983	5,391	0.9830	3.85%
2004-08-19	0	0.260	0.220	0.295	-	-	0	0	-	0.964	0.816	1.094	-	-	0	-	0.00%
2004-08-18	0	0.260	0.245	0.290	0.260	0.310	144,000	42,600	0.2958	0.964	0.909	1.076	0.964	1.150	38,819	1.0974	-14.75%
2004-08-17	0	0.305	0.300	0.330	-	-	0	0	-	1.131	1.113	1.224	-	-	0	-	0.00%
2004-08-16	0	0.305	0.300	0.330	-	-	0	0	-	1.131	1.113	1.224	-	-	0	-	0.00%
2004-08-13	0	0.305	0.300	0.305	0.325	0.325	2,000	650	0.3250	1.131	1.113	1.131	1.206	1.206	539	1.2056	1.67%
2004-08-12	0	0.300	0.300	0.330	-	-	0	0	-	1.113	1.113	1.224	-	-	0	-	0.00%
2004-08-11	0	0.300	0.300	0.340	-	-	0	0	-	1.113	1.113	1.261	-	-	0	-	0.00%
2004-08-10	0	0.300	0.300	0.330	-	-	0	0	-	1.113	1.113	1.224	-	-	0	-	0.00%
2004-08-09	0	0.300	0.300	-	0.300	0.300	6,000	1,800	0.3000	1.113	1.113	-	1.113	1.113	1,617	1.1129	0.00%
2004-08-06	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2004-08-05	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2004-08-04	0	0.300	0.300	0.320	-	-	0	0	-	1.113	1.113	1.187	-	-	0	-	0.00%
2004-08-03	0	0.300	0.300	0.330	0.300	0.310	140,000	43,000	0.3071	1.113	1.113	1.224	1.113	1.150	37,740	1.1394	-9.09%
2004-08-02	0	0.330	0.300	0.350	-	-	0	0	-	1.224	1.113	1.298	-	-	0	-	0.00%
2004-07-30	0	0.330	0.300	0.340	-	-	0	0	-	1.224	1.113	1.261	-	-	0	-	0.00%
2004-07-29	0	0.330	0.300	0.340	-	-	0	0	-	1.224	1.113	1.261	-	-	0	-	0.00%
2004-07-28	0	0.330	-	0.340	-	-	0	0	-	1.224	-	1.261	-	-	0	-	0.00%
2004-07-27	0	0.330	-	-	-	-	0	0	-	1.224	-	-	-	-	0	-	0.00%
2004-07-26	0	0.330	-	0.340	-	-	0	0	-	1.224	-	1.261	-	-	0	-	0.00%
2004-07-23	0	0.330	-	0.340	-	-	0	0	-	1.224	-	1.261	-	-	0	-	0.00%
2004-07-22	0	0.330	-	0.330	-	-	0	0	-	1.224	-	1.224	-	-	0	-	-2.94%
2004-07-21	0	0.340	-	0.340	0.340	0.340	12,000	4,080	0.3400	1.261	-	1.261	1.261	1.261	3,235	1.2612	6.25%
2004-07-20	0	0.320	-	0.320	0.320	0.320	2,000	640	0.3200	1.187	-	1.187	1.187	1.187	539	1.1871	6.67%
2004-07-19	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2004-07-16	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2004-07-15	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2004-07-14	0	0.300	-	0.300	0.290	0.300	414,000	123,960	0.2994	1.113	-	1.113	1.076	1.113	111,604	1.1107	3.45%
2004-07-13	0	0.290	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2004-07-12	0	0.290	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2004-07-09	0	0.290	-	0.290	0.290	0.290	4,000	1,160	0.2900	1.076	-	1.076	1.076	1.076	1,078	1.0758	0.00%
2004-07-08	0	0.290	-	0.290	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2004-07-07	0	0.290	-	0.330	0.290	0.290	250,000	72,500	0.2900	1.076	-	1.224	1.076	1.076	67,394	1.0758	0.00%
2004-07-06	0	0.290	-	0.290	0.290	0.290	8,000	2,320	0.2900	1.076	-	1.076	1.076	1.076	2,157	1.0758	0.00%
2004-07-05	0	0.290	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2004-07-02	0	0.290	0.200	0.290	0.290	0.290	50,000	14,500	0.2900	1.076	0.742	1.076	1.076	1.076	13,479	1.0758	0.00%
2004-06-30	0	0.290	0.200	0.290	-	-	0	0	-	1.076	0.742	1.076	-	-	0	-	-3.33%
2004-06-29	0	0.300	0.200	0.300	0.300	0.305	74,000	22,320	0.3016	1.113	0.742	1.113	1.113	1.131	19,949	1.1189	-1.64%
2004-06-28	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-25	0	0.305	0.200	0.305	-	-	0	0	-	1.131	0.742	1.131	-	-	0	-	0.00%
2004-06-24	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-23	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-21	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-18	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-17	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-16	0	0.305	0.200	0.305	-	-	0	0	-	1.131	0.742	1.131	-	-	0	-	0.00%
2004-06-15	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-14	0	0.305	0.200	-	-	-	0	0	-	1.131	0.742	-	-	-	0	-	0.00%
2004-06-11	0	0.305	0.200	0.310	-	-	0	0	-	1.131	0.742	1.150	-	-	0	-	0.00%
2004-06-10	0	0.305	0.200	0.305	-	-	0	0	-	1.131	0.742	1.131	-	-	0	-	0.00%
2004-06-09	0	0.305	0.200	0.330	-	-	0	0	-	1.131	0.742	1.224	-	-	0	-	0.00%
2004-06-08	0	0.305	0.200	0.305	-	-	0	0	-	1.131	0.742	1.131	-	-	0	-	0.00%
2004-06-07	0	0.305	0.200	0.305	-	-	0	0	-	1.131	0.742	1.131	-	-	0	-	0.00%
2004-06-04	0	0.305	-	0.345	-	-	0	0	-	1.131	-	1.280	-	-	0	-	0.00%
2004-06-03	0	0.305	-	0.340	0.300	0.305	24,000	7,220	0.3008	1.131	-	1.261	1.113	1.131	6,470	1.1160	10.91%
2004-06-02	0	0.275	0.275	-	-	-	0	0	-	1.020	1.020	-	-	-	0	-	0.00%
2004-06-01	0	0.275	0.150	-	-	-	0	0	-	1.020	0.556	-	-	-	0	-	0.00%
2004-05-31	0	0.275	0.150	-	-	-	0	0	-	1.020	0.556	-	-	-	0	-	0.00%
2004-05-28	0	0.275	0.150	-	-	-	0	0	-	1.020	0.556	-	-	-	0	-	0.00%
2004-05-27	0	0.275	0.150	-	-	-	0	0	-	1.020	0.556	-	-	-	0	-	0.00%
2004-05-25	0	0.275	0.150	-	-	-	0	0	-	1.020	0.556	-	-	-	0	-	0.00%
2004-05-24	0	0.275	0.150	0.315	-	-	0	0	-	1.020	0.556	1.169	-	-	0	-	0.00%
2004-05-21	0	0.275	0.150	0.275	-	-	0	0	-	1.020	0.556	1.020	-	-	0	-	0.00%
2004-05-20	0	0.275	0.150	0.275	-	-	0	0	-	1.020	0.556	1.020	-	-	0	-	0.00%
2004-05-19	0	0.275	0.150	0.275	-	-	0	0	-	1.020	0.556	1.020	-	-	0	-	0.00%
2004-05-18	0	0.275	0.150	0.275	-	-	0	0	-	1.020	0.556	1.020	-	-	0	-	0.00%
2004-05-17	0	0.275	0.150	0.310	-	-	0	0	-	1.020	0.556	1.150	-	-	0	-	0.00%
2004-05-14	0	0.275	0.180	-	-	-	0	0	-	1.020	0.668	-	-	-	0	-	0.00%
2004-05-13	0	0.275	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
2004-05-12	0	0.275	0.250	0.275	0.270	0.275	120,000	32,500	0.2708	1.020	0.927	1.020	1.002	1.020	32,349	1.0047	1.85%
2004-05-11	0	0.270	0.230	0.310	-	-	0	0	-	1.002	0.853	1.150	-	-	0	-	0.00%
2004-05-10	0	0.270	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2004-05-07	0	0.270	0.260	0.270	-	-	0	0	-	1.002	0.964	1.002	-	-	0	-	0.00%
2004-05-06	0	0.270	0.260	0.310	-	-	0	0	-	1.002	0.964	1.150	-	-	0	-	0.00%
2004-05-05	0	0.270	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2004-05-04	0	0.270	0.270	-	-	-	0	0	-	1.002	1.002	-	-	-	0	-	0.00%
2004-05-03	0	0.270	0.260	0.310	-	-	0	0	-	1.002	0.964	1.150	-	-	0	-	0.00%
2004-04-30	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2004-04-29	0	0.270	0.260	0.280	-	-	0	0	-	1.002	0.964	1.039	-	-	0	-	0.00%
2004-04-28	0	0.270	0.260	0.275	0.270	0.275	100,000	27,250	0.2725	1.002	0.964	1.020	1.002	1.020	26,957	1.0109	-5.26%
2004-04-27	0	0.285	0.275	0.285	0.285	0.290	276,000	79,660	0.2886	1.057	1.020	1.057	1.057	1.076	74,403	1.0707	0.00%
2004-04-26	0	0.285	0.280	0.285	0.285	0.290	402,000	115,280	0.2868	1.057	1.039	1.057	1.057	1.076	108,369	1.0638	0.00%
2004-04-23	0	0.285	0.280	0.285	0.285	0.285	18,000	5,130	0.2850	1.057	1.039	1.057	1.057	1.057	4,852	1.0572	0.00%
2004-04-22	0	0.285	0.280	0.285	0.285	0.285	210,000	59,850	0.2850	1.057	1.039	1.057	1.057	1.057	56,611	1.0572	-5.00%
2004-04-21	0	0.300	0.280	0.300	0.300	0.350	238,000	76,300	0.3206	1.113	1.039	1.113	1.113	1.298	64,159	1.1892	-9.09%
2004-04-20	0	0.330	-	0.330	-	-	0	0	-	1.224	-	1.224	-	-	0	-	0.00%
2004-04-19	0	0.330	-	0.330	0.330	0.330	50,000	16,500	0.3300	1.224	-	1.224	1.224	1.224	13,479	1.2241	4.76%
2004-04-16	0	0.315	0.315	-	-	-	0	0	-	1.169	1.169	-	-	-	0	-	0.00%
2004-04-15	0	0.315	0.225	0.315	-	-	0	0	-	1.169	0.835	1.169	-	-	0	-	0.00%
2004-04-14	0	0.315	-	0.315	0.315	0.315	50,000	15,750	0.3150	1.169	-	1.169	1.169	1.169	13,479	1.1685	0.00%
2004-04-13	0	0.315	0.310	0.315	0.310	0.315	200,000	62,750	0.3138	1.169	1.150	1.169	1.150	1.169	53,915	1.1639	1.61%
2004-04-08	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	1.150	1.150	-	1.150	1.150	10,783	1.1500	0.00%
2004-04-07	0	0.310	0.310	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	1.64%
2004-04-06	0	0.305	0.250	-	-	-	0	0	-	1.131	0.927	-	-	-	0	-	0.00%
2004-04-02	0	0.305	0.295	-	-	-	0	0	-	1.131	1.094	-	-	-	0	-	0.00%
2004-04-01	0	0.305	0.265	-	-	-	0	0	-	1.131	0.983	-	-	-	0	-	0.00%
2004-03-31	0	0.305	0.305	-	0.290	0.305	324,000	94,320	0.2911	1.131	1.131	-	1.076	1.131	87,342	1.0799	-7.58%
2004-03-30	0	0.330	0.330	-	0.300	0.300	30,000	9,000	0.3000	1.224	1.224	-	1.113	1.113	8,087	1.1129	-17.50%
2004-03-29	0	0.400	0.220	-	-	-	0	0	-	1.484	0.816	-	-	-	0	-	0.00%
2004-03-26	0	0.400	0.220	-	-	-	0	0	-	1.484	0.816	-	-	-	0	-	0.00%
2004-03-25	0	0.400	0.220	0.400	0.400	0.400	1,700,800	680,320	0.4000	1.484	0.816	1.484	1.484	1.484	458,493	1.4838	-11.11%
2004-03-24	0	0.450	0.211	0.490	0.450	0.450	2,000	900	0.4500	1.669	0.783	1.818	1.669	1.669	539	1.6693	4.65%
2004-03-23	0	0.430	0.430	-	-	-	0	0	-	1.595	1.595	-	-	-	0	-	2.38%
2004-03-22	0	0.420	0.420	-	-	-	0	0	-	1.558	1.558	-	-	-	0	-	5.00%
2004-03-19	0	0.400	0.220	0.420	-	-	0	0	-	1.484	0.816	1.558	-	-	0	-	0.00%
2004-03-18	0	0.400	0.220	0.420	-	-	0	0	-	1.484	0.816	1.558	-	-	0	-	0.00%
2004-03-17	0	0.400	0.220	0.420	-	-	0	0	-	1.484	0.816	1.558	-	-	0	-	0.00%
2004-03-16	0	0.400	0.220	0.400	-	-	0	0	-	1.484	0.816	1.484	-	-	0	-	-4.76%
2004-03-15	0	0.420	0.220	0.420	-	-	0	0	-	1.558	0.816	1.558	-	-	0	-	0.00%
2004-03-12	0	0.420	0.220	0.420	-	-	0	0	-	1.558	0.816	1.558	-	-	0	-	0.00%
2004-03-11	0	0.420	0.220	0.420	-	-	0	0	-	1.558	0.816	1.558	-	-	0	-	-6.67%
2004-03-10	0	0.450	0.220	0.450	-	-	0	0	-	1.669	0.816	1.669	-	-	0	-	0.00%
2004-03-09	0	0.450	0.210	0.490	0.450	0.450	6,000	2,700	0.4500	1.669	0.779	1.818	1.669	1.669	1,617	1.6693	7.14%
2004-03-08	0	0.420	0.420	0.460	-	-	0	0	-	1.558	1.558	1.706	-	-	0	-	5.00%
2004-03-05	0	0.400	0.365	-	-	-	0	0	-	1.484	1.354	-	-	-	0	-	0.00%
2004-03-04	0	0.400	0.360	0.500	0.400	0.435	200,000	83,500	0.4175	1.484	1.335	1.855	1.484	1.614	53,915	1.5487	-15.79%
2004-03-03	0	0.475	0.435	0.500	-	-	0	0	-	1.762	1.614	1.855	-	-	0	-	0.00%
2004-03-02	0	0.475	0.440	0.500	-	-	0	0	-	1.762	1.632	1.855	-	-	0	-	0.00%
2004-03-01	0	0.475	0.475	0.500	-	-	0	0	-	1.762	1.762	1.855	-	-	0	-	0.00%
2004-02-27	0	0.475	0.475	0.500	0.460	0.480	36,000	17,160	0.4767	1.762	1.762	1.855	1.706	1.781	9,705	1.7682	-1.04%
2004-02-26	0	0.480	0.460	0.500	-	-	0	0	-	1.781	1.706	1.855	-	-	0	-	0.00%
2004-02-25	0	0.480	0.480	0.510	0.480	0.500	32,000	15,440	0.4825	1.781	1.781	1.892	1.781	1.855	8,626	1.7899	-4.00%
2004-02-24	0	0.500	0.470	0.500	-	-	0	0	-	1.855	1.743	1.855	-	-	0	-	0.00%
2004-02-23	0	0.500	0.460	0.500	0.510	0.510	40,000	20,400	0.5100	1.855	1.706	1.855	1.892	1.892	10,783	1.8919	6.38%
2004-02-20	0	0.470	0.465	0.500	-	-	0	0	-	1.743	1.725	1.855	-	-	0	-	0.00%
2004-02-19	0	0.470	0.450	0.540	0.470	0.500	150,000	73,500	0.4900	1.743	1.669	2.003	1.743	1.855	40,436	1.8177	-11.32%
2004-02-18	0	0.530	0.475	0.550	-	-	0	0	-	1.966	1.762	2.040	-	-	0	-	0.00%
2004-02-17	0	0.530	0.470	0.530	0.530	0.530	54,000	28,620	0.5300	1.966	1.743	1.966	1.966	1.966	14,557	1.9661	0.00%
2004-02-16	0	0.530	0.500	0.540	0.500	0.560	362,000	194,200	0.5365	1.966	1.855	2.003	1.855	2.077	97,586	1.9900	3.92%
2004-02-13	0	0.510	-	0.510	0.510	0.510	20,000	10,200	0.5100	1.892	-	1.892	1.892	1.892	5,391	1.8919	0.00%
2004-02-12	0	0.510	0.510	0.540	0.510	0.540	268,000	139,580	0.5208	1.892	1.892	2.003	1.892	2.003	72,246	1.9320	4.08%
2004-02-11	0	0.490	0.460	0.490	0.470	0.490	38,000	18,460	0.4858	1.818	1.706	1.818	1.743	1.818	10,244	1.8021	0.00%
2004-02-10	0	0.490	0.420	0.490	0.430	0.490	170,000	75,780	0.4458	1.818	1.558	1.818	1.595	1.818	45,828	1.6536	13.95%
2004-02-09	0	0.430	0.430	0.470	0.380	0.380	10,000	3,800	0.3800	1.595	1.595	1.743	1.410	1.410	2,696	1.4096	13.16%
2004-02-06	0	0.380	0.370	0.420	0.350	0.380	356,390	127,838	0.3587	1.410	1.373	1.558	1.298	1.410	96,074	1.3306	0.00%
2004-02-05	0	0.380	0.355	0.380	0.390	0.400	60,000	23,800	0.3967	1.410	1.317	1.410	1.447	1.484	16,174	1.4715	-5.00%
2004-02-04	0	0.400	0.355	0.400	0.350	0.400	278,000	109,260	0.3930	1.484	1.317	1.484	1.298	1.484	74,942	1.4579	9.59%
2004-02-03	0	0.365	0.335	0.390	-	-	0	0	-	1.354	1.243	1.447	-	-	0	-	0.00%
2004-02-02	0	0.365	0.315	0.365	0.355	0.395	82,000	29,840	0.3639	1.354	1.169	1.354	1.317	1.465	22,105	1.3499	-7.59%
2004-01-30	0	0.395	0.355	0.395	0.400	0.400	18,000	7,200	0.4000	1.465	1.317	1.465	1.484	1.484	4,852	1.4838	6.76%
2004-01-29	0	0.370	0.330	0.390	-	-	0	0	-	1.373	1.224	1.447	-	-	0	-	0.00%
2004-01-28	0	0.370	0.370	0.400	0.360	0.400	150,000	59,600	0.3973	1.373	1.373	1.484	1.335	1.484	40,436	1.4739	-7.50%
2004-01-27	0	0.400	0.335	0.400	0.400	0.400	100,000	40,000	0.4000	1.484	1.243	1.484	1.484	1.484	26,957	1.4838	6.67%
2004-01-26	0	0.375	-	0.400	-	-	0	0	-	1.391	-	1.484	-	-	0	-	0.00%
2004-01-21	0	0.375	0.335	0.400	-	-	0	0	-	1.391	1.243	1.484	-	-	0	-	0.00%
2004-01-20	0	0.375	0.330	0.400	0.370	0.375	50,000	18,550	0.3710	1.391	1.224	1.484	1.373	1.391	13,479	1.3762	1.35%
2004-01-19	0	0.370	0.340	0.370	0.365	0.380	60,000	22,460	0.3743	1.373	1.261	1.373	1.354	1.410	16,174	1.3886	-2.63%
2004-01-16	0	0.380	0.380	0.385	0.380	0.380	12,000	4,560	0.3800	1.410	1.410	1.428	1.410	1.410	3,235	1.4096	-5.00%
2004-01-15	0	0.400	0.360	0.380	0.360	0.420	28,000	10,680	0.3814	1.484	1.335	1.410	1.335	1.558	7,548	1.4149	0.00%
2004-01-14	0	0.400	0.350	0.420	0.380	0.400	120,000	47,600	0.3967	1.484	1.298	1.558	1.410	1.484	32,349	1.4715	-5.88%
2004-01-13	0	0.425	0.210	0.425	0.400	0.425	370,000	149,050	0.4028	1.577	0.779	1.577	1.484	1.577	99,743	1.4943	-2.30%
2004-01-12	0	0.435	0.400	0.435	0.430	0.445	238,000	103,090	0.4332	1.614	1.484	1.614	1.595	1.651	64,159	1.6068	-1.14%
2004-01-09	0	0.440	0.400	0.450	0.400	0.440	82,000	32,880	0.4010	1.632	1.484	1.669	1.484	1.632	22,105	1.4874	10.00%
2004-01-08	0	0.400	-	0.440	0.400	0.400	150,000	60,000	0.4000	1.484	-	1.632	1.484	1.484	40,436	1.4838	2.56%
2004-01-07	0	0.390	0.390	0.430	0.390	0.390	78,000	30,420	0.3900	1.447	1.447	1.595	1.447	1.447	21,027	1.4467	11.43%
2004-01-06	0	0.350	0.280	0.370	0.260	0.350	78,000	24,780	0.3177	1.298	1.039	1.373	0.964	1.298	21,027	1.1785	2.94%
2004-01-05	0	0.340	0.220	-	-	-	0	0	-	1.261	0.816	-	-	-	0	-	0.00%
2004-01-02	0	0.340	0.200	-	-	-	0	0	-	1.261	0.742	-	-	-	0	-	0.00%
2003-12-31	0	0.340	0.200	-	-	-	0	0	-	1.261	0.742	-	-	-	0	-	0.00%
2003-12-30	0	0.340	-	0.380	-	-	0	0	-	1.261	-	1.410	-	-	0	-	0.00%
2003-12-29	0	0.340	0.241	-	-	-	0	0	-	1.261	0.894	-	-	-	0	-	0.00%
2003-12-24	0	0.340	0.200	-	-	-	0	0	-	1.261	0.742	-	-	-	0	-	0.00%
2003-12-23	0	0.340	0.220	0.380	-	-	0	0	-	1.261	0.816	1.410	-	-	0	-	0.00%
2003-12-22	0	0.340	0.220	-	-	-	0	0	-	1.261	0.816	-	-	-	0	-	0.00%
2003-12-19	0	0.340	0.220	-	-	-	0	0	-	1.261	0.816	-	-	-	0	-	0.00%
2003-12-18	0	0.340	0.220	0.380	-	-	0	0	-	1.261	0.816	1.410	-	-	0	-	0.00%
2003-12-17	0	0.340	0.230	0.380	-	-	0	0	-	1.261	0.853	1.410	-	-	0	-	0.00%
2003-12-16	0	0.340	0.230	0.380	-	-	0	0	-	1.261	0.853	1.410	-	-	0	-	0.00%
2003-12-15	0	0.340	0.250	0.380	-	-	0	0	-	1.261	0.927	1.410	-	-	0	-	0.00%
2003-12-12	0	0.340	0.250	0.340	-	-	0	0	-	1.261	0.927	1.261	-	-	0	-	0.00%
2003-12-11	0	0.340	0.220	0.340	-	-	0	0	-	1.261	0.816	1.261	-	-	0	-	0.00%
2003-12-10	0	0.340	0.220	0.380	-	-	0	0	-	1.261	0.816	1.410	-	-	0	-	0.00%
2003-12-09	0	0.340	0.241	0.350	-	-	0	0	-	1.261	0.894	1.298	-	-	0	-	0.00%
2003-12-08	0	0.340	-	0.380	-	-	0	0	-	1.261	-	1.410	-	-	0	-	0.00%
2003-12-05	0	0.340	0.239	0.380	-	-	0	0	-	1.261	0.887	1.410	-	-	0	-	0.00%
2003-12-04	0	0.340	0.240	-	-	-	0	0	-	1.261	0.890	-	-	-	0	-	0.00%
2003-12-03	0	0.340	-	0.380	-	-	0	0	-	1.261	-	1.410	-	-	0	-	0.00%
2003-12-02	0	0.340	-	0.350	0.340	0.340	120,000	40,800	0.3400	1.261	-	1.298	1.261	1.261	32,349	1.2612	13.33%
2003-12-01	0	0.300	-	0.320	0.300	0.320	70,000	21,400	0.3057	1.113	-	1.187	1.113	1.187	18,870	1.1341	22.95%
2003-11-28	0	0.244	0.244	-	-	-	0	0	-	0.905	0.905	-	-	-	0	-	0.83%
2003-11-27	0	0.242	0.242	0.300	-	-	0	0	-	0.898	0.898	1.113	-	-	0	-	0.83%
2003-11-26	0	0.240	0.240	-	-	-	0	0	-	0.890	0.890	-	-	-	0	-	1.27%
2003-11-25	0	0.237	0.237	-	-	-	0	0	-	0.879	0.879	-	-	-	0	-	2.16%
2003-11-24	0	0.232	0.232	-	-	-	0	0	-	0.861	0.861	-	-	-	0	-	0.43%
2003-11-21	0	0.231	0.231	-	0.230	0.230	50,000	11,500	0.2300	0.857	0.857	-	0.853	0.853	13,479	0.8532	0.43%
2003-11-20	0	0.230	0.230	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2003-11-19	0	0.230	0.230	-	0.230	0.250	330,000	80,700	0.2445	0.853	0.853	-	0.853	0.927	88,960	0.9072	-23.33%
2003-11-18	0	0.300	-	0.300	0.222	0.300	360,000	85,000	0.2361	1.113	-	1.113	0.824	1.113	97,047	0.8759	36.36%
2003-11-17	0	0.220	0.220	-	0.220	0.220	20,000	4,400	0.2200	0.816	0.816	-	0.816	0.816	5,391	0.8161	0.00%
2003-11-14	0	0.220	0.210	-	-	-	0	0	-	0.816	0.779	-	-	-	0	-	0.00%
2003-11-13	0	0.220	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2003-11-12	0	0.220	0.210	-	-	-	0	0	-	0.816	0.779	-	-	-	0	-	0.00%
2003-11-11	0	0.220	0.210	-	-	-	0	0	-	0.816	0.779	-	-	-	0	-	0.00%
2003-11-10	0	0.220	0.220	0.242	0.210	0.210	100,000	21,000	0.2100	0.816	0.816	0.898	0.779	0.779	26,957	0.7790	-5.98%
2003-11-07	0	0.234	0.191	0.242	-	-	0	0	-	0.868	0.709	0.898	-	-	0	-	0.00%
2003-11-06	0	0.234	0.190	0.242	0.234	0.234	50,000	11,700	0.2340	0.868	0.705	0.898	0.868	0.868	13,479	0.8680	3.54%
2003-11-05	0	0.226	0.180	0.234	0.218	0.226	120,000	26,560	0.2213	0.838	0.668	0.868	0.809	0.838	32,349	0.8210	7.62%
2003-11-04	0	0.210	0.181	-	-	-	0	0	-	0.779	0.671	-	-	-	0	-	0.00%
2003-11-03	0	0.210	0.181	-	-	-	0	0	-	0.779	0.671	-	-	-	0	-	0.00%
2003-10-31	0	0.210	0.160	-	-	-	0	0	-	0.779	0.594	-	-	-	0	-	0.00%
2003-10-30	0	0.210	0.120	-	-	-	0	0	-	0.779	0.445	-	-	-	0	-	0.00%
2003-10-29	0	0.210	0.170	-	-	-	0	0	-	0.779	0.631	-	-	-	0	-	0.00%
2003-10-28	0	0.210	0.120	-	-	-	0	0	-	0.779	0.445	-	-	-	0	-	0.00%
2003-10-27	0	0.210	0.120	-	0.210	0.210	20,000	4,200	0.2100	0.779	0.445	-	0.779	0.779	5,391	0.7790	0.96%
2003-10-24	0	0.208	0.120	-	-	-	0	0	-	0.772	0.445	-	-	-	0	-	0.00%
2003-10-23	0	0.208	0.170	-	-	-	0	0	-	0.772	0.631	-	-	-	0	-	0.00%
2003-10-22	0	0.208	0.186	-	-	-	0	0	-	0.772	0.690	-	-	-	0	-	0.00%
2003-10-21	0	0.208	0.186	-	-	-	0	0	-	0.772	0.690	-	-	-	0	-	0.00%
2003-10-20	0	0.208	0.186	-	-	-	0	0	-	0.772	0.690	-	-	-	0	-	0.00%
2003-10-17	0	0.208	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
2003-10-16	0	0.208	0.200	-	-	-	0	0	-	0.772	0.742	-	-	-	0	-	0.00%
2003-10-15	0	0.208	0.181	-	-	-	0	0	-	0.772	0.671	-	-	-	0	-	0.00%
2003-10-14	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-13	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-10	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-09	0	0.208	0.180	-	-	-	0	0	-	0.772	0.668	-	-	-	0	-	0.00%
2003-10-08	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-07	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-06	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-03	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-10-02	0	0.208	0.170	-	-	-	0	0	-	0.772	0.631	-	-	-	0	-	0.00%
2003-09-30	0	0.208	0.208	-	0.208	0.208	20,000	4,160	0.2080	0.772	0.772	-	0.772	0.772	5,391	0.7716	0.00%
2003-09-29	0	0.208	0.170	-	-	-	0	0	-	0.772	0.631	-	-	-	0	-	0.00%
2003-09-26	0	0.208	0.200	-	-	-	0	0	-	0.772	0.742	-	-	-	0	-	0.00%
2003-09-25	0	0.208	0.201	-	-	-	0	0	-	0.772	0.746	-	-	-	0	-	0.00%
2003-09-24	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-09-23	0	0.208	0.200	-	-	-	0	0	-	0.772	0.742	-	-	-	0	-	0.00%
2003-09-22	0	0.208	0.208	-	-	-	0	0	-	0.772	0.772	-	-	-	0	-	0.00%
2003-09-19	0	0.208	0.201	-	-	-	0	0	-	0.772	0.746	-	-	-	0	-	0.00%
2003-09-18	0	0.208	0.200	-	-	-	0	0	-	0.772	0.742	-	-	-	0	-	0.00%
2003-09-17	0	0.208	0.191	-	-	-	0	0	-	0.772	0.709	-	-	-	0	-	0.00%
2003-09-16	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-09-15	0	0.208	0.160	-	-	-	0	0	-	0.772	0.594	-	-	-	0	-	0.00%
2003-09-11	0	0.208	0.180	-	-	-	0	0	-	0.772	0.668	-	-	-	0	-	0.00%
2003-09-10	0	0.208	0.208	-	-	-	0	0	-	0.772	0.772	-	-	-	0	-	0.00%
2003-09-09	0	0.208	0.204	-	-	-	0	0	-	0.772	0.757	-	-	-	0	-	0.00%
2003-09-08	0	0.208	0.180	-	-	-	0	0	-	0.772	0.668	-	-	-	0	-	0.00%
2003-09-05	0	0.208	0.208	-	-	-	0	0	-	0.772	0.772	-	-	-	0	-	0.00%
2003-09-04	0	0.208	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
2003-09-03	0	0.208	0.200	-	-	-	0	0	-	0.772	0.742	-	-	-	0	-	0.00%
2003-09-02	0	0.208	-	0.208	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
2003-09-01	0	0.208	0.208	-	-	-	0	0	-	0.772	0.772	-	-	-	0	-	0.00%
2003-08-29	0	0.208	0.208	-	0.200	0.201	196,000	39,300	0.2005	0.772	0.772	-	0.742	0.746	52,837	0.7438	4.00%
2003-08-28	0	0.200	0.200	0.220	0.180	0.200	216,000	42,480	0.1967	0.742	0.742	0.816	0.668	0.742	58,228	0.7295	-9.09%
2003-08-27	0	0.220	0.130	0.220	-	-	0	0	-	0.816	0.482	0.816	-	-	0	-	0.00%
2003-08-26	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	0.00%
2003-08-25	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	0.00%
2003-08-22	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	0.00%
2003-08-21	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	0.00%
2003-08-20	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	0.00%
2003-08-19	0	0.220	0.151	0.220	-	-	0	0	-	0.816	0.560	0.816	-	-	0	-	0.00%
2003-08-18	0	0.220	0.150	0.220	-	-	0	0	-	0.816	0.556	0.816	-	-	0	-	-0.90%
2003-08-15	0	0.222	0.151	0.222	-	-	0	0	-	0.824	0.560	0.824	-	-	0	-	0.00%
2003-08-14	0	0.222	-	0.222	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-0.89%
2003-08-13	0	0.224	-	0.230	0.224	0.224	60,000	13,440	0.2240	0.831	-	0.853	0.831	0.831	16,174	0.8309	4.19%
2003-08-12	0	0.215	-	0.215	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2003-08-11	0	0.215	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2003-08-08	0	0.215	0.150	0.215	-	-	0	0	-	0.798	0.556	0.798	-	-	0	-	0.00%
2003-08-07	0	0.215	0.150	0.215	-	-	0	0	-	0.798	0.556	0.798	-	-	0	-	0.00%
2003-08-06	0	0.215	-	0.225	-	-	0	0	-	0.798	-	0.835	-	-	0	-	0.00%
2003-08-05	0	0.215	0.200	0.215	0.215	0.215	50,000	10,750	0.2150	0.798	0.742	0.798	0.798	0.798	13,479	0.7976	2.38%
2003-08-04	0	0.210	0.150	0.218	-	-	0	0	-	0.779	0.556	0.809	-	-	0	-	0.00%
2003-08-01	0	0.210	-	0.215	0.210	0.210	110,000	23,100	0.2100	0.779	-	0.798	0.779	0.779	29,653	0.7790	0.00%
2003-07-31	0	0.210	0.210	-	-	-	0	0	-	0.779	0.779	-	-	-	0	-	5.00%
2003-07-30	0	0.200	0.150	0.220	-	-	0	0	-	0.742	0.556	0.816	-	-	0	-	0.00%
2003-07-29	0	0.200	0.150	0.215	-	-	0	0	-	0.742	0.556	0.798	-	-	0	-	0.00%
2003-07-28	0	0.200	-	0.215	-	-	0	0	-	0.742	-	0.798	-	-	0	-	0.00%
2003-07-25	0	0.200	0.200	0.210	-	-	0	0	-	0.742	0.742	0.779	-	-	0	-	0.00%
2003-07-24	0	0.200	0.200	-	0.195	0.210	690,000	141,690	0.2053	0.742	0.742	-	0.723	0.779	186,007	0.7617	-1.96%
2003-07-23	0	0.204	0.140	0.205	-	-	0	0	-	0.757	0.519	0.760	-	-	0	-	0.00%
2003-07-22	0	0.204	0.180	0.210	-	-	0	0	-	0.757	0.668	0.779	-	-	0	-	0.00%
2003-07-21	0	0.204	0.200	0.208	0.204	0.230	600,000	129,620	0.2160	0.757	0.742	0.772	0.757	0.853	161,745	0.8014	-10.53%
2003-07-18	0	0.228	0.150	0.228	-	-	0	0	-	0.846	0.556	0.846	-	-	0	-	-0.44%
2003-07-17	0	0.229	0.180	0.229	-	-	0	0	-	0.849	0.668	0.849	-	-	0	-	-0.43%
2003-07-16	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-07-15	0	0.230	0.222	0.230	-	-	0	0	-	0.853	0.824	0.853	-	-	0	-	0.00%
2003-07-14	0	0.230	0.225	0.230	0.222	0.232	830,000	191,360	0.2306	0.853	0.835	0.853	0.824	0.861	223,747	0.8553	0.00%
2003-07-11	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	0.853	-	0.853	0.853	0.853	26,957	0.8532	-1.71%
2003-07-10	0	0.234	-	-	-	-	0	0	-	0.868	-	-	-	-	0	-	0.00%
2003-07-09	0	0.234	0.226	0.242	0.218	0.234	724,000	160,424	0.2216	0.868	0.838	0.898	0.809	0.868	195,172	0.8220	7.34%
2003-07-08	0	0.218	0.210	0.245	0.218	0.218	228,000	49,704	0.2180	0.809	0.779	0.909	0.809	0.809	61,463	0.8087	-8.40%
2003-07-07	0	0.238	-	0.238	0.238	0.238	150,000	35,700	0.2380	0.883	-	0.883	0.883	0.883	40,436	0.8829	3.48%
2003-07-04	0	0.230	0.230	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2003-07-03	0	0.230	0.230	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2003-07-02	0	0.230	0.220	-	-	-	0	0	-	0.853	0.816	-	-	-	0	-	0.00%
2003-06-30	0	0.230	0.230	0.246	0.220	0.220	20,000	4,400	0.2200	0.853	0.853	0.913	0.816	0.816	5,391	0.8161	-6.50%
2003-06-27	0	0.246	0.238	0.246	0.245	0.246	150,000	36,850	0.2457	0.913	0.883	0.913	0.909	0.913	40,436	0.9113	0.00%
2003-06-26	0	0.246	0.239	0.246	0.245	0.246	100,000	24,550	0.2455	0.913	0.887	0.913	0.909	0.913	26,957	0.9107	0.41%
2003-06-25	0	0.245	0.230	0.248	0.245	0.245	50,000	12,250	0.2450	0.909	0.853	0.920	0.909	0.909	13,479	0.9088	-0.41%
2003-06-24	0	0.246	-	-	-	-	0	0	-	0.913	-	-	-	-	0	-	0.00%
2003-06-23	0	0.246	0.238	0.246	-	-	0	0	-	0.913	0.883	0.913	-	-	0	-	0.00%
2003-06-20	0	0.246	0.238	0.270	-	-	0	0	-	0.913	0.883	1.002	-	-	0	-	0.00%
2003-06-19	0	0.246	0.238	0.260	-	-	0	0	-	0.913	0.883	0.964	-	-	0	-	0.00%
2003-06-18	0	0.246	0.235	0.260	0.246	0.246	134,000	32,564	0.2430	0.913	0.872	0.964	0.913	0.913	36,123	0.9015	3.36%
2003-06-17	0	0.238	0.238	-	-	-	0	0	-	0.883	0.883	-	-	-	0	-	1.28%
2003-06-16	0	0.235	0.235	-	0.230	0.230	20,000	4,600	0.2300	0.872	0.872	-	0.853	0.853	5,391	0.8532	-1.26%
2003-06-13	0	0.238	0.230	-	0.238	0.238	100,000	23,800	0.2380	0.883	0.853	-	0.883	0.883	26,957	0.8829	1.28%
2003-06-12	0	0.235	0.228	-	-	-	0	0	-	0.872	0.846	-	-	-	0	-	0.00%
2003-06-11	0	0.235	0.228	-	-	-	0	0	-	0.872	0.846	-	-	-	0	-	0.00%
2003-06-10	0	0.235	0.228	-	-	-	0	0	-	0.872	0.846	-	-	-	0	-	0.00%
2003-06-09	0	0.235	0.228	0.235	0.235	0.235	60,000	14,100	0.2350	0.872	0.846	0.872	0.872	0.872	16,174	0.8717	1.73%
2003-06-06	0	0.231	0.160	0.235	-	-	0	0	-	0.857	0.594	0.872	-	-	0	-	0.00%
2003-06-05	0	0.231	0.180	-	-	-	0	0	-	0.857	0.668	-	-	-	0	-	0.00%
2003-06-03	0	0.231	-	-	0.231	0.231	100,000	23,100	0.2310	0.857	-	-	0.857	0.857	26,957	0.8569	0.00%
2003-06-02	0	0.231	0.231	-	0.230	0.231	90,000	20,760	0.2307	0.857	0.857	-	0.853	0.857	24,262	0.8557	1.32%
2003-05-30	0	0.228	0.228	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2003-05-29	0	0.228	0.228	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2003-05-28	0	0.228	0.228	-	-	-	0	0	-	0.846	0.846	-	-	-	0	-	0.00%
2003-05-27	0	0.228	0.224	-	-	-	0	0	-	0.846	0.831	-	-	-	0	-	0.00%
2003-05-26	0	0.228	0.228	-	0.224	0.224	10,000	2,240	0.2240	0.846	0.846	-	0.831	0.831	2,696	0.8309	-0.87%
2003-05-23	0	0.230	0.224	-	-	-	0	0	-	0.853	0.831	-	-	-	0	-	0.00%
2003-05-22	0	0.230	0.220	-	-	-	0	0	-	0.853	0.816	-	-	-	0	-	0.00%
2003-05-21	0	0.230	0.220	-	-	-	0	0	-	0.853	0.816	-	-	-	0	-	0.00%
2003-05-20	0	0.230	0.220	0.230	0.220	0.230	170,000	38,100	0.2241	0.853	0.816	0.853	0.816	0.853	45,828	0.8314	-3.36%
2003-05-19	0	0.238	-	0.240	-	-	0	0	-	0.883	-	0.890	-	-	0	-	0.00%
2003-05-16	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-05-15	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-05-14	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-05-13	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-05-12	0	0.238	-	0.238	-	-	0	0	-	0.883	-	0.883	-	-	0	-	-0.83%
2003-05-09	0	0.240	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2003-05-07	0	0.240	-	0.240	-	-	0	0	-	0.890	-	0.890	-	-	0	-	-4.00%
2003-05-06	0	0.250	-	0.290	-	-	0	0	-	0.927	-	1.076	-	-	0	-	0.00%
2003-05-05	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-05-02	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-04-30	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-04-29	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-04-28	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-25	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-24	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-04-23	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-22	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-17	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-16	0	0.250	-	0.250	-	-	0	0	-	0.927	-	0.927	-	-	0	-	0.00%
2003-04-15	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
2003-04-14	0	0.250	-	0.290	-	-	0	0	-	0.927	-	1.076	-	-	0	-	0.00%
2003-04-11	0	0.250	-	0.290	-	-	0	0	-	0.927	-	1.076	-	-	0	-	0.00%
2003-04-10	0	0.250	-	0.290	-	-	0	0	-	0.927	-	1.076	-	-	0	-	0.00%
2003-04-09	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.927	-	0.927	0.927	0.927	13,479	0.9274	25.00%
2003-04-08	0	0.200	-	0.250	-	-	0	0	-	0.742	-	0.927	-	-	0	-	0.00%
2003-04-07	0	0.200	-	-	0.200	0.200	20,000	4,000	0.2000	0.742	-	-	0.742	0.742	5,391	0.7419	0.00%
2003-04-04	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-04-03	0	0.200	-	-	-	-	10	2	0.2000	0.742	-	-	-	-	3	0.7419	0.00%
2003-04-02	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-04-01	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-31	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-28	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-27	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-26	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-25	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-24	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-21	0	0.200	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2003-03-20	0	0.200	-	-	0.200	0.200	120,000	24,000	0.2000	0.742	-	-	0.742	0.742	32,349	0.7419	0.00%
2003-03-19	0	0.200	-	0.200	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2003-03-18	0	0.200	-	-	0.200	0.200	50,000	10,000	0.2000	0.742	-	-	0.742	0.742	13,479	0.7419	-13.04%
2003-03-17	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-03-14	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-13	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-12	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-11	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-10	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-07	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-06	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-05	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-04	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-03-03	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-28	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-27	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-26	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-25	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-24	0	0.230	-	0.235	-	-	0	0	-	0.853	-	0.872	-	-	0	-	0.00%
2003-02-21	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-20	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-19	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-18	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-17	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-14	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-13	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-02-12	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-02-11	0	0.230	-	0.230	0.230	0.230	50,000	11,500	0.2300	0.853	-	0.853	0.853	0.853	13,479	0.8532	0.00%
2003-02-10	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	-3.36%
2003-02-07	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-02-06	0	0.238	-	0.240	-	-	0	0	-	0.883	-	0.890	-	-	0	-	0.00%
2003-02-05	0	0.238	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2003-02-04	0	0.238	0.238	-	-	-	0	0	-	0.883	0.883	-	-	-	0	-	3.48%
2003-01-30	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-29	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-28	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-27	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-24	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-23	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-22	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-21	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-01-20	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-17	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-01-16	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-15	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-14	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-01-13	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-10	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-01-09	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-08	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-07	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2003-01-06	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-03	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2003-01-02	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-31	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-30	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-27	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-24	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-23	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-20	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-19	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-18	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-17	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-16	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-13	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-12	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-11	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-10	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-09	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-06	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-05	0	0.230	-	0.231	-	-	0	0	-	0.853	-	0.857	-	-	0	-	0.00%
2002-12-04	0	0.230	-	0.230	-	-	0	0	-	0.853	-	0.853	-	-	0	-	0.00%
2002-12-03	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-12-02	0	0.230	-	0.235	-	-	0	0	-	0.853	-	0.872	-	-	0	-	0.00%
2002-11-29	0	0.230	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2002-11-28	0	0.230	-	0.237	-	-	0	0	-	0.853	-	0.879	-	-	0	-	0.00%
2002-11-27	0	0.230	0.222	0.238	-	-	472,000	106,200	0.2250	0.853	0.824	0.883	-	-	127,239	0.8346	0.00%
2002-11-26	0	0.230	0.225	0.242	0.230	0.230	130,000	29,900	0.2300	0.853	0.835	0.898	0.853	0.853	35,045	0.8532	-2.13%
2002-11-25	0	0.235	0.235	0.245	0.235	0.235	98,000	23,030	0.2350	0.872	0.872	0.909	0.872	0.872	26,418	0.8717	-0.84%
2002-11-22	0	0.237	0.237	-	-	-	0	0	-	0.879	0.879	-	-	-	0	-	0.85%
2002-11-21	0	0.235	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2002-11-20	0	0.235	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2002-11-19	0	0.235	0.235	-	0.230	0.230	20,000	4,600	0.2300	0.872	0.872	-	0.853	0.853	5,391	0.8532	0.00%
2002-11-18	0	0.235	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2002-11-15	0	0.235	0.230	-	-	-	0	0	-	0.872	0.853	-	-	-	0	-	0.00%
2002-11-14	0	0.235	0.235	-	0.235	0.250	106,000	25,688	0.2423	0.872	0.872	-	0.872	0.927	28,575	0.8990	-18.97%
2002-11-13	0	0.290	-	0.290	-	-	0	0	-	1.076	-	1.076	-	-	0	-	-17.14%
2002-11-12	0	0.350	-	0.360	-	-	0	0	-	1.298	-	1.335	-	-	0	-	0.00%
2002-11-11	0	0.350	-	0.390	-	-	0	0	-	1.298	-	1.447	-	-	0	-	0.00%
2002-11-08	0	0.350	-	0.390	-	-	0	0	-	1.298	-	1.447	-	-	0	-	0.00%
2002-11-07	0	0.350	-	0.390	-	-	0	0	-	1.298	-	1.447	-	-	0	-	0.00%
2002-11-06	0	0.350	-	0.390	-	-	0	0	-	1.298	-	1.447	-	-	0	-	0.00%
2002-11-05	0	0.350	-	0.390	-	-	0	0	-	1.298	-	1.447	-	-	0	-	0.00%
2002-11-04	0	0.350	-	-	-	-	0	0	-	1.298	-	-	-	-	0	-	0.00%
2002-11-01	0	0.350	-	0.350	-	-	0	0	-	1.298	-	1.298	-	-	0	-	0.00%
2002-10-31	0	0.350	0.350	-	-	-	0	0	-	1.298	1.298	-	-	-	0	-	20.69%
2002-10-30	0	0.290	-	0.290	-	-	0	0	-	1.076	-	1.076	-	-	0	-	-3.33%
2002-10-29	0	0.300	-	0.340	-	-	0	0	-	1.113	-	1.261	-	-	0	-	0.00%
2002-10-28	0	0.300	-	0.330	-	-	0	0	-	1.113	-	1.224	-	-	0	-	0.00%
2002-10-25	0	0.300	-	0.310	-	-	0	0	-	1.113	-	1.150	-	-	0	-	0.00%
2002-10-24	0	0.300	-	0.340	-	-	0	0	-	1.113	-	1.261	-	-	0	-	0.00%
2002-10-23	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-22	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2002-10-21	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-18	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-17	0	0.300	-	0.320	-	-	4,000	1,200	0.3000	1.113	-	1.187	-	-	1,078	1.1129	0.00%
2002-10-16	0	0.300	-	0.320	-	-	0	0	-	1.113	-	1.187	-	-	0	-	0.00%
2002-10-15	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-11	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-10	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-09	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-08	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-07	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-04	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-03	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-10-02	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-30	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-27	0	0.300	-	0.320	-	-	0	0	-	1.113	-	1.187	-	-	0	-	0.00%
2002-09-26	0	0.300	-	0.320	-	-	0	0	-	1.113	-	1.187	-	-	0	-	0.00%
2002-09-25	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-24	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-23	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-20	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-19	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-18	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-17	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-16	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-13	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-12	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-11	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-10	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2002-09-09	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2002-09-06	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2002-09-05	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
2002-09-04	0	0.300	-	0.300	-	-	0	0	-	1.113	-	1.113	-	-	0	-	-6.25%
2002-09-03	0	0.320	-	0.360	-	-	0	0	-	1.187	-	1.335	-	-	0	-	0.00%
2002-09-02	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-30	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-29	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-28	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-27	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-26	0	0.320	-	0.360	-	-	0	0	-	1.187	-	1.335	-	-	0	-	0.00%
2002-08-23	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-22	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-21	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-20	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	0.00%
2002-08-19	0	0.320	-	0.320	-	-	0	0	-	1.187	-	1.187	-	-	0	-	-5.88%
2002-08-16	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	0.00%
2002-08-15	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	0.00%
2002-08-14	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	0.00%
2002-08-13	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	0.00%
2002-08-12	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	0.00%
2002-08-09	0	0.340	-	0.340	-	-	0	0	-	1.261	-	1.261	-	-	0	-	-2.86%
2002-08-08	0	0.350	-	0.350	-	-	0	0	-	1.298	-	1.298	-	-	0	-	0.00%
2002-08-07	0	0.350	-	0.350	-	-	0	0	-	1.298	-	1.298	-	-	0	-	0.00%
2002-08-06	0	0.350	-	0.380	-	-	0	0	-	1.298	-	1.410	-	-	0	-	0.00%
2002-08-05	0	0.350	-	0.380	-	-	0	0	-	1.298	-	1.410	-	-	0	-	0.00%
2002-08-02	0	0.350	-	0.350	-	-	0	0	-	1.298	-	1.298	-	-	0	-	-7.89%
2002-08-01	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2002-07-31	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2002-07-30	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2002-07-29	0	0.380	-	0.390	-	-	0	0	-	1.410	-	1.447	-	-	0	-	0.00%
2002-07-26	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2002-07-25	0	0.380	-	0.390	-	-	0	0	-	1.410	-	1.447	-	-	0	-	0.00%
2002-07-24	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2002-07-23	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	-5.00%
2002-07-22	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-19	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-18	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-17	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-16	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-15	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-12	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-11	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-10	0	0.400	-	0.410	-	-	0	0	-	1.484	-	1.521	-	-	0	-	0.00%
2002-07-09	0	0.400	-	0.410	-	-	0	0	-	1.484	-	1.521	-	-	0	-	0.00%
2002-07-08	0	0.400	-	0.410	-	-	0	0	-	1.484	-	1.521	-	-	0	-	0.00%
2002-07-05	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-07-04	0	0.400	-	0.420	-	-	0	0	-	1.484	-	1.558	-	-	0	-	0.00%
2002-07-03	0	0.400	-	0.420	-	-	0	0	-	1.484	-	1.558	-	-	0	-	0.00%
2002-07-02	0	0.400	-	0.420	-	-	0	0	-	1.484	-	1.558	-	-	0	-	0.00%
2002-06-28	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
2002-06-27	0	0.400	-	0.415	-	-	0	0	-	1.484	-	1.539	-	-	0	-	0.00%
2002-06-26	0	0.400	0.370	0.415	-	-	0	0	-	1.484	1.373	1.539	-	-	0	-	0.00%
2002-06-25	0	0.400	0.370	0.415	-	-	0	0	-	1.484	1.373	1.539	-	-	0	-	0.00%
2002-06-24	0	0.400	0.370	0.410	-	-	0	0	-	1.484	1.373	1.521	-	-	0	-	0.00%
2002-06-21	0	0.400	0.370	0.410	-	-	0	0	-	1.484	1.373	1.521	-	-	0	-	0.00%
2002-06-20	0	0.400	-	0.410	-	-	0	0	-	1.484	-	1.521	-	-	0	-	0.00%
2002-06-19	0	0.400	-	0.410	-	-	0	0	-	1.484	-	1.521	-	-	0	-	0.00%
2002-06-18	0	0.400	0.360	0.400	-	-	0	0	-	1.484	1.335	1.484	-	-	0	-	-4.76%
2002-06-17	0	0.420	0.380	0.420	-	-	0	0	-	1.558	1.410	1.558	-	-	0	-	0.00%
2002-06-14	0	0.420	0.390	0.420	-	-	0	0	-	1.558	1.447	1.558	-	-	0	-	0.00%
2002-06-13	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	1.558	1.484	1.558	1.558	1.558	13,479	1.5580	2.44%
2002-06-12	0	0.410	0.405	0.420	0.410	0.410	40,000	16,400	0.4100	1.521	1.502	1.558	1.521	1.521	10,783	1.5209	-6.82%
2002-06-11	0	0.440	0.410	0.440	-	-	0	0	-	1.632	1.521	1.632	-	-	0	-	0.00%
2002-06-10	0	0.440	0.420	0.440	-	-	0	0	-	1.632	1.558	1.632	-	-	0	-	-2.22%
2002-06-07	0	0.450	0.420	0.450	0.420	0.450	10,400	4,540	0.4365	1.669	1.558	1.669	1.558	1.669	2,804	1.6194	0.00%
2002-06-06	0	0.450	0.420	0.480	-	-	0	0	-	1.669	1.558	1.781	-	-	0	-	0.00%
2002-06-05	0	0.450	0.420	0.450	0.450	0.450	50,000	22,500	0.4500	1.669	1.558	1.669	1.669	1.669	13,479	1.6693	0.00%
2002-06-04	0	0.450	0.420	0.450	-	-	0	0	-	1.669	1.558	1.669	-	-	0	-	0.00%
2002-06-03	0	0.450	0.440	0.450	0.450	0.460	76,000	34,460	0.4534	1.669	1.632	1.669	1.669	1.706	20,488	1.6820	0.00%
2002-05-31	0	0.450	0.430	-	0.450	0.450	80,000	36,000	0.4500	1.669	1.595	-	1.669	1.669	21,566	1.6693	0.00%
2002-05-30	0	0.450	0.450	0.520	0.420	0.420	4,000	1,680	0.4200	1.669	1.669	1.929	1.558	1.558	1,078	1.5580	-13.46%
2002-05-29	0	0.520	0.420	0.540	0.490	0.520	120,000	60,600	0.5050	1.929	1.558	2.003	1.818	1.929	32,349	1.8733	15.56%
2002-05-28	0	0.450	0.430	-	-	-	0	0	-	1.669	1.595	-	-	-	0	-	0.00%
2002-05-27	0	0.450	0.450	0.490	-	-	0	0	-	1.669	1.669	1.818	-	-	0	-	0.00%
2002-05-24	0	0.450	-	0.490	-	-	0	0	-	1.669	-	1.818	-	-	0	-	0.00%
2002-05-23	0	0.450	0.450	0.490	0.450	0.450	10,000	4,500	0.4500	1.669	1.669	1.818	1.669	1.669	2,696	1.6693	0.00%
2002-05-22	0	0.450	-	0.470	-	-	0	0	-	1.669	-	1.743	-	-	0	-	0.00%
2002-05-21	0	0.450	-	0.460	-	-	0	0	-	1.669	-	1.706	-	-	0	-	0.00%
2002-05-17	0	0.450	0.450	0.540	0.450	0.450	8,000	3,600	0.4500	1.669	1.669	2.003	1.669	1.669	2,157	1.6693	-6.25%
2002-05-16	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2002-05-15	0	0.480	-	0.540	-	-	0	0	-	1.781	-	2.003	-	-	0	-	0.00%
2002-05-14	0	0.480	-	0.480	-	-	0	0	-	1.781	-	1.781	-	-	0	-	0.00%
2002-05-13	0	0.480	-	0.540	-	-	0	0	-	1.781	-	2.003	-	-	0	-	0.00%
2002-05-10	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2002-05-09	0	0.480	-	0.540	-	-	0	0	-	1.781	-	2.003	-	-	0	-	0.00%
2002-05-08	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2002-05-07	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2002-05-06	0	0.480	-	0.540	0.480	0.480	12,000	5,760	0.4800	1.781	-	2.003	1.781	1.781	3,235	1.7806	-2.04%
2002-05-03	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-05-02	0	0.490	-	0.490	-	-	0	0	-	1.818	-	1.818	-	-	0	-	0.00%
2002-04-30	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-04-29	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-04-26	0	0.490	-	0.530	-	-	0	0	-	1.818	-	1.966	-	-	0	-	0.00%
2002-04-25	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-04-24	0	0.490	-	0.530	-	-	0	0	-	1.818	-	1.966	-	-	0	-	0.00%
2002-04-23	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-04-22	0	0.490	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	0.00%
2002-04-19	0	0.490	-	0.520	-	-	0	0	-	1.818	-	1.929	-	-	0	-	0.00%
2002-04-18	0	0.490	-	0.520	-	-	0	0	-	1.818	-	1.929	-	-	0	-	0.00%
2002-04-17	0	0.490	-	0.530	-	-	0	0	-	1.818	-	1.966	-	-	0	-	0.00%
2002-04-16	0	0.490	-	0.550	-	-	0	0	-	1.818	-	2.040	-	-	0	-	0.00%
2002-04-15	0	0.490	-	0.550	0.490	0.490	2,000	980	0.4900	1.818	-	2.040	1.818	1.818	539	1.8177	2.08%
2002-04-12	0	0.480	0.480	0.530	-	-	0	0	-	1.781	1.781	1.966	-	-	0	-	0.00%
2002-04-11	0	0.480	0.480	0.530	-	-	0	0	-	1.781	1.781	1.966	-	-	0	-	0.00%
2002-04-10	0	0.480	0.480	0.500	-	-	0	0	-	1.781	1.781	1.855	-	-	0	-	4.35%
2002-04-09	0	0.460	0.460	0.530	0.450	0.450	80,000	36,000	0.4500	1.706	1.706	1.966	1.669	1.669	21,566	1.6693	-6.12%
2002-04-08	0	0.490	-	0.520	0.490	0.490	50,000	24,500	0.4900	1.818	-	1.929	1.818	1.818	13,479	1.8177	8.89%
2002-04-04	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2002-04-03	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2002-04-02	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2002-03-28	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2002-03-27	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2002-03-26	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2002-03-25	0	0.450	0.420	0.450	-	-	0	0	-	1.669	1.558	1.669	-	-	0	-	-3.23%
2002-03-22	0	0.465	-	-	-	-	0	0	-	1.725	-	-	-	-	0	-	0.00%
2002-03-21	0	0.465	0.425	0.510	-	-	0	0	-	1.725	1.577	1.892	-	-	0	-	0.00%
2002-03-20	0	0.465	-	0.510	-	-	0	0	-	1.725	-	1.892	-	-	0	-	0.00%
2002-03-19	0	0.465	-	-	-	-	0	0	-	1.725	-	-	-	-	0	-	0.00%
2002-03-18	0	0.465	-	0.520	-	-	0	0	-	1.725	-	1.929	-	-	0	-	0.00%
2002-03-15	0	0.465	-	0.520	-	-	0	0	-	1.725	-	1.929	-	-	0	-	0.00%
2002-03-14	0	0.465	-	0.520	-	-	0	0	-	1.725	-	1.929	-	-	0	-	0.00%
2002-03-13	0	0.465	0.440	0.520	-	-	0	0	-	1.725	1.632	1.929	-	-	0	-	0.00%
2002-03-12	0	0.465	0.450	0.520	0.465	0.465	20,000	9,300	0.4650	1.725	1.669	1.929	1.725	1.725	5,391	1.7249	1.09%
2002-03-11	0	0.460	0.460	0.520	0.460	0.460	2,000	920	0.4600	1.706	1.706	1.929	1.706	1.706	539	1.7064	0.00%
2002-03-08	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2002-03-07	0	0.460	0.450	0.490	-	-	0	0	-	1.706	1.669	1.818	-	-	0	-	0.00%
2002-03-06	0	0.460	0.440	0.490	0.460	0.460	70,000	32,200	0.4600	1.706	1.632	1.818	1.706	1.706	18,870	1.7064	2.22%
2002-03-05	0	0.450	-	0.500	-	-	0	0	-	1.669	-	1.855	-	-	0	-	0.00%
2002-03-04	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
2002-03-01	0	0.450	-	0.500	-	-	0	0	-	1.669	-	1.855	-	-	0	-	0.00%
2002-02-28	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2002-02-27	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2002-02-26	0	0.450	0.425	-	-	-	0	0	-	1.669	1.577	-	-	-	0	-	0.00%
2002-02-25	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2002-02-22	0	0.450	0.440	-	-	-	0	0	-	1.669	1.632	-	-	-	0	-	0.00%
2002-02-21	0	0.450	0.440	0.490	-	-	0	0	-	1.669	1.632	1.818	-	-	0	-	0.00%
2002-02-20	0	0.450	0.450	-	0.450	0.450	130,000	58,500	0.4500	1.669	1.669	-	1.669	1.669	35,045	1.6693	-2.17%
2002-02-19	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2002-02-18	0	0.460	0.460	-	-	-	0	0	-	1.706	1.706	-	-	-	0	-	0.00%
2002-02-15	0	0.460	0.450	-	-	-	0	0	-	1.706	1.669	-	-	-	0	-	0.00%
2002-02-11	0	0.460	0.460	0.500	-	-	0	0	-	1.706	1.706	1.855	-	-	0	-	0.00%
2002-02-08	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2002-02-07	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2002-02-06	0	0.460	0.460	0.500	-	-	0	0	-	1.706	1.706	1.855	-	-	0	-	0.00%
2002-02-05	0	0.460	0.460	-	0.460	0.460	40,000	18,400	0.4600	1.706	1.706	-	1.706	1.706	10,783	1.7064	4.55%
2002-02-04	0	0.440	0.430	-	-	-	0	0	-	1.632	1.595	-	-	-	0	-	0.00%
2002-02-01	0	0.440	0.430	-	-	-	0	0	-	1.632	1.595	-	-	-	0	-	0.00%
2002-01-31	0	0.440	0.430	-	-	-	0	0	-	1.632	1.595	-	-	-	0	-	0.00%
2002-01-30	0	0.440	0.440	-	0.440	0.440	2,000	880	0.4400	1.632	1.632	-	1.632	1.632	539	1.6322	-2.22%
2002-01-29	0	0.450	0.450	0.500	0.450	0.450	2,390,000	1,075,500	0.4500	1.669	1.669	1.855	1.669	1.669	644,284	1.6693	0.00%
2002-01-28	0	0.450	0.430	0.450	0.430	0.450	1,614,000	726,220	0.4500	1.669	1.595	1.669	1.595	1.669	435,094	1.6691	-6.25%
2002-01-25	0	0.480	0.480	-	0.450	0.450	2,000	900	0.4500	1.781	1.781	-	1.669	1.669	539	1.6693	2.13%
2002-01-24	0	0.470	0.470	-	0.450	0.450	4,000	1,800	0.4500	1.743	1.743	-	1.669	1.669	1,078	1.6693	1.08%
2002-01-23	0	0.465	0.465	0.520	0.460	0.460	2,000	920	0.4600	1.725	1.725	1.929	1.706	1.706	539	1.7064	-1.06%
2002-01-22	0	0.470	0.460	0.520	-	-	0	0	-	1.743	1.706	1.929	-	-	0	-	0.00%
2002-01-21	0	0.470	0.470	-	0.440	0.440	4,000	1,760	0.4400	1.743	1.743	-	1.632	1.632	1,078	1.6322	0.00%
2002-01-18	0	0.470	0.470	-	0.470	0.470	10,000	4,700	0.4700	1.743	1.743	-	1.743	1.743	2,696	1.7435	0.00%
2002-01-17	0	0.470	0.470	0.480	0.430	0.470	66,000	30,220	0.4579	1.743	1.743	1.781	1.595	1.743	17,792	1.6985	4.44%
2002-01-16	0	0.450	0.450	0.490	0.450	0.450	2,000	900	0.4500	1.669	1.669	1.818	1.669	1.669	539	1.6693	-2.17%
2002-01-15	0	0.460	0.460	0.500	0.460	0.480	104,000	49,840	0.4792	1.706	1.706	1.855	1.706	1.781	28,036	1.7777	-8.00%
2002-01-14	0	0.500	0.480	0.500	0.460	0.500	8,000	3,840	0.4800	1.855	1.781	1.855	1.706	1.855	2,157	1.7806	0.00%
2002-01-11	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	-3.85%
2002-01-10	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	-3.70%
2002-01-09	0	0.540	0.490	0.540	-	-	0	0	-	2.003	1.818	2.003	-	-	0	-	0.00%
2002-01-08	0	0.540	0.500	0.540	-	-	0	0	-	2.003	1.855	2.003	-	-	0	-	0.00%
2002-01-07	0	0.540	0.510	0.540	-	-	0	0	-	2.003	1.892	2.003	-	-	0	-	0.00%
2002-01-04	0	0.540	0.510	0.540	0.500	0.540	12,000	6,400	0.5333	2.003	1.892	2.003	1.855	2.003	3,235	1.9784	8.00%
2002-01-03	0	0.500	0.500	0.550	-	-	0	0	-	1.855	1.855	2.040	-	-	0	-	0.00%
2002-01-02	0	0.500	0.500	0.550	0.490	0.490	30,000	14,700	0.4900	1.855	1.855	2.040	1.818	1.818	8,087	1.8177	-1.96%
2001-12-31	0	0.510	0.495	0.550	-	-	0	0	-	1.892	1.836	2.040	-	-	0	-	0.00%
2001-12-28	0	0.510	0.510	-	0.495	0.495	10,000	4,950	0.4950	1.892	1.892	-	1.836	1.836	2,696	1.8362	2.00%
2001-12-27	0	0.500	0.495	0.530	-	-	0	0	-	1.855	1.836	1.966	-	-	0	-	0.00%
2001-12-24	0	0.500	-	-	-	-	0	0	-	1.855	-	-	-	-	0	-	0.00%
2001-12-21	0	0.500	0.500	0.520	0.500	0.500	44,000	22,000	0.5000	1.855	1.855	1.929	1.855	1.855	11,861	1.8548	-3.85%
2001-12-20	0	0.520	0.500	0.520	-	-	0	0	-	1.929	1.855	1.929	-	-	0	-	0.00%
2001-12-19	0	0.520	0.490	0.530	-	-	0	0	-	1.929	1.818	1.966	-	-	0	-	0.00%
2001-12-18	0	0.520	0.500	0.530	0.520	0.520	50,000	26,000	0.5200	1.929	1.855	1.966	1.929	1.929	13,479	1.9290	-1.89%
2001-12-17	0	0.530	0.490	0.530	-	-	0	0	-	1.966	1.818	1.966	-	-	0	-	0.00%
2001-12-14	0	0.530	0.510	0.550	-	-	0	0	-	1.966	1.892	2.040	-	-	0	-	0.00%
2001-12-13	0	0.530	0.530	0.550	0.490	0.530	220,000	113,660	0.5166	1.966	1.966	2.040	1.818	1.966	59,306	1.9165	9.28%
2001-12-12	0	0.485	0.475	0.530	-	-	0	0	-	1.799	1.762	1.966	-	-	0	-	0.00%
2001-12-11	0	0.485	0.485	0.510	0.480	0.480	4,265,600	2,047,488	0.4800	1.799	1.799	1.892	1.781	1.781	1,149,899	1.7806	-3.00%
2001-12-10	0	0.500	0.475	0.500	-	-	0	0	-	1.855	1.762	1.855	-	-	0	-	0.00%
2001-12-07	0	0.500	0.500	0.520	0.470	0.470	4,000	1,880	0.4700	1.855	1.855	1.929	1.743	1.743	1,078	1.7435	-1.96%
2001-12-06	0	0.510	0.510	0.540	-	-	0	0	-	1.892	1.892	2.003	-	-	0	-	2.00%
2001-12-05	0	0.500	0.500	0.540	-	-	0	0	-	1.855	1.855	2.003	-	-	0	-	0.00%
2001-12-04	0	0.500	0.500	0.530	0.480	0.490	250,000	121,000	0.4840	1.855	1.855	1.966	1.781	1.818	67,394	1.7954	9.89%
2001-12-03	0	0.455	0.455	0.480	-	-	0	0	-	1.688	1.688	1.781	-	-	0	-	1.11%
2001-11-30	0	0.450	0.450	0.480	0.450	0.450	178,000	80,100	0.4500	1.669	1.669	1.781	1.669	1.669	47,984	1.6693	0.00%
2001-11-29	0	0.450	0.445	0.460	0.445	0.450	218,000	97,450	0.4470	1.669	1.651	1.706	1.651	1.669	58,767	1.6582	2.27%
2001-11-28	0	0.440	0.440	0.480	0.440	0.440	100,000	44,000	0.4400	1.632	1.632	1.781	1.632	1.632	26,957	1.6322	-7.37%
2001-11-27	0	0.475	0.450	0.475	0.480	0.480	44,000	21,120	0.4800	1.762	1.669	1.762	1.781	1.781	11,861	1.7806	-1.04%
2001-11-26	0	0.480	0.445	0.510	0.480	0.480	100,000	48,000	0.4800	1.781	1.651	1.892	1.781	1.781	26,957	1.7806	7.87%
2001-11-23	0	0.445	0.420	0.465	-	-	0	0	-	1.651	1.558	1.725	-	-	0	-	0.00%
2001-11-22	0	0.445	0.445	0.465	0.440	0.440	12,000	5,280	0.4400	1.651	1.651	1.725	1.632	1.632	3,235	1.6322	-3.26%
2001-11-21	0	0.460	0.445	0.465	-	-	0	0	-	1.706	1.651	1.725	-	-	0	-	0.00%
2001-11-20	0	0.460	0.450	0.465	0.460	0.460	100,000	46,000	0.4600	1.706	1.669	1.725	1.706	1.706	26,957	1.7064	2.22%
2001-11-19	0	0.450	0.410	-	-	-	0	0	-	1.669	1.521	-	-	-	0	-	0.00%
2001-11-16	0	0.450	-	0.460	-	-	0	0	-	1.669	-	1.706	-	-	0	-	0.00%
2001-11-15	0	0.450	0.400	0.460	0.450	0.450	100,000	45,000	0.4500	1.669	1.484	1.706	1.669	1.669	26,957	1.6693	2.27%
2001-11-14	0	0.440	0.415	0.460	0.440	0.450	120,000	53,800	0.4483	1.632	1.539	1.706	1.632	1.669	32,349	1.6631	7.32%
2001-11-13	0	0.410	-	-	-	-	0	0	-	1.521	-	-	-	-	0	-	0.00%
2001-11-12	0	0.410	0.400	0.440	-	-	0	0	-	1.521	1.484	1.632	-	-	0	-	0.00%
2001-11-09	0	0.410	0.410	-	0.400	0.400	32,000	12,800	0.4000	1.521	1.521	-	1.484	1.484	8,626	1.4838	2.50%
2001-11-08	0	0.400	0.395	0.415	-	-	0	0	-	1.484	1.465	1.539	-	-	0	-	0.00%
2001-11-07	0	0.400	0.390	0.410	0.400	0.400	248,000	99,200	0.4000	1.484	1.447	1.521	1.484	1.484	66,855	1.4838	-2.44%
2001-11-06	0	0.410	0.410	0.440	0.410	0.440	180,000	76,200	0.4233	1.521	1.521	1.632	1.521	1.632	48,523	1.5704	-6.82%
2001-11-05	0	0.440	0.400	0.450	-	-	0	0	-	1.632	1.484	1.669	-	-	0	-	0.00%
2001-11-02	0	0.440	-	0.450	-	-	0	0	-	1.632	-	1.669	-	-	0	-	0.00%
2001-11-01	0	0.440	0.400	0.450	-	-	0	0	-	1.632	1.484	1.669	-	-	0	-	0.00%
2001-10-31	0	0.440	-	0.450	0.440	0.440	100,000	44,000	0.4400	1.632	-	1.669	1.632	1.632	26,957	1.6322	6.02%
2001-10-30	0	0.415	0.415	0.450	0.405	0.405	50,000	20,250	0.4050	1.539	1.539	1.669	1.502	1.502	13,479	1.5024	1.22%
2001-10-29	0	0.410	0.380	0.460	-	-	0	0	-	1.521	1.410	1.706	-	-	0	-	0.00%
2001-10-26	0	0.410	0.410	0.450	-	-	0	0	-	1.521	1.521	1.669	-	-	0	-	0.00%
2001-10-24	0	0.410	0.410	0.460	-	-	0	0	-	1.521	1.521	1.706	-	-	0	-	0.00%
2001-10-23	0	0.410	0.410	0.445	0.410	0.410	100,000	41,000	0.4100	1.521	1.521	1.651	1.521	1.521	26,957	1.5209	0.00%
2001-10-22	0	0.410	0.410	0.460	0.410	0.410	16,000	6,560	0.4100	1.521	1.521	1.706	1.521	1.521	4,313	1.5209	-2.38%
2001-10-19	0	0.420	0.415	0.460	0.420	0.430	200,000	85,000	0.4250	1.558	1.539	1.706	1.558	1.595	53,915	1.5766	-8.70%
2001-10-18	0	0.460	0.430	0.460	-	-	0	0	-	1.706	1.595	1.706	-	-	0	-	0.00%
2001-10-17	0	0.460	0.450	0.490	0.460	0.470	70,000	32,700	0.4671	1.706	1.669	1.818	1.706	1.743	18,870	1.7329	-9.80%
2001-10-16	0	0.510	0.470	0.510	-	-	0	0	-	1.892	1.743	1.892	-	-	0	-	0.00%
2001-10-15	0	0.510	0.470	0.540	-	-	0	0	-	1.892	1.743	2.003	-	-	0	-	0.00%
2001-10-12	0	0.510	-	0.550	0.510	0.510	10,000	5,100	0.5100	1.892	-	2.040	1.892	1.892	2,696	1.8919	2.00%
2001-10-11	0	0.500	0.500	0.560	-	-	0	0	-	1.855	1.855	2.077	-	-	0	-	2.04%
2001-10-10	0	0.490	0.490	0.540	0.480	0.480	34,000	16,320	0.4800	1.818	1.818	2.003	1.781	1.781	9,166	1.7806	8.89%
2001-10-09	0	0.450	0.450	-	-	-	0	0	-	1.669	1.669	-	-	-	0	-	0.00%
2001-10-08	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2001-10-05	0	0.450	0.440	0.470	-	-	0	0	-	1.669	1.632	1.743	-	-	0	-	0.00%
2001-10-04	0	0.450	0.440	-	-	-	0	0	-	1.669	1.632	-	-	-	0	-	0.00%
2001-10-03	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2001-09-28	0	0.450	0.430	0.460	0.450	0.450	20,000	9,000	0.4500	1.669	1.595	1.706	1.669	1.669	5,391	1.6693	1.12%
2001-09-27	0	0.445	0.430	0.465	-	-	0	0	-	1.651	1.595	1.725	-	-	0	-	0.00%
2001-09-26	0	0.445	0.430	0.465	-	-	0	0	-	1.651	1.595	1.725	-	-	0	-	0.00%
2001-09-25	0	0.445	0.445	0.470	0.440	0.440	30,000	13,200	0.4400	1.651	1.651	1.743	1.632	1.632	8,087	1.6322	-1.11%
2001-09-24	0	0.450	0.420	0.450	-	-	0	0	-	1.669	1.558	1.669	-	-	0	-	0.00%
2001-09-21	0	0.450	0.400	0.450	-	-	0	0	-	1.669	1.484	1.669	-	-	0	-	0.00%
2001-09-20	0	0.450	0.410	0.480	-	-	0	0	-	1.669	1.521	1.781	-	-	0	-	0.00%
2001-09-19	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2001-09-18	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
2001-09-17	0	0.450	-	0.490	-	-	0	0	-	1.669	-	1.818	-	-	0	-	0.00%
2001-09-14	0	0.450	0.450	-	0.450	0.450	10,000	4,500	0.4500	1.669	1.669	-	1.669	1.669	2,696	1.6693	-4.26%
2001-09-13	0	0.470	0.440	0.500	0.470	0.470	100,000	47,000	0.4700	1.743	1.632	1.855	1.743	1.743	26,957	1.7435	-6.00%
2001-09-12	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	0.00%
2001-09-11	0	0.500	0.490	0.580	-	-	0	0	-	1.855	1.818	2.152	-	-	0	-	0.00%
2001-09-10	0	0.500	0.460	0.520	-	-	0	0	-	1.855	1.706	1.929	-	-	0	-	0.00%
2001-09-07	0	0.500	0.480	0.550	-	-	0	0	-	1.855	1.781	2.040	-	-	0	-	0.00%
2001-09-06	0	0.500	0.500	0.560	0.500	0.500	74,000	37,000	0.5000	1.855	1.855	2.077	1.855	1.855	19,949	1.8548	2.04%
2001-09-05	0	0.490	0.490	0.530	-	-	0	0	-	1.818	1.818	1.966	-	-	0	-	2.08%
2001-09-04	0	0.480	0.475	0.520	-	-	0	0	-	1.781	1.762	1.929	-	-	0	-	0.00%
2001-09-03	0	0.480	0.480	-	0.480	0.480	30,000	14,400	0.4800	1.781	1.781	-	1.781	1.781	8,087	1.7806	-3.03%
2001-08-31	0	0.495	0.495	0.520	0.495	0.495	50,000	24,750	0.4950	1.836	1.836	1.929	1.836	1.836	13,479	1.8362	-4.81%
2001-08-30	0	0.520	0.480	0.520	-	-	0	0	-	1.929	1.781	1.929	-	-	0	-	-1.89%
2001-08-29	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
2001-08-28	0	0.530	0.520	0.580	-	-	0	0	-	1.966	1.929	2.152	-	-	0	-	0.00%
2001-08-27	0	0.530	0.500	0.600	-	-	0	0	-	1.966	1.855	2.226	-	-	0	-	0.00%
2001-08-24	0	0.530	0.530	0.560	0.530	0.540	246,000	131,380	0.5341	1.966	1.966	2.077	1.966	2.003	66,315	1.9811	-1.85%
2001-08-23	0	0.540	0.540	0.550	0.530	0.550	274,000	149,220	0.5446	2.003	2.003	2.040	1.966	2.040	73,864	2.0202	0.00%
2001-08-22	0	0.540	0.530	0.550	-	-	74,000	39,220	0.5300	2.003	1.966	2.040	-	-	19,949	1.9661	0.00%
2001-08-21	0	0.540	0.530	0.560	0.540	0.540	100,000	54,000	0.5400	2.003	1.966	2.077	2.003	2.003	26,957	2.0032	0.00%
2001-08-20	0	0.540	0.540	0.570	0.540	0.540	80,000	43,200	0.5400	2.003	2.003	2.114	2.003	2.003	21,566	2.0032	-1.82%
2001-08-17	0	0.550	-	0.600	-	-	0	0	-	2.040	-	2.226	-	-	0	-	0.00%
2001-08-16	0	0.550	-	0.600	-	-	0	0	-	2.040	-	2.226	-	-	0	-	0.00%
2001-08-15	0	0.550	0.550	0.600	-	-	0	0	-	2.040	2.040	2.226	-	-	0	-	0.00%
2001-08-14	0	0.550	0.550	0.600	0.550	0.550	100,000	55,000	0.5500	2.040	2.040	2.226	2.040	2.040	26,957	2.0402	-5.17%
2001-08-13	0	0.580	0.540	0.580	-	-	0	0	-	2.152	2.003	2.152	-	-	0	-	-3.33%
2001-08-10	0	0.600	0.520	0.600	-	-	0	0	-	2.226	1.929	2.226	-	-	0	-	0.00%
2001-08-09	0	0.600	0.570	0.650	-	-	0	0	-	2.226	2.114	2.411	-	-	0	-	0.00%
2001-08-08	0	0.600	0.580	0.600	0.580	0.600	194,000	113,400	0.5845	2.226	2.152	2.226	2.152	2.226	52,298	2.1684	-1.64%
2001-08-07	0	0.610	0.570	0.630	0.580	0.610	170,000	99,700	0.5865	2.263	2.114	2.337	2.152	2.263	45,828	2.1755	-1.61%
2001-08-06	0	0.620	0.580	0.620	-	-	0	0	-	2.300	2.152	2.300	-	-	0	-	0.00%
2001-08-03	0	0.620	0.620	0.640	0.620	0.640	110,000	70,000	0.6364	2.300	2.300	2.374	2.300	2.374	29,653	2.3606	-3.12%
2001-08-02	0	0.640	0.620	0.680	-	-	0	0	-	2.374	2.300	2.522	-	-	0	-	0.00%
2001-08-01	0	0.640	0.620	0.680	-	-	0	0	-	2.374	2.300	2.522	-	-	0	-	0.00%
2001-07-31	0	0.640	0.600	0.640	0.640	0.640	60,000	38,400	0.6400	2.374	2.226	2.374	2.374	2.374	16,174	2.3741	-1.54%
2001-07-30	0	0.650	0.630	0.680	-	-	0	0	-	2.411	2.337	2.522	-	-	0	-	0.00%
2001-07-27	0	0.650	0.630	0.660	0.640	0.650	280,000	180,500	0.6446	2.411	2.337	2.448	2.374	2.411	75,481	2.3913	-2.99%
2001-07-26	0	0.670	0.620	0.720	-	-	0	0	-	2.485	2.300	2.671	-	-	0	-	0.00%
2001-07-24	0	0.670	0.660	0.720	0.650	0.670	120,000	79,200	0.6600	2.485	2.448	2.671	2.411	2.485	32,349	2.4483	8.06%
2001-07-23	0	0.620	0.620	0.650	0.620	0.620	30,000	18,600	0.6200	2.300	2.300	2.411	2.300	2.300	8,087	2.2999	-4.62%
2001-07-20	0	0.650	0.620	0.650	0.650	0.650	80,000	52,000	0.6500	2.411	2.300	2.411	2.411	2.411	21,566	2.4112	0.00%
2001-07-19	0	0.650	0.650	0.680	0.650	0.650	80,000	52,000	0.6500	2.411	2.411	2.522	2.411	2.411	21,566	2.4112	-4.41%
2001-07-18	0	0.680	0.600	0.690	0.650	0.680	260,000	170,800	0.6569	2.522	2.226	2.560	2.411	2.522	70,089	2.4369	0.00%
2001-07-17	0	0.680	0.650	0.680	0.650	0.680	294,000	197,400	0.6714	2.522	2.411	2.522	2.411	2.522	79,255	2.4907	0.00%
2001-07-16	0	0.680	0.670	0.680	0.660	0.680	132,000	88,960	0.6739	2.522	2.485	2.522	2.448	2.522	35,584	2.5000	0.00%
2001-07-13	0	0.680	0.650	0.700	0.680	0.680	20,000	13,600	0.6800	2.522	2.411	2.597	2.522	2.522	5,391	2.5225	0.00%
2001-07-12	0	0.680	0.620	0.680	0.680	0.680	16,000	10,880	0.6800	2.522	2.300	2.522	2.522	2.522	4,313	2.5225	0.00%
2001-07-11	0	0.680	0.650	0.680	0.680	0.680	120,000	81,600	0.6800	2.522	2.411	2.522	2.522	2.522	32,349	2.5225	0.00%
2001-07-10	0	0.680	-	0.750	0.680	0.680	80,000	54,400	0.6800	2.522	-	2.782	2.522	2.522	21,566	2.5225	-2.86%
2001-07-09	0	0.700	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
2001-07-05	0	0.700	0.670	0.740	-	-	0	0	-	2.597	2.485	2.745	-	-	0	-	0.00%
2001-07-04	0	0.700	0.700	0.750	0.680	0.680	150,000	102,000	0.6800	2.597	2.597	2.782	2.522	2.522	40,436	2.5225	-2.78%
2001-07-03	0	0.720	0.700	0.750	-	-	0	0	-	2.671	2.597	2.782	-	-	0	-	0.00%
2001-06-29	0	0.720	0.700	0.790	-	-	0	0	-	2.671	2.597	2.931	-	-	0	-	0.00%
2001-06-28	0	0.720	0.720	0.780	0.700	0.750	28,000	20,600	0.7357	2.671	2.671	2.893	2.597	2.782	7,548	2.7292	-7.69%
2001-06-27	0	0.780	0.730	0.780	-	-	0	0	-	2.893	2.708	2.893	-	-	0	-	0.00%
2001-06-26	0	0.780	0.730	0.780	0.780	0.780	56,000	43,680	0.7800	2.893	2.708	2.893	2.893	2.893	15,096	2.8934	-2.50%
2001-06-22	0	0.800	0.750	0.800	0.800	0.800	60,000	48,000	0.8000	2.968	2.782	2.968	2.968	2.968	16,174	2.9676	0.00%
2001-06-21	0	0.800	0.790	0.800	0.790	0.800	40,000	31,800	0.7950	2.968	2.931	2.968	2.931	2.968	10,783	2.9491	5.26%
2001-06-20	0	0.760	0.720	0.760	0.760	0.760	38,000	28,880	0.7600	2.819	2.671	2.819	2.819	2.819	10,244	2.8193	-9.52%
2001-06-19	0	0.840	0.800	0.840	-	-	0	0	-	3.116	2.968	3.116	-	-	0	-	-2.33%
2001-06-18	0	0.860	0.790	0.860	-	-	0	0	-	3.190	2.931	3.190	-	-	0	-	0.00%
2001-06-15	0	0.860	-	0.860	-	-	0	0	-	3.190	-	3.190	-	-	0	-	0.00%
2001-06-14	0	0.860	-	0.860	-	-	0	0	-	3.190	-	3.190	-	-	0	-	0.00%
2001-06-13	0	0.860	0.860	-	0.860	0.860	120,000	103,200	0.8600	3.190	3.190	-	3.190	3.190	32,349	3.1902	0.00%
2001-06-12	0	0.860	0.860	0.900	0.860	0.900	160,000	138,400	0.8650	3.190	3.190	3.339	3.190	3.339	43,132	3.2088	0.00%
2001-06-11	0	0.860	0.800	0.900	-	-	0	0	-	3.190	2.968	3.339	-	-	0	-	0.00%
2001-06-08	0	0.860	0.860	0.900	-	-	0	0	-	3.190	3.190	3.339	-	-	0	-	0.00%
2001-06-07	0	0.860	0.820	0.860	0.850	0.860	14,000	11,940	0.8529	3.190	3.042	3.190	3.153	3.190	3,774	3.1637	2.38%
2001-06-06	0	0.840	-	0.870	0.840	0.860	380,000	326,400	0.8589	3.116	-	3.227	3.116	3.190	102,438	3.1863	-2.33%
2001-06-05	0	0.860	0.800	0.900	0.860	0.860	300,000	258,000	0.8600	3.190	2.968	3.339	3.190	3.190	80,872	3.1902	4.88%
2001-06-04	0	0.820	0.820	0.850	0.780	0.800	30,000	23,800	0.7933	3.042	3.042	3.153	2.893	2.968	8,087	2.9429	10.81%
2001-06-01	0	0.740	0.740	0.800	0.740	0.760	152,000	113,120	0.7442	2.745	2.745	2.968	2.745	2.819	40,975	2.7607	-1.33%
2001-05-31	0	0.750	0.730	0.750	0.700	0.780	354,000	266,240	0.7521	2.782	2.708	2.782	2.597	2.893	95,430	2.7899	7.14%
2001-05-30	0	0.700	0.670	0.760	0.700	0.700	30,000	21,000	0.7000	2.597	2.485	2.819	2.597	2.597	8,087	2.5967	0.00%
2001-05-29	0	0.700	0.620	0.780	0.630	0.700	178,000	115,700	0.6500	2.597	2.300	2.893	2.337	2.597	47,984	2.4112	14.75%
2001-05-28	0	0.610	0.610	0.680	0.600	0.610	164,000	98,900	0.6030	2.263	2.263	2.522	2.226	2.263	44,210	2.2370	1.67%
2001-05-25	0	0.600	0.600	0.680	-	-	0	0	-	2.226	2.226	2.522	-	-	0	-	0.00%
2001-05-24	0	0.600	0.600	0.680	0.600	0.600	8,000	4,800	0.6000	2.226	2.226	2.522	2.226	2.226	2,157	2.2257	0.00%
2001-05-23	0	0.600	0.550	0.600	-	-	2,000	1,200	0.6000	2.226	2.040	2.226	-	-	539	2.2257	0.00%
2001-05-22	0	0.600	0.600	0.650	-	-	0	0	-	2.226	2.226	2.411	-	-	0	-	0.00%
2001-05-21	0	0.600	0.590	0.640	0.590	0.600	250,000	149,800	0.5992	2.226	2.189	2.374	2.189	2.226	67,394	2.2228	3.45%
2001-05-18	0	0.580	0.580	0.620	0.580	0.590	176,000	103,080	0.5857	2.152	2.152	2.300	2.152	2.189	47,445	2.1726	3.57%
2001-05-17	0	0.560	-	0.620	-	-	0	0	-	2.077	-	2.300	-	-	0	-	0.00%
2001-05-16	0	0.560	0.500	0.620	-	-	0	0	-	2.077	1.855	2.300	-	-	0	-	0.00%
2001-05-15	0	0.560	0.560	0.630	-	-	0	0	-	2.077	2.077	2.337	-	-	0	-	0.00%
2001-05-14	0	0.560	-	-	-	-	0	0	-	2.077	-	-	-	-	0	-	0.00%
2001-05-11	0	0.560	-	-	-	-	0	0	-	2.077	-	-	-	-	0	-	0.00%
2001-05-10	0	0.560	0.500	-	-	-	0	0	-	2.077	1.855	-	-	-	0	-	0.00%
2001-05-09	0	0.560	0.500	0.610	-	-	0	0	-	2.077	1.855	2.263	-	-	0	-	0.00%
2001-05-08	0	0.560	0.560	0.600	-	-	0	0	-	2.077	2.077	2.226	-	-	0	-	0.00%
2001-05-07	0	0.560	0.560	0.620	0.560	0.570	122,000	69,040	0.5659	2.077	2.077	2.300	2.077	2.114	32,888	2.0992	-5.08%
2001-05-04	0	0.590	0.560	0.620	-	-	0	0	-	2.189	2.077	2.300	-	-	0	-	0.00%
2001-05-03	0	0.590	0.590	0.640	0.550	0.630	100,000	56,600	0.5660	2.189	2.189	2.374	2.040	2.337	26,957	2.0996	-9.23%
2001-05-02	0	0.650	0.650	0.680	0.640	0.680	212,000	137,080	0.6466	2.411	2.411	2.522	2.374	2.522	57,150	2.3986	3.17%
2001-04-27	0	0.630	-	0.630	-	-	0	0	-	2.337	-	2.337	-	-	0	-	-3.08%
2001-04-26	0	0.650	-	0.650	-	-	0	0	-	2.411	-	2.411	-	-	0	-	0.00%
2001-04-25	0	0.650	-	0.650	0.650	0.650	50,000	32,500	0.6500	2.411	-	2.411	2.411	2.411	13,479	2.4112	8.33%
2001-04-24	0	0.600	0.600	0.650	0.580	0.600	72,000	42,000	0.5833	2.226	2.226	2.411	2.152	2.226	19,409	2.1639	-4.76%
2001-04-23	0	0.630	0.590	0.700	-	-	0	0	-	2.337	2.189	2.597	-	-	0	-	0.00%
2001-04-20	0	0.630	0.630	0.700	0.600	0.700	574,000	399,360	0.6957	2.337	2.337	2.597	2.226	2.597	154,736	2.5809	-4.55%
2001-04-19	0	0.660	0.660	0.720	0.600	0.680	584,000	375,260	0.6426	2.448	2.448	2.671	2.226	2.522	157,432	2.3836	24.53%
2001-04-18	0	0.530	0.530	0.570	0.520	0.550	140,000	75,000	0.5357	1.966	1.966	2.114	1.929	2.040	37,740	1.9873	6.00%
2001-04-17	0	0.500	-	0.520	-	-	0	0	-	1.855	-	1.929	-	-	0	-	0.00%
2001-04-12	0	0.500	-	0.500	0.500	0.500	30,000	15,000	0.5000	1.855	-	1.855	1.855	1.855	8,087	1.8548	0.00%
2001-04-11	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	0.00%
2001-04-10	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	0.00%
2001-04-09	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	0.00%
2001-04-06	0	0.500	0.475	0.510	0.500	0.510	130,000	65,400	0.5031	1.855	1.762	1.892	1.855	1.892	35,045	1.8662	-3.85%
2001-04-04	0	0.520	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
2001-04-03	0	0.520	0.470	0.560	-	-	0	0	-	1.929	1.743	2.077	-	-	0	-	0.00%
2001-04-02	0	0.520	0.500	0.580	-	-	0	0	-	1.929	1.855	2.152	-	-	0	-	0.00%
2001-03-30	0	0.520	0.480	0.520	0.480	0.520	4,000	2,000	0.5000	1.929	1.781	1.929	1.781	1.929	1,078	1.8548	8.33%
2001-03-29	0	0.480	0.460	0.500	0.480	0.500	138,000	67,400	0.4884	1.781	1.706	1.855	1.781	1.855	37,201	1.8118	-20.00%
2001-03-28	0	0.600	0.530	0.630	0.600	0.600	20,000	12,000	0.6000	2.226	1.966	2.337	2.226	2.226	5,391	2.2257	-9.09%
2001-03-27	0	0.660	-	0.710	0.660	0.660	50,000	33,000	0.6600	2.448	-	2.634	2.448	2.448	13,479	2.4483	-2.94%
2001-03-26	0	0.680	-	0.700	-	-	0	0	-	2.522	-	2.597	-	-	0	-	0.00%
2001-03-23	0	0.680	-	0.720	-	-	0	0	-	2.522	-	2.671	-	-	0	-	0.00%
2001-03-22	0	0.680	-	0.680	-	-	0	0	-	2.522	-	2.522	-	-	0	-	-2.86%
2001-03-21	0	0.700	-	0.700	-	-	0	0	-	2.597	-	2.597	-	-	0	-	-2.78%
2001-03-20	0	0.720	-	0.720	-	-	0	0	-	2.671	-	2.671	-	-	0	-	0.00%
2001-03-19	0	0.720	-	0.720	-	-	0	0	-	2.671	-	2.671	-	-	0	-	-5.26%
2001-03-16	0	0.760	-	0.760	-	-	0	0	-	2.819	-	2.819	-	-	0	-	0.00%
2001-03-15	0	0.760	-	0.760	-	-	0	0	-	2.819	-	2.819	-	-	0	-	0.00%
2001-03-14	0	0.760	-	0.780	-	-	0	0	-	2.819	-	2.893	-	-	0	-	0.00%
2001-03-13	0	0.760	-	-	-	-	0	0	-	2.819	-	-	-	-	0	-	0.00%
2001-03-12	0	0.760	-	0.780	-	-	0	0	-	2.819	-	2.893	-	-	0	-	0.00%
2001-03-09	0	0.760	-	0.760	0.760	0.760	2,000	1,520	0.7600	2.819	-	2.819	2.819	2.819	539	2.8193	2.70%
2001-03-08	0	0.740	-	0.760	-	-	0	0	-	2.745	-	2.819	-	-	0	-	0.00%
2001-03-07	0	0.740	0.660	0.760	-	-	0	0	-	2.745	2.448	2.819	-	-	0	-	0.00%
2001-03-06	0	0.740	-	0.760	-	-	0	0	-	2.745	-	2.819	-	-	0	-	0.00%
2001-03-05	0	0.740	-	0.760	-	-	0	0	-	2.745	-	2.819	-	-	0	-	0.00%
2001-03-02	0	0.740	-	0.760	-	-	0	0	-	2.745	-	2.819	-	-	0	-	0.00%
2001-03-01	0	0.740	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	0.00%
2001-02-28	0	0.740	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	0.00%
2001-02-27	0	0.740	-	0.800	-	-	0	0	-	2.745	-	2.968	-	-	0	-	0.00%
2001-02-26	0	0.740	-	0.800	-	-	0	0	-	2.745	-	2.968	-	-	0	-	0.00%
2001-02-23	0	0.740	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	0.00%
2001-02-22	0	0.740	-	-	-	-	0	0	-	2.745	-	-	-	-	0	-	0.00%
2001-02-21	0	0.740	-	0.800	-	-	0	0	-	2.745	-	2.968	-	-	0	-	0.00%
2001-02-20	0	0.740	0.670	0.800	-	-	0	0	-	2.745	2.485	2.968	-	-	0	-	0.00%
2001-02-19	0	0.740	0.670	0.750	0.740	0.750	6,000	4,460	0.7433	2.745	2.485	2.782	2.745	2.782	1,617	2.7574	5.71%
2001-02-16	0	0.700	0.680	0.770	0.700	0.700	50,000	35,000	0.7000	2.597	2.522	2.856	2.597	2.597	13,479	2.5967	4.48%
2001-02-15	0	0.670	0.670	-	0.650	0.650	16,000	10,400	0.6500	2.485	2.485	-	2.411	2.411	4,313	2.4112	-5.63%
2001-02-14	0	0.710	0.650	0.770	-	-	0	0	-	2.634	2.411	2.856	-	-	0	-	0.00%
2001-02-13	0	0.710	0.670	-	-	-	0	0	-	2.634	2.485	-	-	-	0	-	0.00%
2001-02-12	0	0.710	0.690	0.770	-	-	0	0	-	2.634	2.560	2.856	-	-	0	-	0.00%
2001-02-09	0	0.710	0.670	-	-	-	0	0	-	2.634	2.485	-	-	-	0	-	0.00%
2001-02-08	0	0.710	0.700	0.790	0.700	0.710	20,000	14,100	0.7050	2.634	2.597	2.931	2.597	2.634	5,391	2.6152	4.41%
2001-02-07	0	0.680	0.680	-	0.640	0.680	22,000	14,880	0.6764	2.522	2.522	-	2.374	2.522	5,931	2.5090	4.62%
2001-02-06	0	0.650	0.650	0.680	0.650	0.650	40,000	26,000	0.6500	2.411	2.411	2.522	2.411	2.411	10,783	2.4112	-4.41%
2001-02-05	0	0.680	0.680	0.750	0.640	0.760	114,000	79,320	0.6958	2.522	2.522	2.782	2.374	2.819	30,732	2.5811	-15.00%
2001-02-02	0	0.800	-	0.800	-	-	0	0	-	2.968	-	2.968	-	-	0	-	-11.11%
2001-02-01	0	0.900	-	0.900	-	-	0	0	-	3.339	-	3.339	-	-	0	-	0.00%
2001-01-31	0	0.900	-	0.900	-	-	0	0	-	3.339	-	3.339	-	-	0	-	0.00%
2001-01-30	0	0.900	-	0.900	-	-	0	0	-	3.339	-	3.339	-	-	0	-	-10.00%
2001-01-29	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-23	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-22	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-19	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-18	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-17	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-16	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-15	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2001-01-12	0	1.000	-	1.080	-	-	0	0	-	3.710	-	4.006	-	-	0	-	0.00%
2001-01-11	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	-9.09%
2001-01-10	0	1.100	-	1.100	-	-	0	0	-	4.080	-	4.080	-	-	0	-	0.00%
2001-01-09	0	1.100	-	1.100	-	-	0	0	-	4.080	-	4.080	-	-	0	-	0.00%
2001-01-08	0	1.100	-	1.100	-	-	0	0	-	4.080	-	4.080	-	-	0	-	0.00%
2001-01-05	0	1.100	-	1.100	-	-	0	0	-	4.080	-	4.080	-	-	0	-	-8.33%
2001-01-04	0	1.200	-	1.210	-	-	0	0	-	4.451	-	4.489	-	-	0	-	0.00%
2001-01-03	0	1.200	-	1.200	-	-	0	0	-	4.451	-	4.451	-	-	0	-	0.00%
2001-01-02	0	1.200	-	1.200	-	-	0	0	-	4.451	-	4.451	-	-	0	-	0.00%
2000-12-29	0	1.200	-	1.200	-	-	0	0	-	4.451	-	4.451	-	-	0	-	0.00%
2000-12-28	0	1.200	-	-	-	-	0	0	-	4.451	-	-	-	-	0	-	0.00%
2000-12-27	0	1.200	-	1.200	-	-	0	0	-	4.451	-	4.451	-	-	0	-	-1.64%
2000-12-22	0	1.220	-	1.260	-	-	0	0	-	4.526	-	4.674	-	-	0	-	0.00%
2000-12-21	0	1.220	-	1.220	-	-	0	0	-	4.526	-	4.526	-	-	0	-	-0.81%
2000-12-20	0	1.230	-	-	-	-	0	0	-	4.563	-	-	-	-	0	-	0.00%
2000-12-19	0	1.230	-	1.230	-	-	0	0	-	4.563	-	4.563	-	-	0	-	0.00%
2000-12-18	0	1.230	-	1.230	-	-	0	0	-	4.563	-	4.563	-	-	0	-	-0.81%
2000-12-15	0	1.240	-	1.240	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2000-12-14	0	1.240	-	1.240	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2000-12-13	0	1.240	-	1.240	-	-	0	0	-	4.600	-	4.600	-	-	0	-	0.00%
2000-12-12	0	1.240	-	1.240	1.240	1.240	2,000	2,480	1.2400	4.600	-	4.600	4.600	4.600	539	4.5998	0.00%
2000-12-11	0	1.240	1.240	1.280	-	-	0	0	-	4.600	4.600	4.748	-	-	0	-	0.00%
2000-12-08	0	1.240	-	1.260	-	-	0	0	-	4.600	-	4.674	-	-	0	-	0.00%
2000-12-07	0	1.240	-	1.280	-	-	0	0	-	4.600	-	4.748	-	-	0	-	0.00%
2000-12-06	0	1.240	-	1.240	1.280	1.280	10,000	12,800	1.2800	4.600	-	4.600	4.748	4.748	2,696	4.7482	-3.12%
2000-12-05	0	1.280	-	1.280	1.280	1.280	4,000	5,120	1.2800	4.748	-	4.748	4.748	4.748	1,078	4.7482	3.23%
2000-12-04	0	1.240	-	1.280	-	-	0	0	-	4.600	-	4.748	-	-	0	-	0.00%
2000-12-01	0	1.240	-	1.240	1.260	1.260	10,000	12,600	1.2600	4.600	-	4.600	4.674	4.674	2,696	4.6740	5.08%
2000-11-30	0	1.180	-	-	-	-	0	0	-	4.377	-	-	-	-	0	-	0.00%
2000-11-29	0	1.180	-	-	-	-	0	0	-	4.377	-	-	-	-	0	-	0.00%
2000-11-28	0	1.180	1.140	1.300	1.180	1.220	30,000	35,800	1.1933	4.377	4.229	4.822	4.377	4.526	8,087	4.4267	-9.23%
2000-11-27	0	1.300	-	1.340	-	-	0	0	-	4.822	-	4.971	-	-	0	-	0.00%
2000-11-24	0	1.300	-	1.340	-	-	0	0	-	4.822	-	4.971	-	-	0	-	0.00%
2000-11-23	0	1.300	-	1.340	1.300	1.340	40,000	52,640	1.3160	4.822	-	4.971	4.822	4.971	10,783	4.8818	0.00%
2000-11-22	0	1.300	1.240	1.320	-	-	0	0	-	4.822	4.600	4.897	-	-	0	-	0.00%
2000-11-21	0	1.300	1.280	1.320	1.300	1.300	20,000	26,000	1.3000	4.822	4.748	4.897	4.822	4.822	5,391	4.8224	0.00%
2000-11-20	0	1.300	1.300	-	1.260	1.260	6,000	7,560	1.2600	4.822	4.822	-	4.674	4.674	1,617	4.6740	0.00%
2000-11-17	0	1.300	-	1.300	-	-	0	0	-	4.822	-	4.822	-	-	0	-	0.00%
2000-11-16	0	1.300	1.260	1.300	-	-	0	0	-	4.822	4.674	4.822	-	-	0	-	0.00%
2000-11-15	0	1.300	1.260	1.300	1.300	1.300	350,000	455,000	1.3000	4.822	4.674	4.822	4.822	4.822	94,351	4.8224	0.00%
2000-11-14	0	1.300	1.300	-	1.300	1.300	10,800	14,064	1.3022	4.822	4.822	-	4.822	4.822	2,911	4.8307	-2.26%
2000-11-13	0	1.330	-	1.370	-	-	0	0	-	4.934	-	5.082	-	-	0	-	0.00%
2000-11-10	0	1.330	1.290	1.370	1.330	1.340	18,000	24,040	1.3356	4.934	4.785	5.082	4.934	4.971	4,852	4.9543	0.76%
2000-11-09	0	1.320	1.320	-	-	-	0	0	-	4.897	4.897	-	-	-	0	-	0.00%
2000-11-08	0	1.320	1.320	1.540	1.320	1.460	54,000	75,440	1.3970	4.897	4.897	5.713	4.897	5.416	14,557	5.1824	-4.35%
2000-11-07	0	1.380	-	1.400	1.380	1.380	6,000	8,280	1.3800	5.119	-	5.193	5.119	5.119	1,617	5.1192	1.47%
2000-11-06	0	1.360	1.310	1.400	1.260	1.360	84,000	112,440	1.3386	5.045	4.860	5.193	4.674	5.045	22,644	4.9655	9.68%
2000-11-03	0	1.240	1.200	1.260	-	-	0	0	-	4.600	4.451	4.674	-	-	0	-	0.00%
2000-11-02	0	1.240	1.200	1.300	1.240	1.240	20,000	24,800	1.2400	4.600	4.451	4.822	4.600	4.600	5,391	4.5998	0.00%
2000-11-01	0	1.240	1.230	1.340	1.240	1.300	70,000	88,000	1.2571	4.600	4.563	4.971	4.600	4.822	18,870	4.6634	-2.36%
2000-10-31	0	1.270	1.230	1.300	1.270	1.270	12,000	15,240	1.2700	4.711	4.563	4.822	4.711	4.711	3,235	4.7111	2.42%
2000-10-30	0	1.240	1.240	1.340	1.240	1.280	98,000	123,520	1.2604	4.600	4.600	4.971	4.600	4.748	26,418	4.6755	-4.62%
2000-10-27	0	1.300	1.270	1.340	-	-	0	0	-	4.822	4.711	4.971	-	-	0	-	0.00%
2000-10-26	0	1.300	1.280	1.320	1.300	1.320	30,000	39,400	1.3133	4.822	4.748	4.897	4.822	4.897	8,087	4.8719	-4.41%
2000-10-25	0	1.360	-	1.360	-	-	0	0	-	5.045	-	5.045	-	-	0	-	0.00%
2000-10-24	0	1.360	-	1.360	-	-	0	0	-	5.045	-	5.045	-	-	0	-	-0.73%
2000-10-23	0	1.370	-	1.370	-	-	0	0	-	5.082	-	5.082	-	-	0	-	0.00%
2000-10-20	0	1.370	-	1.370	-	-	0	0	-	5.082	-	5.082	-	-	0	-	0.00%
2000-10-19	0	1.370	-	1.370	-	-	0	0	-	5.082	-	5.082	-	-	0	-	-2.14%
2000-10-18	0	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-10-17	0	1.400	-	1.400	-	-	0	0	-	5.193	-	5.193	-	-	0	-	0.00%
2000-10-16	0	1.400	-	1.400	1.400	1.400	100,000	140,000	1.4000	5.193	-	5.193	5.193	5.193	26,957	5.1934	0.00%
2000-10-13	0	1.400	-	1.400	-	-	0	0	-	5.193	-	5.193	-	-	0	-	-5.41%
2000-10-12	0	1.480	-	1.480	-	-	0	0	-	5.490	-	5.490	-	-	0	-	0.00%
2000-10-11	0	1.480	-	1.480	-	-	0	0	-	5.490	-	5.490	-	-	0	-	-0.67%
2000-10-10	0	1.490	-	1.490	-	-	0	0	-	5.527	-	5.527	-	-	0	-	0.00%
2000-10-09	0	1.490	-	1.490	-	-	0	0	-	5.527	-	5.527	-	-	0	-	0.00%
2000-10-05	0	1.490	-	1.500	-	-	0	0	-	5.527	-	5.564	-	-	0	-	0.00%
2000-10-04	0	1.490	-	1.490	-	-	0	0	-	5.527	-	5.527	-	-	0	-	-0.67%
2000-10-03	0	1.500	1.430	1.530	1.460	1.500	30,000	44,200	1.4733	5.564	5.305	5.676	5.416	5.564	8,087	5.4654	0.00%
2000-09-29	0	1.500	1.500	1.580	-	-	0	0	-	5.564	5.564	5.861	-	-	0	-	0.00%
2000-09-28	0	1.500	1.460	1.540	-	-	0	0	-	5.564	5.416	5.713	-	-	0	-	0.00%
2000-09-27	0	1.500	-	1.540	-	-	0	0	-	5.564	-	5.713	-	-	0	-	0.00%
2000-09-26	0	1.500	-	1.540	-	-	0	0	-	5.564	-	5.713	-	-	0	-	0.00%
2000-09-25	0	1.500	-	1.540	1.500	1.500	60,000	90,000	1.5000	5.564	-	5.713	5.564	5.564	16,174	5.5643	0.00%
2000-09-22	0	1.500	1.430	1.500	1.450	1.520	138,000	207,000	1.5000	5.564	5.305	5.564	5.379	5.639	37,201	5.5643	-1.32%
2000-09-21	0	1.520	-	1.520	-	-	0	0	-	5.639	-	5.639	-	-	0	-	-0.65%
2000-09-20	0	1.530	-	1.530	1.500	1.530	20,000	30,300	1.5150	5.676	-	5.676	5.564	5.676	5,391	5.6200	1.32%
2000-09-19	0	1.510	-	1.590	-	-	0	0	-	5.601	-	5.898	-	-	0	-	0.00%
2000-09-18	0	1.510	1.500	1.600	1.510	1.570	104,000	159,680	1.5354	5.601	5.564	5.935	5.601	5.824	28,036	5.6956	-5.03%
2000-09-15	0	1.590	1.550	1.600	1.560	1.600	100,000	159,340	1.5934	5.898	5.750	5.935	5.787	5.935	26,957	5.9108	4.61%
2000-09-14	0	1.520	-	1.560	-	-	0	0	-	5.639	-	5.787	-	-	0	-	0.00%
2000-09-12	0	1.520	1.520	1.550	1.520	1.550	40,000	61,700	1.5425	5.639	5.639	5.750	5.639	5.750	10,783	5.7220	1.33%
2000-09-11	0	1.500	1.500	1.600	1.500	1.660	252,000	409,460	1.6248	5.564	5.564	5.935	5.564	6.158	67,933	6.0274	-10.18%
2000-09-08	0	1.670	1.670	1.690	1.660	1.700	210,400	354,164	1.6833	6.195	6.195	6.269	6.158	6.306	56,719	6.2442	0.60%
2000-09-07	0	1.660	1.650	1.660	1.660	1.680	186,000	311,040	1.6723	6.158	6.121	6.158	6.158	6.232	50,141	6.2033	0.00%
2000-09-06	0	1.660	1.660	1.700	1.660	1.680	182,000	303,100	1.6654	6.158	6.158	6.306	6.158	6.232	49,063	6.1778	-0.60%
2000-09-05	0	1.670	1.670	1.710	1.660	1.700	190,000	319,200	1.6800	6.195	6.195	6.343	6.158	6.306	51,219	6.2320	0.60%
2000-09-04	0	1.660	1.690	1.700	1.660	1.720	236,000	401,760	1.7024	6.158	6.269	6.306	6.158	6.380	63,620	6.3150	-1.78%
2000-09-01	0	1.690	1.650	1.690	1.630	1.700	116,000	193,420	1.6674	6.269	6.121	6.269	6.047	6.306	31,271	6.1853	5.63%
2000-08-31	0	1.600	1.600	1.660	1.590	1.650	420,000	686,060	1.6335	5.935	5.935	6.158	5.898	6.121	113,221	6.0595	0.63%
2000-08-30	0	1.590	1.590	1.620	1.590	1.620	380,000	608,020	1.6001	5.898	5.898	6.009	5.898	6.009	102,438	5.9355	2.58%
2000-08-29	0	1.550	1.550	1.590	1.540	1.550	102,000	157,720	1.5463	5.750	5.750	5.898	5.713	5.750	27,497	5.7360	0.00%
2000-08-28	0	1.550	1.540	1.600	1.550	1.600	60,000	95,500	1.5917	5.750	5.713	5.935	5.750	5.935	16,174	5.9044	-3.13%
2000-08-25	0	1.600	1.560	1.600	1.600	1.660	124,000	199,240	1.6068	5.935	5.787	5.935	5.935	6.158	33,427	5.9604	-1.84%
2000-08-24	0	1.630	1.600	1.630	-	-	0	0	-	6.047	5.935	6.047	-	-	0	-	0.00%
2000-08-23	0	1.630	1.600	1.650	1.630	1.670	330,000	543,100	1.6458	6.047	5.935	6.121	6.047	6.195	88,960	6.1050	0.00%
2000-08-22	0	1.630	1.610	1.630	1.650	1.680	230,000	383,400	1.6670	6.047	5.972	6.047	6.121	6.232	62,002	6.1836	1.24%
2000-08-21	0	1.610	1.600	1.610	1.600	1.610	96,800	155,600	1.6074	5.972	5.935	5.972	5.935	5.972	26,095	5.9629	-1.83%
2000-08-18	0	1.640	1.600	1.640	1.640	1.700	80,000	132,800	1.6600	6.084	5.935	6.084	6.084	6.306	21,566	6.1578	-1.20%
2000-08-17	0	1.660	1.620	1.670	1.560	1.660	348,000	566,840	1.6289	6.158	6.009	6.195	5.787	6.158	93,812	6.0423	7.79%
2000-08-16	0	1.540	1.520	1.550	1.500	1.560	274,000	417,600	1.5241	5.713	5.639	5.750	5.564	5.787	73,864	5.6537	-3.75%
2000-08-15	0	1.600	1.600	1.650	1.600	1.650	294,000	476,800	1.6218	5.935	5.935	6.121	5.935	6.121	79,255	6.0160	0.00%
2000-08-14	0	1.600	1.560	1.630	1.600	1.700	404,000	672,400	1.6644	5.935	5.787	6.047	5.935	6.306	108,908	6.1740	-5.33%
2000-08-11	0	1.690	1.660	1.690	1.550	1.700	1,020,000	1,667,800	1.6351	6.269	6.158	6.269	5.750	6.306	274,966	6.0655	9.03%
2000-08-10	0	1.550	1.520	1.560	1.380	1.550	1,578,000	2,342,660	1.4846	5.750	5.639	5.787	5.119	5.750	425,389	5.5071	10.71%
2000-08-09	0	1.400	1.380	1.400	1.390	1.400	98,000	136,300	1.3908	5.193	5.119	5.193	5.156	5.193	26,418	5.1593	0.00%
2000-08-08	0	1.400	1.360	1.400	1.340	1.410	120,000	166,400	1.3867	5.193	5.045	5.193	4.971	5.230	32,349	5.1439	6.87%
2000-08-07	0	1.310	1.310	1.330	1.300	1.330	234,000	307,820	1.3155	4.860	4.860	4.934	4.822	4.934	63,081	4.8798	-2.24%
2000-08-04	0	1.340	1.300	1.360	1.330	1.340	40,000	53,500	1.3375	4.971	4.822	5.045	4.934	4.971	10,783	4.9615	0.00%
2000-08-03	0	1.340	1.330	1.350	1.340	1.340	30,000	40,200	1.3400	4.971	4.934	5.008	4.971	4.971	8,087	4.9708	0.00%
2000-08-02	0	1.340	1.340	1.350	1.340	1.340	170,000	227,800	1.3400	4.971	4.971	5.008	4.971	4.971	45,828	4.9708	-1.47%
2000-08-01	0	1.360	1.340	1.370	1.360	1.370	70,000	95,700	1.3671	5.045	4.971	5.082	5.045	5.082	18,870	5.0715	-0.73%
2000-07-31	0	1.370	1.350	1.380	1.330	1.370	320,000	433,300	1.3541	5.082	5.008	5.119	4.934	5.082	86,264	5.0230	3.01%
2000-07-28	0	1.330	1.330	1.380	1.330	1.330	20,000	26,600	1.3300	4.934	4.934	5.119	4.934	4.934	5,391	4.9337	-1.48%
2000-07-27	0	1.350	-	1.390	1.350	1.360	164,000	222,840	1.3588	5.008	-	5.156	5.008	5.045	44,210	5.0405	-0.74%
2000-07-26	0	1.360	1.360	1.380	1.350	1.360	24,000	32,520	1.3550	5.045	5.045	5.119	5.008	5.045	6,470	5.0264	0.74%
2000-07-25	0	1.350	1.350	1.380	1.340	1.370	78,000	105,660	1.3546	5.008	5.008	5.119	4.971	5.082	21,027	5.0250	-2.17%
2000-07-24	0	1.380	1.350	1.390	1.380	1.380	12,000	16,560	1.3800	5.119	5.008	5.156	5.119	5.119	3,235	5.1192	0.00%
2000-07-21	0	1.380	1.350	1.380	1.380	1.390	50,000	69,400	1.3880	5.119	5.008	5.119	5.119	5.156	13,479	5.1488	2.22%
2000-07-20	0	1.350	1.350	1.370	1.330	1.360	112,000	151,060	1.3488	5.008	5.008	5.082	4.934	5.045	30,192	5.0032	-0.74%
2000-07-19	0	1.360	1.360	1.380	1.360	1.380	54,000	74,120	1.3726	5.045	5.045	5.119	5.045	5.119	14,557	5.0917	-2.16%
2000-07-18	0	1.390	-	1.400	1.390	1.400	42,000	58,400	1.3905	5.156	-	5.193	5.156	5.193	11,322	5.1580	-0.71%
2000-07-17	0	1.400	1.340	1.400	1.350	1.400	130,000	176,500	1.3577	5.193	4.971	5.193	5.008	5.193	35,045	5.0364	3.70%
2000-07-14	0	1.350	1.350	1.380	1.350	1.350	40,000	54,000	1.3500	5.008	5.008	5.119	5.008	5.008	10,783	5.0079	-4.93%
2000-07-13	0	1.420	1.360	1.460	1.420	1.420	10,000	14,200	1.4200	5.268	5.045	5.416	5.268	5.268	2,696	5.2676	4.41%
2000-07-12	0	1.360	1.340	1.400	1.340	1.400	62,000	85,200	1.3742	5.045	4.971	5.193	4.971	5.193	16,714	5.0976	0.00%
2000-07-11	0	1.360	1.350	1.370	-	-	0	0	-	5.045	5.008	5.082	-	-	0	-	0.00%
2000-07-10	0	1.360	1.320	1.360	1.360	1.360	4,000	5,440	1.3600	5.045	4.897	5.045	5.045	5.045	1,078	5.0450	1.49%
2000-07-07	0	1.340	1.340	1.390	1.340	1.340	10,000	13,400	1.3400	4.971	4.971	5.156	4.971	4.971	2,696	4.9708	-0.74%
2000-07-06	0	1.350	1.330	1.390	1.340	1.350	80,000	107,600	1.3450	5.008	4.934	5.156	4.971	5.008	21,566	4.9893	-0.74%
2000-07-05	0	1.360	1.350	1.370	1.340	1.430	170,000	230,880	1.3581	5.045	5.008	5.082	4.971	5.305	45,828	5.0380	-2.86%
2000-07-04	0	1.400	-	1.400	1.350	1.410	574,000	795,420	1.3857	5.193	-	5.193	5.008	5.230	154,736	5.1405	0.00%
2000-07-03	0	1.400	1.400	1.470	1.400	1.400	80,000	112,000	1.4000	5.193	5.193	5.453	5.193	5.193	21,566	5.1934	-3.45%
2000-06-30	0	1.450	1.400	1.450	1.400	1.450	26,000	36,700	1.4115	5.379	5.193	5.379	5.193	5.379	7,009	5.2362	2.84%
2000-06-29	0	1.410	1.410	1.470	1.400	1.410	96,000	135,020	1.4065	5.230	5.230	5.453	5.193	5.230	25,879	5.2173	0.00%
2000-06-28	0	1.410	1.430	1.450	1.410	1.470	624,000	895,340	1.4348	5.230	5.305	5.379	5.230	5.453	168,215	5.3226	-2.76%
2000-06-27	0	1.450	1.400	1.460	1.450	1.480	86,000	125,260	1.4565	5.379	5.193	5.416	5.379	5.490	23,183	5.4030	-0.68%
2000-06-26	0	1.460	1.440	1.460	1.400	1.490	86,000	124,500	1.4477	5.416	5.342	5.416	5.193	5.527	23,183	5.3702	-2.67%
2000-06-23	0	1.500	1.500	1.510	1.340	1.500	356,000	507,740	1.4262	5.564	5.564	5.601	4.971	5.564	95,969	5.2907	15.38%
2000-06-22	0	1.300	1.300	1.350	1.290	1.370	274,000	365,400	1.3336	4.822	4.822	5.008	4.785	5.082	73,864	4.9470	-9.09%
2000-06-21	0	1.430	1.400	1.440	1.380	1.430	4,000	5,620	1.4050	5.305	5.193	5.342	5.119	5.305	1,078	5.2119	-2.72%
2000-06-20	0	1.470	-	1.480	-	-	0	0	-	5.453	-	5.490	-	-	0	-	0.00%
2000-06-19	0	1.470	-	1.470	-	-	0	0	-	5.453	-	5.453	-	-	0	-	0.00%
2000-06-16	0	1.470	1.430	1.470	1.430	1.480	152,000	222,940	1.4667	5.453	5.305	5.453	5.305	5.490	40,975	5.4408	-3.29%
2000-06-15	0	1.520	1.450	1.520	1.520	1.520	50,000	76,000	1.5200	5.639	5.379	5.639	5.639	5.639	13,479	5.6385	2.70%
2000-06-14	0	1.480	1.460	1.500	1.420	1.480	90,000	131,000	1.4556	5.490	5.416	5.564	5.268	5.490	24,262	5.3994	-0.67%
2000-06-13	0	1.490	-	1.500	1.480	1.510	160,000	238,300	1.4894	5.527	-	5.564	5.490	5.601	43,132	5.5249	-0.67%
2000-06-12	0	1.500	1.500	1.540	-	-	0	0	-	5.564	5.564	5.713	-	-	0	-	0.67%
2000-06-09	0	1.490	1.480	1.540	1.460	1.520	226,000	338,100	1.4960	5.527	5.490	5.713	5.416	5.639	60,924	5.5495	2.76%
2000-06-08	0	1.450	1.410	1.500	1.450	1.510	310,000	462,080	1.4906	5.379	5.230	5.564	5.379	5.601	83,568	5.5294	-5.84%
2000-06-07	0	1.540	1.540	1.560	1.540	1.620	98,000	153,960	1.5710	5.713	5.713	5.787	5.713	6.009	26,418	5.8278	-4.94%
2000-06-05	0	1.620	1.600	1.650	1.610	1.690	314,000	519,860	1.6556	6.009	5.935	6.121	5.972	6.269	84,647	6.1415	2.53%
2000-06-02	0	1.580	1.580	1.620	1.520	1.700	1,061,600	1,739,932	1.6390	5.861	5.861	6.009	5.639	6.306	286,181	6.0798	6.76%
2000-06-01	0	1.480	1.460	1.510	1.480	1.550	432,000	650,160	1.5050	5.490	5.416	5.601	5.490	5.750	116,456	5.5829	-1.99%
2000-05-31	0	1.510	1.480	1.550	1.480	1.520	192,000	287,900	1.4995	5.601	5.490	5.750	5.490	5.639	51,758	5.5624	7.86%
2000-05-30	0	1.400	1.380	1.450	1.390	1.530	246,000	349,600	1.4211	5.193	5.119	5.379	5.156	5.676	66,315	5.2718	-8.50%
2000-05-29	0	1.530	1.450	1.530	1.400	1.620	340,000	510,820	1.5024	5.676	5.379	5.676	5.193	6.009	91,655	5.5733	-7.27%
2000-05-26	0	1.650	1.610	1.680	1.650	1.950	1,026,000	1,760,480	1.7159	6.121	5.972	6.232	6.121	7.234	276,584	6.3651	-15.82%
2000-05-25	0	1.960	1.900	1.940	1.540	2.600	6,376,800	13,203,500	2.0706	7.271	7.048	7.197	5.713	9.645	1,719,026	7.6808	40.00%
2000-05-24	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-23	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-22	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-19	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-18	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-17	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-16	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-15	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-12	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-10	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-09	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-08	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-05	1	1.400	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2000-05-04	1	1.400	1.350	1.550	1.230	1.700	1,092,000	1,649,660	1.5107	5.193	5.008	5.750	4.563	6.306	294,376	5.6039	13.82%
2000-05-03	0	1.230	1.230	1.270	1.150	1.230	316,000	375,840	1.1894	4.563	4.563	4.711	4.266	4.563	85,186	4.4120	3.36%
2000-05-02	0	1.190	1.170	1.200	0.990	1.210	348,400	395,220	1.1344	4.414	4.340	4.451	3.672	4.489	93,920	4.2081	25.26%
2000-04-28	0	0.950	0.930	0.980	0.930	0.950	82,000	77,620	0.9466	3.524	3.450	3.635	3.450	3.524	22,105	3.5114	4.40%
2000-04-27	0	0.910	0.910	0.940	0.910	0.930	94,000	86,340	0.9185	3.376	3.376	3.487	3.376	3.450	25,340	3.4073	0.00%
2000-04-26	0	0.910	-	0.940	0.910	0.940	40,000	36,900	0.9225	3.376	-	3.487	3.376	3.487	10,783	3.4221	-3.19%
2000-04-25	0	0.940	0.910	0.940	0.910	0.950	70,000	65,800	0.9400	3.487	3.376	3.487	3.376	3.524	18,870	3.4870	3.30%
2000-04-20	0	0.910	0.860	-	0.800	0.920	274,000	227,300	0.8296	3.376	3.190	-	2.968	3.413	73,864	3.0773	13.75%
2000-04-19	0	0.800	-	0.860	0.800	0.820	40,000	32,400	0.8100	2.968	-	3.190	2.968	3.042	10,783	3.0047	-2.44%
2000-04-18	0	0.820	0.820	-	-	-	0	0	-	3.042	3.042	-	-	-	0	-	0.00%
2000-04-17	0	0.820	-	0.900	0.820	0.890	30,000	25,700	0.8567	3.042	-	3.339	3.042	3.301	8,087	3.1778	-8.89%
2000-04-14	0	0.900	0.890	0.900	0.890	0.900	64,000	57,400	0.8969	3.339	3.301	3.339	3.301	3.339	17,253	3.3270	0.00%
2000-04-13	0	0.900	0.870	0.900	-	-	0	0	-	3.339	3.227	3.339	-	-	0	-	0.00%
2000-04-12	0	0.900	0.900	-	-	-	0	0	-	3.339	3.339	-	-	-	0	-	0.00%
2000-04-11	0	0.900	0.900	1.000	0.900	0.930	54,000	49,200	0.9111	3.339	3.339	3.710	3.339	3.450	14,557	3.3798	-6.25%
2000-04-10	0	0.960	-	1.000	-	-	0	0	-	3.561	-	3.710	-	-	0	-	0.00%
2000-04-07	0	0.960	0.960	1.000	0.960	0.960	4,000	3,840	0.9600	3.561	3.561	3.710	3.561	3.561	1,078	3.5612	4.35%
2000-04-06	0	0.920	-	1.000	0.920	0.960	30,000	28,400	0.9467	3.413	-	3.710	3.413	3.561	8,087	3.5117	-4.17%
2000-04-05	0	0.960	-	1.000	-	-	800	736	0.9200	3.561	-	3.710	-	-	216	3.4128	0.00%
2000-04-03	0	0.960	0.960	1.040	0.960	1.000	76,000	74,800	0.9842	3.561	3.561	3.858	3.561	3.710	20,488	3.6510	-7.69%
2000-03-31	0	1.040	1.000	1.080	-	-	0	0	-	3.858	3.710	4.006	-	-	0	-	0.00%
2000-03-30	0	1.040	1.010	1.080	-	-	0	0	-	3.858	3.747	4.006	-	-	0	-	0.00%
2000-03-29	0	1.040	1.040	1.090	1.040	1.040	64,000	66,560	1.0400	3.858	3.858	4.043	3.858	3.858	17,253	3.8579	-5.45%
2000-03-28	0	1.100	1.050	1.100	1.000	1.110	138,000	145,240	1.0525	4.080	3.895	4.080	3.710	4.118	37,201	3.9042	10.00%
2000-03-27	0	1.000	1.000	1.060	-	-	0	0	-	3.710	3.710	3.932	-	-	0	-	0.00%
2000-03-24	0	1.000	1.000	1.050	1.000	1.040	80,000	82,000	1.0250	3.710	3.710	3.895	3.710	3.858	21,566	3.8023	0.00%
2000-03-23	0	1.000	0.960	1.040	1.000	1.000	26,000	26,000	1.0000	3.710	3.561	3.858	3.710	3.710	7,009	3.7095	0.00%
2000-03-22	0	1.000	-	1.000	-	-	0	0	-	3.710	-	3.710	-	-	0	-	0.00%
2000-03-21	0	1.000	0.940	1.000	1.000	1.000	50,000	50,000	1.0000	3.710	3.487	3.710	3.710	3.710	13,479	3.7095	3.09%
2000-03-20	0	0.970	0.970	1.030	0.960	1.030	82,000	81,500	0.9939	3.598	3.598	3.821	3.561	3.821	22,105	3.6869	-5.83%
2000-03-17	0	1.030	1.030	1.060	1.020	1.060	80,000	84,000	1.0500	3.821	3.821	3.932	3.784	3.932	21,566	3.8950	0.98%
2000-03-16	0	1.020	1.000	1.040	0.960	1.040	172,000	173,880	1.0109	3.784	3.710	3.858	3.561	3.858	46,367	3.7501	2.00%
2000-03-15	0	1.000	0.980	1.030	-	-	0	0	-	3.710	3.635	3.821	-	-	0	-	0.00%
2000-03-14	0	1.000	1.000	1.050	1.000	1.150	564,959	578,561	1.0241	3.710	3.710	3.895	3.710	4.266	152,299	3.7989	-15.97%
2000-03-13	0	1.190	-	1.190	-	-	0	0	-	4.414	-	4.414	-	-	0	-	-0.83%
2000-03-10	0	1.200	-	1.200	-	-	0	0	-	4.451	-	4.451	-	-	0	-	0.00%
2000-03-09	0	1.200	1.150	1.200	1.180	1.200	10,000	11,880	1.1880	4.451	4.266	4.451	4.377	4.451	2,696	4.4069	0.00%
2000-03-08	0	1.200	1.180	1.210	1.200	1.210	110,000	132,700	1.2064	4.451	4.377	4.489	4.451	4.489	29,653	4.4751	-4.00%
2000-03-07	0	1.250	1.240	1.270	1.220	1.270	368,000	460,680	1.2518	4.637	4.600	4.711	4.526	4.711	99,204	4.6438	-2.34%
2000-03-06	0	1.280	1.260	1.320	1.220	1.280	96,000	118,580	1.2352	4.748	4.674	4.897	4.526	4.748	25,879	4.5821	2.40%
2000-03-03	0	1.250	1.250	1.280	1.250	1.300	184,000	233,000	1.2663	4.637	4.637	4.748	4.637	4.822	49,602	4.6974	1.63%
2000-03-02	0	1.230	1.230	1.240	1.190	1.230	236,000	284,980	1.2075	4.563	4.563	4.600	4.414	4.563	63,620	4.4794	6.03%
2000-03-01	0	1.160	1.100	1.160	1.100	1.160	128,000	147,020	1.1486	4.303	4.080	4.303	4.080	4.303	34,506	4.2608	7.41%
2000-02-29	0	1.080	1.070	1.150	-	-	0	0	-	4.006	3.969	4.266	-	-	0	-	0.00%
2000-02-28	0	1.080	1.020	1.100	1.000	1.210	588,000	627,620	1.0674	4.006	3.784	4.080	3.710	4.489	158,510	3.9595	-13.60%
2000-02-25	0	1.250	1.250	1.280	1.200	1.350	1,456,800	1,810,716	1.2429	4.637	4.637	4.748	4.451	5.008	392,717	4.6107	-11.97%
2000-02-24	0	1.420	1.400	1.440	1.400	1.780	1,538,000	2,450,940	1.5936	5.268	5.193	5.342	5.193	6.603	414,606	5.9115	-10.69%
2000-02-23	0	1.590	1.590	1.620	1.130	1.580	1,916,000	2,608,120	1.3612	5.898	5.898	6.009	4.192	5.861	516,506	5.0495	40.71%
2000-02-22	0	1.130	1.100	1.130	1.020	1.240	750,000	846,960	1.1293	4.192	4.080	4.192	3.784	4.600	202,181	4.1891	-1.74%
2000-02-21	0	1.150	1.150	1.240	1.060	1.320	1,796,000	2,116,600	1.1785	4.266	4.266	4.600	3.932	4.897	484,157	4.3717	9.52%
2000-02-18	0	1.050	1.030	1.080	1.020	1.100	846,000	893,320	1.0559	3.895	3.821	4.006	3.784	4.080	228,060	3.9170	-5.41%
2000-02-17	0	1.110	1.090	1.110	1.070	1.170	770,000	861,300	1.1186	4.118	4.043	4.118	3.969	4.340	207,573	4.1494	0.91%
2000-02-16	0	1.100	1.100	1.150	1.050	1.150	420,000	472,700	1.1255	4.080	4.080	4.266	3.895	4.266	113,221	4.1750	4.76%
2000-02-15	0	1.050	1.050	1.090	1.050	1.120	841,200	919,076	1.0926	3.895	3.895	4.043	3.895	4.155	226,766	4.0530	-7.89%
2000-02-14	0	1.140	1.140	1.170	1.000	1.170	700,000	746,200	1.0660	4.229	4.229	4.340	3.710	4.340	188,702	3.9544	6.54%
2000-02-11	0	1.070	1.070	1.100	1.010	1.150	730,000	803,300	1.1004	3.969	3.969	4.080	3.747	4.266	196,790	4.0820	-0.93%
2000-02-10	0	1.080	1.070	1.100	1.070	1.180	204,000	224,200	1.0990	4.006	3.969	4.080	3.969	4.377	54,993	4.0769	-1.82%
2000-02-09	0	1.100	1.050	1.100	1.040	1.210	614,000	717,200	1.1681	4.080	3.895	4.080	3.858	4.489	165,519	4.3330	-2.65%
2000-02-08	0	1.130	1.100	1.170	1.130	1.180	176,000	204,420	1.1615	4.192	4.080	4.340	4.192	4.377	47,445	4.3086	-6.61%
2000-02-03	0	1.210	1.200	1.210	1.160	1.250	707,200	856,516	1.2111	4.489	4.451	4.489	4.303	4.637	190,643	4.4928	0.83%
2000-02-02	0	1.200	1.160	1.200	1.000	1.200	922,000	1,037,500	1.1253	4.451	4.303	4.451	3.710	4.451	248,548	4.1742	6.19%
2000-02-01	0	1.130	1.120	1.170	1.130	1.240	1,284,000	1,511,660	1.1773	4.192	4.155	4.340	4.192	4.600	346,134	4.3673	2.73%
2000-01-31	0	1.100	1.100	1.140	0.750	1.400	2,442,400	2,888,720	1.1827	4.080	4.080	4.229	2.782	5.193	658,410	4.3874	50.68%
2000-01-28	0	0.730	0.680	0.730	0.660	0.770	876,400	634,872	0.7244	2.708	2.522	2.708	2.448	2.856	236,255	2.6872	17.74%
2000-01-27	0	0.620	0.620	0.670	0.620	0.700	238,000	156,320	0.6568	2.300	2.300	2.485	2.300	2.597	64,159	2.4365	-6.06%
2000-01-26	0	0.660	0.630	0.670	0.660	0.660	36,000	23,760	0.6600	2.448	2.337	2.485	2.448	2.448	9,705	2.4483	0.00%
2000-01-25	0	0.660	-	0.660	0.660	0.690	30,000	20,220	0.6740	2.448	-	2.448	2.448	2.560	8,087	2.5002	-1.49%
2000-01-24	0	0.670	-	0.670	0.690	0.710	170,000	118,900	0.6994	2.485	-	2.485	2.560	2.634	45,828	2.5945	-2.90%
2000-01-21	0	0.690	0.620	0.690	0.660	0.800	212,000	146,700	0.6920	2.560	2.300	2.560	2.448	2.968	57,150	2.5669	-5.48%
2000-01-20	0	0.730	0.650	0.730	0.590	0.740	484,000	320,380	0.6619	2.708	2.411	2.708	2.189	2.745	130,474	2.4555	35.19%
2000-01-19	0	0.540	-	0.580	-	-	0	0	-	2.003	-	2.152	-	-	0	-	0.00%
2000-01-18	0	0.540	0.540	0.580	0.540	0.540	50,000	27,000	0.5400	2.003	2.003	2.152	2.003	2.003	13,479	2.0032	0.00%
2000-01-17	0	0.540	0.510	-	-	-	0	0	-	2.003	1.892	-	-	-	0	-	0.00%
2000-01-14	0	0.540	0.510	0.550	-	-	0	0	-	2.003	1.892	2.040	-	-	0	-	0.00%
2000-01-13	0	0.540	0.510	0.550	-	-	0	0	-	2.003	1.892	2.040	-	-	0	-	0.00%
2000-01-12	0	0.540	0.510	0.540	0.510	0.540	8,000	4,140	0.5175	2.003	1.892	2.003	1.892	2.003	2,157	1.9197	8.00%
2000-01-11	0	0.500	0.500	-	0.500	0.500	30,000	15,000	0.5000	1.855	1.855	-	1.855	1.855	8,087	1.8548	-3.85%
2000-01-10	0	0.520	0.500	0.550	-	-	0	0	-	1.929	1.855	2.040	-	-	0	-	0.00%
2000-01-07	0	0.520	-	0.530	-	-	0	0	-	1.929	-	1.966	-	-	0	-	0.00%
2000-01-06	0	0.520	-	0.520	0.520	0.520	100,000	52,000	0.5200	1.929	-	1.929	1.929	1.929	26,957	1.9290	0.00%
2000-01-05	0	0.520	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
2000-01-04	0	0.520	0.510	0.580	0.520	0.550	90,000	48,000	0.5333	1.929	1.892	2.152	1.929	2.040	24,262	1.9784	-3.70%
2000-01-03	0	0.540	0.520	0.540	0.495	0.550	106,000	55,060	0.5194	2.003	1.929	2.003	1.836	2.040	28,575	1.9269	18.68%
1999-12-30	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-29	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-28	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-24	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-23	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-22	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-21	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-20	0	0.455	0.455	0.485	-	-	0	0	-	1.688	1.688	1.799	-	-	0	-	2.25%
1999-12-17	0	0.445	0.445	0.485	0.435	0.435	30,000	13,050	0.4350	1.651	1.651	1.799	1.614	1.614	8,087	1.6137	2.30%
1999-12-16	0	0.435	0.425	-	-	-	0	0	-	1.614	1.577	-	-	-	0	-	0.00%
1999-12-15	0	0.435	0.430	-	-	-	0	0	-	1.614	1.595	-	-	-	0	-	0.00%
1999-12-14	0	0.435	0.435	-	-	-	0	0	-	1.614	1.614	-	-	-	0	-	0.00%
1999-12-13	0	0.435	-	-	-	-	0	0	-	1.614	-	-	-	-	0	-	0.00%
1999-12-10	0	0.435	0.435	-	-	-	0	0	-	1.614	1.614	-	-	-	0	-	0.00%
1999-12-09	0	0.435	0.435	-	-	-	0	0	-	1.614	1.614	-	-	-	0	-	0.00%
1999-12-08	0	0.435	0.435	-	-	-	0	0	-	1.614	1.614	-	-	-	0	-	0.00%
1999-12-07	0	0.435	-	-	-	-	0	0	-	1.614	-	-	-	-	0	-	0.00%
1999-12-06	0	0.435	-	-	-	-	0	0	-	1.614	-	-	-	-	0	-	0.00%
1999-12-03	0	0.435	-	-	-	-	0	0	-	1.614	-	-	-	-	0	-	0.00%
1999-12-02	0	0.435	0.435	0.475	-	-	0	0	-	1.614	1.614	1.762	-	-	0	-	1.16%
1999-12-01	0	0.430	0.430	-	0.430	0.430	72,000	30,960	0.4300	1.595	1.595	-	1.595	1.595	19,409	1.5951	2.38%
1999-11-30	0	0.420	-	-	-	-	0	0	-	1.558	-	-	-	-	0	-	0.00%
1999-11-29	0	0.420	0.420	-	0.420	0.420	2,400	996	0.4150	1.558	1.558	-	1.558	1.558	647	1.5395	-2.33%
1999-11-26	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-11-25	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-11-24	0	0.430	0.430	-	0.430	0.430	18,000	7,740	0.4300	1.595	1.595	-	1.595	1.595	4,852	1.5951	-4.44%
1999-11-23	0	0.450	0.430	0.450	-	-	0	0	-	1.669	1.595	1.669	-	-	0	-	-2.17%
1999-11-22	0	0.460	0.450	0.460	0.440	0.460	122,000	54,720	0.4485	1.706	1.669	1.706	1.632	1.706	32,888	1.6638	0.00%
1999-11-19	0	0.460	0.440	0.460	-	-	0	0	-	1.706	1.632	1.706	-	-	0	-	0.00%
1999-11-18	0	0.460	0.440	0.470	-	-	0	0	-	1.706	1.632	1.743	-	-	0	-	0.00%
1999-11-17	0	0.460	0.450	0.470	0.450	0.460	116,000	52,700	0.4543	1.706	1.669	1.743	1.669	1.706	31,271	1.6853	0.00%
1999-11-16	0	0.460	0.460	0.475	0.455	0.455	20,000	9,100	0.4550	1.706	1.706	1.762	1.688	1.688	5,391	1.6878	1.10%
1999-11-15	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-11-12	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-11-11	0	0.455	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-11-10	0	0.455	0.455	-	0.455	0.465	146,000	67,180	0.4601	1.688	1.688	-	1.688	1.725	39,358	1.7069	-1.09%
1999-11-09	0	0.460	0.455	0.490	-	-	0	0	-	1.706	1.688	1.818	-	-	0	-	0.00%
1999-11-08	0	0.460	0.460	0.490	-	-	0	0	-	1.706	1.706	1.818	-	-	0	-	0.00%
1999-11-05	0	0.460	0.455	0.480	-	-	0	0	-	1.706	1.688	1.781	-	-	0	-	0.00%
1999-11-04	0	0.460	0.455	-	-	-	0	0	-	1.706	1.688	-	-	-	0	-	0.00%
1999-11-03	0	0.460	0.460	0.470	-	-	0	0	-	1.706	1.706	1.743	-	-	0	-	0.00%
1999-11-02	0	0.460	0.460	0.480	0.460	0.480	80,000	37,600	0.4700	1.706	1.706	1.781	1.706	1.781	21,566	1.7435	-4.17%
1999-11-01	0	0.480	0.480	0.510	-	-	0	0	-	1.781	1.781	1.892	-	-	0	-	2.13%
1999-10-29	0	0.470	0.470	0.500	-	-	0	0	-	1.743	1.743	1.855	-	-	0	-	1.08%
1999-10-28	0	0.465	0.460	0.500	-	-	0	0	-	1.725	1.706	1.855	-	-	0	-	0.00%
1999-10-27	0	0.465	0.465	0.510	0.460	0.510	220,000	104,650	0.4757	1.725	1.725	1.892	1.706	1.892	59,306	1.7646	-5.10%
1999-10-26	0	0.490	0.490	0.550	0.490	0.490	14,000	6,860	0.4900	1.818	1.818	2.040	1.818	1.818	3,774	1.8177	-5.77%
1999-10-25	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
1999-10-22	0	0.520	-	0.540	0.520	0.520	100,000	52,000	0.5200	1.929	-	2.003	1.929	1.929	26,957	1.9290	0.00%
1999-10-21	0	0.520	-	0.540	-	-	0	0	-	1.929	-	2.003	-	-	0	-	0.00%
1999-10-20	0	0.520	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
1999-10-19	0	0.520	-	0.540	-	-	0	0	-	1.929	-	2.003	-	-	0	-	0.00%
1999-10-15	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
1999-10-14	0	0.520	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
1999-10-13	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	-1.89%
1999-10-12	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
1999-10-11	0	0.530	-	0.540	-	-	0	0	-	1.966	-	2.003	-	-	0	-	0.00%
1999-10-08	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
1999-10-07	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
1999-10-06	0	0.530	-	0.560	-	-	0	0	-	1.966	-	2.077	-	-	0	-	0.00%
1999-10-05	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
1999-10-04	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-30	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-29	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-28	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
1999-09-27	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-24	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-23	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-22	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-21	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-20	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-17	0	0.530	-	0.560	-	-	0	0	-	1.966	-	2.077	-	-	0	-	0.00%
1999-09-15	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-14	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-13	0	0.530	-	0.540	-	-	0	0	-	1.966	-	2.003	-	-	0	-	0.00%
1999-09-10	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-09	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-08	0	0.530	-	0.600	-	-	0	0	-	1.966	-	2.226	-	-	0	-	0.00%
1999-09-07	0	0.530	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
1999-09-06	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-03	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-02	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-09-01	0	0.530	-	0.550	-	-	0	0	-	1.966	-	2.040	-	-	0	-	0.00%
1999-08-31	0	0.530	-	0.530	-	-	0	0	-	1.966	-	1.966	-	-	0	-	-1.85%
1999-08-30	0	0.540	-	0.550	-	-	0	0	-	2.003	-	2.040	-	-	0	-	0.00%
1999-08-27	0	0.540	-	0.540	-	-	0	0	-	2.003	-	2.003	-	-	0	-	0.00%
1999-08-26	0	0.540	-	0.560	-	-	0	0	-	2.003	-	2.077	-	-	0	-	0.00%
1999-08-25	0	0.540	-	0.560	-	-	0	0	-	2.003	-	2.077	-	-	0	-	0.00%
1999-08-24	0	0.540	-	0.540	-	-	0	0	-	2.003	-	2.003	-	-	0	-	0.00%
1999-08-23	0	0.540	0.460	0.540	0.480	0.540	38,000	18,360	0.4832	2.003	1.706	2.003	1.781	2.003	10,244	1.7923	12.50%
1999-08-20	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
1999-08-19	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
1999-08-18	0	0.480	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
1999-08-17	0	0.480	-	0.500	-	-	0	0	-	1.781	-	1.855	-	-	0	-	0.00%
1999-08-16	0	0.480	-	0.500	-	-	0	0	-	1.781	-	1.855	-	-	0	-	0.00%
1999-08-13	0	0.480	-	0.500	-	-	0	0	-	1.781	-	1.855	-	-	0	-	0.00%
1999-08-12	0	0.480	-	0.480	-	-	0	0	-	1.781	-	1.781	-	-	0	-	0.00%
1999-08-11	0	0.480	-	0.485	-	-	0	0	-	1.781	-	1.799	-	-	0	-	0.00%
1999-08-10	0	0.480	0.480	0.510	0.480	0.480	92,000	44,160	0.4800	1.781	1.781	1.892	1.781	1.781	24,801	1.7806	-2.04%
1999-08-09	0	0.490	0.490	0.530	0.485	0.500	86,000	42,310	0.4920	1.818	1.818	1.966	1.799	1.855	23,183	1.8250	-3.92%
1999-08-06	0	0.510	0.495	0.530	0.495	0.570	254,000	130,130	0.5123	1.892	1.836	1.966	1.836	2.114	68,472	1.9005	-5.56%
1999-08-05	0	0.540	-	0.540	-	-	0	0	-	2.003	-	2.003	-	-	0	-	0.00%
1999-08-04	0	0.540	-	0.580	-	-	0	0	-	2.003	-	2.152	-	-	0	-	0.00%
1999-08-03	0	0.540	-	0.580	-	-	0	0	-	2.003	-	2.152	-	-	0	-	0.00%
1999-08-02	0	0.540	-	0.620	-	-	0	0	-	2.003	-	2.300	-	-	0	-	0.00%
1999-07-30	0	0.540	0.540	0.560	-	-	0	0	-	2.003	2.003	2.077	-	-	0	-	3.85%
1999-07-29	0	0.520	0.490	0.640	0.520	0.560	170,000	91,200	0.5365	1.929	1.818	2.374	1.929	2.077	45,828	1.9901	-18.75%
1999-07-28	0	0.640	-	0.640	0.640	0.640	6,000	3,840	0.6400	2.374	-	2.374	2.374	2.374	1,617	2.3741	0.00%
1999-07-27	0	0.640	0.580	0.640	-	-	0	0	-	2.374	2.152	2.374	-	-	0	-	0.00%
1999-07-26	0	0.640	-	0.640	0.650	0.660	280,000	183,800	0.6564	2.374	-	2.374	2.411	2.448	75,481	2.4351	-1.54%
1999-07-23	0	0.650	0.620	0.650	0.610	0.700	1,266,000	833,100	0.6581	2.411	2.300	2.411	2.263	2.597	341,282	2.4411	12.07%
1999-07-22	0	0.580	0.550	0.600	0.550	0.600	76,000	42,940	0.5650	2.152	2.040	2.226	2.040	2.226	20,488	2.0959	1.75%
1999-07-21	0	0.570	-	0.570	0.510	0.570	88,000	46,080	0.5236	2.114	-	2.114	1.892	2.114	23,723	1.9425	3.64%
1999-07-20	0	0.550	0.510	0.550	-	-	0	0	-	2.040	1.892	2.040	-	-	0	-	0.00%
1999-07-19	0	0.550	0.520	0.550	0.520	0.550	44,000	23,060	0.5241	2.040	1.929	2.040	1.929	2.040	11,861	1.9441	7.84%
1999-07-16	0	0.510	0.510	0.550	0.510	0.510	60,000	30,600	0.5100	1.892	1.892	2.040	1.892	1.892	16,174	1.8919	0.00%
1999-07-15	0	0.510	0.500	-	-	-	0	0	-	1.892	1.855	-	-	-	0	-	0.00%
1999-07-14	0	0.510	0.500	0.540	-	-	0	0	-	1.892	1.855	2.003	-	-	0	-	0.00%
1999-07-13	0	0.510	0.510	0.550	0.510	0.510	50,000	25,500	0.5100	1.892	1.892	2.040	1.892	1.892	13,479	1.8919	-3.77%
1999-07-12	0	0.530	0.510	-	0.530	0.530	124,000	65,720	0.5300	1.966	1.892	-	1.966	1.966	33,427	1.9661	1.92%
1999-07-09	0	0.520	0.510	0.540	-	-	0	0	-	1.929	1.892	2.003	-	-	0	-	0.00%
1999-07-08	0	0.520	0.520	0.540	0.520	0.540	80,000	42,000	0.5250	1.929	1.929	2.003	1.929	2.003	21,566	1.9475	4.00%
1999-07-07	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	1.855	1.855	1.929	1.855	1.855	18,870	1.8548	2.04%
1999-07-06	0	0.490	0.490	-	0.480	0.480	24,000	11,520	0.4800	1.818	1.818	-	1.781	1.781	6,470	1.7806	0.00%
1999-07-05	0	0.490	0.490	-	-	-	0	0	-	1.818	1.818	-	-	-	0	-	0.00%
1999-07-02	0	0.490	0.480	-	0.490	0.490	10,000	4,900	0.4900	1.818	1.781	-	1.818	1.818	2,696	1.8177	0.00%
1999-06-30	0	0.490	0.480	-	-	-	0	0	-	1.818	1.781	-	-	-	0	-	0.00%
1999-06-29	0	0.490	0.480	-	0.490	0.490	100,000	49,000	0.4900	1.818	1.781	-	1.818	1.818	26,957	1.8177	0.00%
1999-06-28	0	0.490	0.480	-	-	-	0	0	-	1.818	1.781	-	-	-	0	-	0.00%
1999-06-25	0	0.490	0.490	-	0.480	0.480	16,000	7,680	0.4800	1.818	1.818	-	1.781	1.781	4,313	1.7806	-2.00%
1999-06-24	0	0.500	0.480	-	-	-	0	0	-	1.855	1.781	-	-	-	0	-	0.00%
1999-06-23	0	0.500	0.500	0.540	0.490	0.490	50,000	24,500	0.4900	1.855	1.855	2.003	1.818	1.818	13,479	1.8177	-3.85%
1999-06-22	0	0.520	0.510	0.560	0.500	0.520	110,000	56,200	0.5109	1.929	1.892	2.077	1.855	1.929	29,653	1.8952	4.00%
1999-06-21	0	0.500	0.480	-	0.480	0.500	110,000	54,800	0.4982	1.855	1.781	-	1.781	1.855	29,653	1.8480	4.17%
1999-06-17	0	0.480	0.450	-	0.480	0.480	40,000	19,200	0.4800	1.781	1.669	-	1.781	1.781	10,783	1.7806	4.35%
1999-06-16	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
1999-06-15	0	0.460	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
1999-06-14	0	0.460	0.440	0.460	-	-	0	0	-	1.706	1.632	1.706	-	-	0	-	0.00%
1999-06-11	0	0.460	0.460	-	0.460	0.460	46,000	21,160	0.4600	1.706	1.706	-	1.706	1.706	12,400	1.7064	-3.16%
1999-06-10	0	0.475	-	-	-	-	0	0	-	1.762	-	-	-	-	0	-	0.00%
1999-06-09	0	0.475	0.475	0.500	0.475	0.475	60,000	28,500	0.4750	1.762	1.762	1.855	1.762	1.762	16,174	1.7620	-1.04%
1999-06-08	0	0.480	-	0.540	0.480	0.500	100,000	49,000	0.4900	1.781	-	2.003	1.781	1.855	26,957	1.8177	-4.00%
1999-06-07	0	0.500	-	0.540	0.500	0.500	50,000	25,000	0.5000	1.855	-	2.003	1.855	1.855	13,479	1.8548	0.00%
1999-06-04	0	0.500	-	0.500	-	-	0	0	-	1.855	-	1.855	-	-	0	-	-3.85%
1999-06-03	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
1999-06-02	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
1999-06-01	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
1999-05-31	0	0.520	-	0.540	-	-	0	0	-	1.929	-	2.003	-	-	0	-	0.00%
1999-05-28	0	0.520	-	0.540	-	-	0	0	-	1.929	-	2.003	-	-	0	-	0.00%
1999-05-27	0	0.520	-	0.520	-	-	0	0	-	1.929	-	1.929	-	-	0	-	-10.34%
1999-05-26	0	0.580	-	0.580	-	-	0	0	-	2.152	-	2.152	-	-	0	-	0.00%
1999-05-25	0	0.580	-	0.600	-	-	0	0	-	2.152	-	2.226	-	-	0	-	0.00%
1999-05-24	0	0.580	-	0.600	-	-	0	0	-	2.152	-	2.226	-	-	0	-	0.00%
1999-05-21	0	0.580	-	0.580	-	-	0	0	-	2.152	-	2.152	-	-	0	-	-1.69%
1999-05-20	0	0.590	-	-	-	-	0	0	-	2.189	-	-	-	-	0	-	0.00%
1999-05-19	0	0.590	0.560	0.620	-	-	0	0	-	2.189	2.077	2.300	-	-	0	-	0.00%
1999-05-18	0	0.590	-	0.600	-	-	0	0	-	2.189	-	2.226	-	-	0	-	0.00%
1999-05-17	0	0.590	0.550	-	-	-	0	0	-	2.189	2.040	-	-	-	0	-	0.00%
1999-05-14	0	0.590	0.550	0.590	-	-	0	0	-	2.189	2.040	2.189	-	-	0	-	0.00%
1999-05-13	0	0.590	0.550	0.600	0.590	0.590	50,000	29,500	0.5900	2.189	2.040	2.226	2.189	2.189	13,479	2.1886	0.00%
1999-05-12	0	0.590	0.590	0.630	0.510	0.630	246,000	138,740	0.5640	2.189	2.189	2.337	1.892	2.337	66,315	2.0921	28.26%
1999-05-11	0	0.460	0.460	-	0.455	0.460	122,000	55,990	0.4589	1.706	1.706	-	1.688	1.706	32,888	1.7024	-4.17%
1999-05-10	0	0.480	0.460	0.480	0.480	0.500	40,000	19,600	0.4900	1.781	1.706	1.781	1.781	1.855	10,783	1.8177	-4.00%
1999-05-07	0	0.500	0.495	0.580	0.500	0.550	260,000	135,700	0.5219	1.855	1.836	2.152	1.855	2.040	70,089	1.9361	-9.09%
1999-05-06	0	0.550	0.550	0.620	0.520	0.620	218,000	121,300	0.5564	2.040	2.040	2.300	1.929	2.300	58,767	2.0641	7.84%
1999-05-05	0	0.510	0.510	0.640	0.470	0.650	270,000	145,340	0.5383	1.892	1.892	2.374	1.743	2.411	72,785	1.9968	-30.14%
1999-05-04	0	0.730	-	0.730	0.810	0.850	276,000	231,800	0.8399	2.708	-	2.708	3.005	3.153	74,403	3.1155	-9.88%
1999-05-03	0	0.810	0.790	0.820	0.415	0.810	1,231,200	783,684	0.6365	3.005	2.931	3.042	1.539	3.005	331,901	2.3612	107.69%
1999-04-30	0	0.390	0.350	0.390	0.390	0.390	26,000	10,140	0.3900	1.447	1.298	1.447	1.447	1.447	7,009	1.4467	5.41%
1999-04-29	0	0.370	0.330	0.370	0.330	0.370	80,000	28,760	0.3595	1.373	1.224	1.373	1.224	1.373	21,566	1.3336	15.63%
1999-04-28	0	0.320	-	-	-	-	0	0	-	1.187	-	-	-	-	0	-	0.00%
1999-04-27	0	0.320	0.320	-	-	-	0	0	-	1.187	1.187	-	-	-	0	-	3.23%
1999-04-26	0	0.310	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
1999-04-23	0	0.310	0.300	-	0.285	0.310	24,400	7,298	0.2991	1.150	1.113	-	1.057	1.150	6,578	1.1095	0.00%
1999-04-22	0	0.310	0.310	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	3.33%
1999-04-21	0	0.300	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1999-04-20	0	0.300	0.300	0.340	-	-	0	0	-	1.113	1.113	1.261	-	-	0	-	1.69%
1999-04-19	0	0.295	0.295	-	-	-	0	0	-	1.094	1.094	-	-	-	0	-	5.36%
1999-04-16	0	0.280	0.280	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	7.69%
1999-04-15	0	0.260	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.00%
1999-04-14	0	0.260	0.260	-	-	-	0	0	-	0.964	0.964	-	-	-	0	-	1.96%
1999-04-13	0	0.255	0.255	-	-	-	0	0	-	0.946	0.946	-	-	-	0	-	0.00%
1999-04-12	0	0.255	0.255	-	-	-	0	0	-	0.946	0.946	-	-	-	0	-	2.00%
1999-04-09	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
1999-04-08	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
1999-04-07	0	0.250	-	-	-	-	0	0	-	0.927	-	-	-	-	0	-	0.00%
1999-04-01	0	0.250	0.246	-	-	-	0	0	-	0.927	0.913	-	-	-	0	-	0.00%
1999-03-31	0	0.250	0.250	0.280	0.250	0.280	128,000	34,040	0.2659	0.927	0.927	1.039	0.927	1.039	34,506	0.9865	-34.21%
1999-03-30	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-29	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-26	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-25	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-24	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-23	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-22	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-19	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-18	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-17	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-16	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-15	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-12	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-11	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-10	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-09	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-08	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-05	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-04	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-03	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-02	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-03-01	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-26	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-25	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-24	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-23	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-22	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-19	0	0.380	0.380	-	-	-	0	0	-	1.410	1.410	-	-	-	0	-	0.00%
1999-02-15	0	0.380	0.380	-	-	-	0	0	-	1.410	1.410	-	-	-	0	-	0.00%
1999-02-12	0	0.380	0.380	-	-	-	0	0	-	1.410	1.410	-	-	-	0	-	0.00%
1999-02-11	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-10	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-09	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-08	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-05	0	0.380	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1999-02-04	0	0.380	-	0.380	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
1999-02-03	0	0.380	-	0.380	0.390	0.390	2,000	780	0.3900	1.410	-	1.410	1.447	1.447	539	1.4467	-3.80%
1999-02-02	0	0.395	-	0.395	-	-	0	0	-	1.465	-	1.465	-	-	0	-	-1.25%
1999-02-01	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	0.00%
1999-01-29	0	0.400	-	0.400	-	-	0	0	-	1.484	-	1.484	-	-	0	-	-6.98%
1999-01-28	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-27	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-26	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-25	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-22	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-20	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-19	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-18	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-15	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-14	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-13	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-12	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-11	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-08	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-07	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-06	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-05	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1999-01-04	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-31	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-30	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-29	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-28	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-24	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-23	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-22	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-18	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-17	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-16	0	0.430	-	0.480	-	-	0	0	-	1.595	-	1.781	-	-	0	-	0.00%
1998-12-15	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-14	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-11	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-10	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-09	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-08	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-07	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-04	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-03	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-02	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-12-01	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-30	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-27	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-26	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-25	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-24	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-23	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-20	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-19	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-18	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-17	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-16	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-13	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-12	0	0.430	-	0.430	-	-	0	0	-	1.595	-	1.595	-	-	0	-	0.00%
1998-11-11	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-10	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-09	0	0.430	-	0.480	-	-	0	0	-	1.595	-	1.781	-	-	0	-	0.00%
1998-11-06	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-05	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-04	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-03	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-11-02	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-30	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-29	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-27	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-26	0	0.430	-	0.430	-	-	0	0	-	1.595	-	1.595	-	-	0	-	0.00%
1998-10-23	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-22	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-20	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-19	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-16	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-15	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-14	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-13	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-12	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-09	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-08	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-07	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-10-05	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-30	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-29	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-28	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-25	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-24	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-23	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-22	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-18	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-17	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-16	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-15	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-14	0	0.430	-	0.480	-	-	0	0	-	1.595	-	1.781	-	-	0	-	0.00%
1998-09-11	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-10	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-09	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-08	0	0.430	-	0.480	-	-	0	0	-	1.595	-	1.781	-	-	0	-	0.00%
1998-09-07	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-04	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-09-03	0	0.430	-	0.470	-	-	0	0	-	1.595	-	1.743	-	-	0	-	0.00%
1998-09-02	0	0.430	-	0.450	-	-	0	0	-	1.595	-	1.669	-	-	0	-	0.00%
1998-09-01	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-31	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-28	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-27	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-26	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-25	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-24	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-20	0	0.430	-	0.450	-	-	0	0	-	1.595	-	1.669	-	-	0	-	0.00%
1998-08-19	0	0.430	-	0.450	-	-	0	0	-	1.595	-	1.669	-	-	0	-	0.00%
1998-08-18	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-14	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-13	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-12	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-11	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-10	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-07	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-06	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-05	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-04	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-08-03	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-31	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-30	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-29	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-28	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-27	0	0.430	-	0.430	-	-	0	0	-	1.595	-	1.595	-	-	0	-	0.00%
1998-07-24	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-23	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-22	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-21	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-20	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-17	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-16	0	0.430	-	-	-	-	0	0	-	1.595	-	-	-	-	0	-	0.00%
1998-07-15	0	0.430	-	0.450	0.430	0.430	200,000	86,000	0.4300	1.595	-	1.669	1.595	1.595	53,915	1.5951	-4.44%
1998-07-14	0	0.450	0.410	0.480	-	-	0	0	-	1.669	1.521	1.781	-	-	0	-	0.00%
1998-07-13	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-07-10	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-07-09	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-07-08	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-07-07	0	0.450	-	0.450	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-07-06	0	0.450	0.410	0.480	-	-	0	0	-	1.669	1.521	1.781	-	-	0	-	0.00%
1998-07-03	0	0.450	0.400	0.480	-	-	0	0	-	1.669	1.484	1.781	-	-	0	-	0.00%
1998-07-02	0	0.450	0.420	0.480	-	-	0	0	-	1.669	1.558	1.781	-	-	0	-	0.00%
1998-06-30	0	0.450	0.430	0.480	-	-	0	0	-	1.669	1.595	1.781	-	-	0	-	0.00%
1998-06-29	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-26	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-25	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-24	0	0.450	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
1998-06-23	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-22	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-19	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	0.00%
1998-06-18	0	0.450	-	0.480	-	-	0	0	-	1.669	-	1.781	-	-	0	-	-0.00%
1998-06-17	0	0.480	-	0.480	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-06-16	0	0.480	-	0.480	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-06-15	0	0.480	-	0.480	-	-	0	0	-	1.669	-	1.669	-	-	0	-	-5.88%
1998-06-12	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-11	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-10	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-09	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-08	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-05	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-04	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-03	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-02	0	0.510	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
1998-06-01	0	0.510	-	0.550	-	-	0	0	-	1.774	-	1.913	-	-	0	-	0.00%
1998-05-29	0	0.510	0.510	-	0.510	0.510	50,000	25,500	0.5100	1.774	1.774	-	1.774	1.774	14,377	1.7736	-1.92%
1998-05-28	0	0.520	0.520	0.560	0.520	0.520	50,000	26,000	0.5200	1.808	1.808	1.948	1.808	1.808	14,377	1.8084	0.00%
1998-05-27	0	0.520	0.520	0.580	0.520	0.520	50,000	26,000	0.5200	1.808	1.808	2.017	1.808	1.808	14,377	1.8084	-3.70%
1998-05-26	0	0.540	0.540	0.590	0.540	0.580	76,000	41,960	0.5521	1.878	1.878	2.052	1.878	2.017	21,854	1.9201	-3.57%
1998-05-25	0	0.560	0.560	0.590	0.560	0.560	40,000	22,400	0.5600	1.948	1.948	2.052	1.948	1.948	11,502	1.9475	-3.45%
1998-05-22	0	0.580	0.580	0.620	0.580	0.620	730,000	444,960	0.6095	2.017	2.017	2.156	2.017	2.156	209,909	2.1198	-3.33%
1998-05-21	0	0.600	-	0.600	-	-	0	0	-	2.087	-	2.087	-	-	0	-	0.00%
1998-05-20	0	0.600	-	0.600	-	-	0	0	-	2.087	-	2.087	-	-	0	-	-3.23%
1998-05-19	0	0.620	-	0.620	-	-	0	0	-	2.156	-	2.156	-	-	0	-	0.00%
1998-05-18	0	0.620	-	0.620	-	-	0	0	-	2.156	-	2.156	-	-	0	-	0.00%
1998-05-15	0	0.620	-	0.620	-	-	0	0	-	2.156	-	2.156	-	-	0	-	0.00%
1998-05-14	0	0.620	-	0.620	-	-	12,000	7,440	0.6200	2.156	-	2.156	-	-	3,451	2.1562	-6.06%
1998-05-13	0	0.660	-	0.660	-	-	0	0	-	2.295	-	2.295	-	-	0	-	0.00%
1998-05-12	0	0.660	-	0.700	-	-	0	0	-	2.295	-	2.434	-	-	0	-	0.00%
1998-05-11	0	0.660	-	0.700	-	-	0	0	-	2.295	-	2.434	-	-	0	-	0.00%
1998-05-08	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1998-05-07	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1998-05-06	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1998-05-05	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1998-05-04	0	0.660	-	0.670	-	-	0	0	-	2.295	-	2.330	-	-	0	-	0.00%
1998-05-01	0	0.660	-	0.660	-	-	0	0	-	2.295	-	2.295	-	-	0	-	0.00%
1998-04-30	0	0.660	-	0.660	-	-	0	0	-	2.295	-	2.295	-	-	0	-	0.00%
1998-04-29	0	0.660	-	0.670	-	-	0	0	-	2.295	-	2.330	-	-	0	-	0.00%
1998-04-28	0	0.660	-	0.660	-	-	0	0	-	2.295	-	2.295	-	-	0	-	0.00%
1998-04-27	0	0.660	-	0.690	0.660	0.670	208,000	138,360	0.6652	2.295	-	2.400	2.295	2.330	59,810	2.3133	-2.94%
1998-04-24	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-23	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-22	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-21	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-20	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-17	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-16	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-15	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-14	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-09	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-08	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-07	0	0.680	0.630	-	-	-	0	0	-	2.365	2.191	-	-	-	0	-	0.00%
1998-04-03	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-02	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-04-01	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-03-31	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-03-30	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-03-27	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-03-26	0	0.680	-	-	-	-	0	0	-	2.365	-	-	-	-	0	-	0.00%
1998-03-25	0	0.680	0.680	-	-	-	0	0	-	2.365	2.365	-	-	-	0	-	0.00%
1998-03-24	0	0.680	0.680	-	0.680	0.680	4,800	3,200	0.6667	2.365	2.365	-	2.365	2.365	1,380	2.3185	3.03%
1998-03-23	0	0.660	0.660	-	-	-	0	0	-	2.295	2.295	-	-	-	0	-	0.00%
1998-03-20	0	0.660	0.660	-	-	-	0	0	-	2.295	2.295	-	-	-	0	-	3.13%
1998-03-19	0	0.640	0.640	-	0.640	0.640	10,000	6,400	0.6400	2.226	2.226	-	2.226	2.226	2,875	2.2257	6.67%
1998-03-18	0	0.600	0.600	-	0.600	0.600	50,000	30,000	0.6000	2.087	2.087	-	2.087	2.087	14,377	2.0866	0.00%
1998-03-17	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-16	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-13	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-12	0	0.600	0.600	-	-	-	0	0	-	2.087	2.087	-	-	-	0	-	0.00%
1998-03-11	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-10	0	0.600	0.590	-	-	-	0	0	-	2.087	2.052	-	-	-	0	-	0.00%
1998-03-09	0	0.600	-	-	-	-	1	1	1.0000	2.087	-	-	-	-	0	3.4777	0.00%
1998-03-06	0	0.600	0.590	0.640	0.560	0.600	76,400	44,752	0.5858	2.087	2.052	2.226	1.948	2.087	21,969	2.0371	0.00%
1998-03-05	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-04	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-03-03	0	0.600	0.570	-	0.590	0.600	60,000	35,700	0.5950	2.087	1.982	-	2.052	2.087	17,253	2.0692	0.00%
1998-03-02	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-02-27	0	0.600	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
1998-02-26	0	0.600	0.600	-	-	-	0	0	-	2.087	2.087	-	-	-	0	-	3.45%
1998-02-25	0	0.580	0.580	-	-	-	0	0	-	2.017	2.017	-	-	-	0	-	3.57%
1998-02-24	0	0.560	0.550	-	-	-	0	0	-	1.948	1.913	-	-	-	0	-	0.00%
1998-02-23	0	0.560	0.550	-	-	-	0	0	-	1.948	1.913	-	-	-	0	-	0.00%
1998-02-20	0	0.560	0.540	-	-	-	0	0	-	1.948	1.878	-	-	-	0	-	0.00%
1998-02-19	0	0.560	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
1998-02-18	0	0.560	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
1998-02-17	0	0.560	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
1998-02-16	0	0.560	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
1998-02-13	0	0.560	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.00%
1998-02-12	0	0.560	0.550	-	0.560	0.560	18,000	10,080	0.5600	1.948	1.913	-	1.948	1.948	5,176	1.9475	0.00%
1998-02-11	0	0.560	0.560	-	-	-	0	0	-	1.948	1.948	-	-	-	0	-	1.82%
1998-02-10	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-02-09	0	0.550	0.550	-	-	-	0	0	-	1.913	1.913	-	-	-	0	-	0.00%
1998-02-06	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-02-05	0	0.550	0.510	-	-	-	0	0	-	1.913	1.774	-	-	-	0	-	0.00%
1998-02-04	0	0.550	0.510	-	-	-	0	0	-	1.913	1.774	-	-	-	0	-	0.00%
1998-02-03	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-02-02	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-27	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-26	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-23	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-22	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-21	0	0.550	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
1998-01-20	0	0.550	-	0.550	-	-	0	0	-	1.913	-	1.913	-	-	0	-	-8.33%
1998-01-19	0	0.600	-	0.600	-	-	0	0	-	2.087	-	2.087	-	-	0	-	-1.64%
1998-01-16	0	0.610	-	0.650	-	-	0	0	-	2.121	-	2.261	-	-	0	-	0.00%
1998-01-15	0	0.610	-	0.650	-	-	0	0	-	2.121	-	2.261	-	-	0	-	0.00%
1998-01-14	0	0.610	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
1998-01-13	0	0.610	-	0.650	-	-	0	0	-	2.121	-	2.261	-	-	0	-	0.00%
1998-01-12	0	0.610	-	0.650	-	-	0	0	-	2.121	-	2.261	-	-	0	-	0.00%
1998-01-09	0	0.610	-	0.610	-	-	0	0	-	2.121	-	2.121	-	-	0	-	0.00%
1998-01-08	0	0.610	-	0.630	-	-	0	0	-	2.121	-	2.191	-	-	0	-	0.00%
1998-01-07	0	0.610	0.580	0.610	0.580	0.610	84,000	50,280	0.5986	2.121	2.017	2.121	2.017	2.121	24,154	2.0817	-8.96%
1998-01-06	0	0.670	-	0.670	-	-	0	0	-	2.330	-	2.330	-	-	0	-	0.00%
1998-01-05	0	0.670	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
1998-01-02	0	0.670	0.630	-	-	-	0	0	-	2.330	2.191	-	-	-	0	-	0.00%
1997-12-31	0	0.670	0.660	-	0.670	0.670	100,000	67,000	0.6700	2.330	2.295	-	2.330	2.330	28,755	2.3301	0.00%
1997-12-30	0	0.670	0.670	0.710	0.670	0.670	38,000	25,460	0.6700	2.330	2.330	2.469	2.330	2.330	10,927	2.3301	1.52%
1997-12-29	0	0.660	0.660	-	0.660	0.660	84,000	55,440	0.6600	2.295	2.295	-	2.295	2.295	24,154	2.2953	0.00%
1997-12-24	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1997-12-23	0	0.660	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.00%
1997-12-22	0	0.660	0.630	0.660	0.660	0.660	100,000	66,000	0.6600	2.295	2.191	2.295	2.295	2.295	28,755	2.2953	-7.04%
1997-12-19	0	0.710	-	0.750	-	-	0	0	-	2.469	-	2.608	-	-	0	-	0.00%
1997-12-18	0	0.710	0.710	-	0.700	0.710	870,000	609,500	0.7006	2.469	2.469	-	2.434	2.469	250,166	2.4364	-4.05%
1997-12-17	0	0.740	-	0.740	0.740	0.740	50,000	37,000	0.7400	2.573	-	2.573	2.573	2.573	14,377	2.5735	-3.90%
1997-12-16	0	0.770	-	0.800	0.770	0.780	50,000	38,700	0.7740	2.678	-	2.782	2.678	2.713	14,377	2.6917	-3.75%
1997-12-15	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-12	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-11	0	0.800	-	0.800	0.800	0.800	8,000	6,400	0.8000	2.782	-	2.782	2.782	2.782	2,300	2.7822	0.00%
1997-12-10	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-09	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-08	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-05	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-04	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-03	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-02	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-12-01	0	0.800	-	0.840	0.800	0.800	10,000	8,000	0.8000	2.782	-	2.921	2.782	2.782	2,875	2.7822	0.00%
1997-11-28	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-11-27	0	0.800	-	0.840	-	-	0	0	-	2.782	-	2.921	-	-	0	-	0.00%
1997-11-26	0	0.800	-	0.800	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
1997-11-25	0	0.800	-	0.800	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
1997-11-24	0	0.800	-	0.800	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
1997-11-21	0	0.800	-	0.830	-	-	0	0	-	2.782	-	2.886	-	-	0	-	0.00%
1997-11-20	0	0.800	-	0.800	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
1997-11-19	0	0.800	-	0.800	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
1997-11-18	0	0.800	-	0.820	0.800	0.840	160,000	130,100	0.8131	2.782	-	2.852	2.782	2.921	46,007	2.8278	-2.44%
1997-11-17	0	0.820	-	0.840	-	-	0	0	-	2.852	-	2.921	-	-	0	-	0.00%
1997-11-14	0	0.820	-	0.820	-	-	0	0	-	2.852	-	2.852	-	-	0	-	-1.20%
1997-11-13	0	0.830	-	0.830	-	-	0	0	-	2.886	-	2.886	-	-	0	-	-1.19%
1997-11-12	0	0.840	-	0.840	-	-	0	0	-	2.921	-	2.921	-	-	0	-	0.00%
1997-11-11	0	0.840	-	0.840	-	-	0	0	-	2.921	-	2.921	-	-	0	-	0.00%
1997-11-10	0	0.840	-	0.840	-	-	0	0	-	2.921	-	2.921	-	-	0	-	-4.55%
1997-11-07	0	0.880	-	0.880	-	-	0	0	-	3.060	-	3.060	-	-	0	-	-2.22%
1997-11-06	0	0.900	-	0.900	0.900	0.900	10,000	9,000	0.9000	3.130	-	3.130	3.130	3.130	2,875	3.1299	4.65%
1997-11-05	0	0.860	-	0.940	-	-	0	0	-	2.991	-	3.269	-	-	0	-	0.00%
1997-11-04	0	0.860	0.860	0.910	0.790	0.830	230,000	186,900	0.8126	2.991	2.991	3.165	2.747	2.886	66,136	2.8260	-1.15%
1997-11-03	0	0.870	0.870	0.940	-	-	0	0	-	3.026	3.026	3.269	-	-	0	-	2.35%
1997-10-31	0	0.850	0.830	-	0.810	0.850	92,000	77,920	0.8470	2.956	2.886	-	2.817	2.956	26,454	2.9455	-1.16%
1997-10-30	0	0.860	-	0.860	0.900	0.900	100,000	90,000	0.9000	2.991	-	2.991	3.130	3.130	28,755	3.1299	-4.44%
1997-10-29	0	0.900	-	0.910	-	-	0	0	-	3.130	-	3.165	-	-	0	-	0.00%
1997-10-28	0	0.900	-	0.900	-	-	0	0	-	3.130	-	3.130	-	-	0	-	-5.26%
1997-10-27	0	0.950	-	0.950	-	-	0	0	-	3.304	-	3.304	-	-	0	-	0.00%
1997-10-24	0	0.950	-	1.000	0.950	1.010	70,000	67,700	0.9671	3.304	-	3.478	3.304	3.512	20,128	3.3634	-5.75%
1997-10-23	0	1.008	-	1.010	-	-	0	0	-	3.506	-	3.512	-	-	0	-	-0.03%
1997-10-22	0	1.260	-	1.290	-	-	0	0	-	3.507	-	3.590	-	-	0	-	0.00%
1997-10-21	0	1.260	-	1.290	-	-	0	0	-	3.507	-	3.590	-	-	0	-	0.00%
1997-10-20	0	1.260	1.230	-	1.260	1.300	360,000	458,000	1.2722	3.507	3.423	-	3.507	3.618	129,353	3.5407	-3.08%
1997-10-17	0	1.300	1.300	1.320	1.300	1.320	114,000	149,200	1.3088	3.618	3.618	3.674	3.618	3.674	40,962	3.6424	0.78%
1997-10-16	0	1.290	1.290	1.330	1.290	1.290	30,000	38,700	1.2900	3.590	3.590	3.701	3.590	3.590	10,779	3.5902	-4.44%
1997-10-15	0	1.350	-	-	-	-	0	0	-	3.757	-	-	-	-	0	-	0.00%
1997-10-14	0	1.350	1.320	1.350	1.350	1.350	16,000	21,600	1.3500	3.757	3.674	3.757	3.757	3.757	5,749	3.7572	0.00%
1997-10-13	0	1.350	-	1.350	1.350	1.350	64,000	86,400	1.3500	3.757	-	3.757	3.757	3.757	22,996	3.7572	-3.57%
1997-10-09	0	1.400	1.400	-	1.370	1.370	64,000	86,800	1.3563	3.896	3.896	-	3.813	3.813	22,996	3.7745	2.19%
1997-10-08	0	1.370	1.370	1.420	1.370	1.400	380,000	528,500	1.3908	3.813	3.813	3.952	3.813	3.896	136,539	3.8707	-4.20%
1997-10-07	0	1.430	1.380	1.430	1.360	1.430	74,000	102,120	1.3800	3.980	3.841	3.980	3.785	3.980	26,589	3.8406	5.15%
1997-10-06	0	1.360	1.360	1.400	1.360	1.400	174,000	243,440	1.3991	3.785	3.785	3.896	3.785	3.896	62,521	3.8937	-2.86%
1997-10-03	0	1.400	1.400	1.460	1.400	1.500	392,000	570,720	1.4559	3.896	3.896	4.063	3.896	4.175	140,851	4.0519	-5.41%
1997-09-30	0	1.480	1.430	1.480	1.450	1.520	980,000	1,453,980	1.4837	4.119	3.980	4.119	4.035	4.230	352,128	4.1291	0.00%
1997-09-29	0	1.480	1.430	1.480	1.430	1.490	352,000	514,700	1.4622	4.119	3.980	4.119	3.980	4.147	126,479	4.0695	4.23%
1997-09-26	0	1.420	-	1.450	1.420	1.420	20,000	28,400	1.4200	3.952	-	4.035	3.952	3.952	7,186	3.9520	0.00%
1997-09-25	0	1.420	-	-	1.420	1.420	10,000	14,200	1.4200	3.952	-	-	3.952	3.952	3,593	3.9520	0.00%
1997-09-24	0	1.420	1.380	1.420	-	-	0	0	-	3.952	3.841	3.952	-	-	0	-	0.00%
1997-09-23	0	1.420	1.380	-	-	-	0	0	-	3.952	3.841	-	-	-	0	-	0.00%
1997-09-22	0	1.420	1.400	1.450	1.420	1.420	80,000	113,600	1.4200	3.952	3.896	4.035	3.952	3.952	28,745	3.9520	0.00%
1997-09-19	0	1.420	1.420	1.450	-	-	0	0	-	3.952	3.952	4.035	-	-	0	-	0.00%
1997-09-18	0	1.420	1.410	-	1.420	1.420	118,000	167,560	1.4200	3.952	3.924	-	3.952	3.952	42,399	3.9520	-0.70%
1997-09-16	0	1.430	1.430	1.440	1.410	1.420	80,000	113,500	1.4188	3.980	3.980	4.008	3.924	3.952	28,745	3.9485	-0.69%
1997-09-15	0	1.440	-	1.460	-	-	0	0	-	4.008	-	4.063	-	-	0	-	0.00%
1997-09-12	0	1.440	-	1.440	-	-	0	0	-	4.008	-	4.008	-	-	0	-	0.00%
1997-09-11	0	1.440	1.400	1.440	-	-	0	0	-	4.008	3.896	4.008	-	-	0	-	0.00%
1997-09-10	0	1.440	1.400	1.440	1.440	1.440	20,000	28,800	1.4400	4.008	3.896	4.008	4.008	4.008	7,186	4.0076	2.86%
1997-09-09	0	1.400	1.400	1.440	1.370	1.400	76,000	105,340	1.3861	3.896	3.896	4.008	3.813	3.896	27,308	3.8575	0.00%
1997-09-08	0	1.400	1.370	1.430	1.380	1.400	60,000	83,400	1.3900	3.896	3.813	3.980	3.841	3.896	21,559	3.8685	2.19%
1997-09-05	0	1.370	1.340	1.400	1.360	1.370	250,000	341,300	1.3652	3.813	3.729	3.896	3.785	3.813	89,829	3.7995	-0.72%
1997-09-04	0	1.380	1.360	1.400	1.380	1.380	30,000	41,400	1.3800	3.841	3.785	3.896	3.841	3.841	10,779	3.8406	-0.72%
1997-09-03	0	1.390	1.370	1.410	1.350	1.390	54,000	73,440	1.3600	3.868	3.813	3.924	3.757	3.868	19,403	3.7850	0.00%
1997-09-02	0	1.390	1.350	-	-	-	0	0	-	3.868	3.757	-	-	-	0	-	0.00%
1997-09-01	0	1.390	1.390	1.440	1.390	1.450	338,000	478,220	1.4149	3.868	3.868	4.008	3.868	4.035	121,448	3.9376	-1.42%
1997-08-29	0	1.410	1.410	1.440	1.400	1.420	338,000	477,100	1.4115	3.924	3.924	4.008	3.896	3.952	121,448	3.9284	-3.42%
1997-08-28	0	1.460	-	1.510	1.460	1.460	180,000	262,800	1.4600	4.063	-	4.202	4.063	4.063	64,677	4.0633	-0.68%
1997-08-27	0	1.470	1.470	1.500	1.450	1.480	360,000	527,500	1.4653	4.091	4.091	4.175	4.035	4.119	129,353	4.0780	-0.68%
1997-08-26	0	1.480	1.470	1.480	1.480	1.520	790,000	1,170,200	1.4813	4.119	4.091	4.119	4.119	4.230	283,858	4.1225	-2.63%
1997-08-25	0	1.520	1.480	1.520	1.440	1.520	220,000	324,400	1.4745	4.230	4.119	4.230	4.008	4.230	79,049	4.1038	2.70%
1997-08-22	0	1.480	1.480	1.510	1.460	1.500	200,000	296,000	1.4800	4.119	4.119	4.202	4.063	4.175	71,863	4.1190	-2.63%
1997-08-21	0	1.520	1.480	1.520	1.480	1.520	356,000	535,640	1.5046	4.230	4.119	4.230	4.119	4.230	127,916	4.1874	1.33%
1997-08-20	0	1.500	1.450	1.500	1.460	1.500	40,000	58,480	1.4620	4.175	4.035	4.175	4.063	4.175	14,373	4.0689	5.63%
1997-08-19	0	1.420	1.400	1.430	1.420	1.440	30,000	43,000	1.4333	3.952	3.896	3.980	3.952	4.008	10,779	3.9891	-5.96%
1997-08-15	0	1.510	1.450	1.510	1.450	1.600	902,000	1,366,400	1.5149	4.202	4.035	4.202	4.035	4.453	324,102	4.2160	4.86%
1997-08-14	0	1.440	1.430	1.460	1.380	1.460	496,000	706,640	1.4247	4.008	3.980	4.063	3.841	4.063	178,220	3.9650	4.35%
1997-08-13	0	1.380	1.360	1.380	1.380	1.380	94,000	129,720	1.3800	3.841	3.785	3.841	3.841	3.841	33,776	3.8406	1.47%
1997-08-12	0	1.360	1.360	1.380	1.360	1.390	44,000	60,500	1.3750	3.785	3.785	3.841	3.785	3.868	15,810	3.8267	0.00%
1997-08-11	0	1.360	1.360	1.380	1.340	1.360	330,000	445,200	1.3491	3.785	3.785	3.841	3.729	3.785	118,574	3.7546	-1.45%
1997-08-08	0	1.380	1.360	1.390	1.360	1.380	180,000	245,800	1.3656	3.841	3.785	3.868	3.785	3.841	64,677	3.8004	0.73%
1997-08-07	0	1.370	1.360	1.370	1.370	1.370	210,000	287,700	1.3700	3.813	3.785	3.813	3.813	3.813	75,456	3.8128	1.48%
1997-08-06	0	1.350	1.310	1.350	1.330	1.350	90,000	120,700	1.3411	3.757	3.646	3.757	3.701	3.757	32,338	3.7324	2.27%
1997-08-05	0	1.320	1.300	1.320	1.300	1.320	280,000	364,400	1.3014	3.674	3.618	3.674	3.618	3.674	100,608	3.6220	2.33%
1997-08-04	0	1.290	1.270	1.340	1.290	1.320	120,000	154,900	1.2908	3.590	3.535	3.729	3.590	3.674	43,118	3.5925	-2.27%
1997-08-01	0	1.320	1.320	1.350	1.250	1.320	660,000	850,200	1.2882	3.674	3.674	3.757	3.479	3.674	237,148	3.5851	3.13%
1997-07-31	0	1.280	1.250	1.280	1.250	1.280	190,000	237,720	1.2512	3.562	3.479	3.562	3.479	3.562	68,270	3.4821	2.40%
1997-07-30	0	1.250	1.250	1.290	1.240	1.240	240,000	297,600	1.2400	3.479	3.479	3.590	3.451	3.451	86,235	3.4510	0.00%
1997-07-29	0	1.250	1.250	1.290	1.250	1.250	350,000	437,500	1.2500	3.479	3.479	3.590	3.479	3.479	125,760	3.4788	0.00%
1997-07-28	0	1.250	1.250	1.290	1.250	1.250	190,000	237,500	1.2500	3.479	3.479	3.590	3.479	3.479	68,270	3.4788	0.00%
1997-07-25	0	1.250	1.240	1.290	-	-	0	0	-	3.479	3.451	3.590	-	-	0	-	0.00%
1997-07-24	0	1.250	1.250	1.260	1.250	1.300	456,000	584,300	1.2814	3.479	3.479	3.507	3.479	3.618	163,847	3.5661	-3.85%
1997-07-23	0	1.300	1.300	1.310	1.300	1.360	516,000	678,980	1.3159	3.618	3.618	3.646	3.618	3.785	185,406	3.6621	-0.76%
1997-07-22	0	1.310	1.270	1.310	1.210	1.310	176,000	220,040	1.2502	3.646	3.535	3.646	3.368	3.646	63,239	3.4795	5.65%
1997-07-21	0	1.240	1.200	1.240	1.240	1.240	20,000	24,800	1.2400	3.451	3.340	3.451	3.451	3.451	7,186	3.4510	-0.80%
1997-07-18	0	1.250	1.230	1.250	1.250	1.270	60,000	75,400	1.2567	3.479	3.423	3.479	3.479	3.535	21,559	3.4974	1.63%
1997-07-17	0	1.230	1.230	1.250	1.200	1.250	192,000	237,060	1.2347	3.423	3.423	3.479	3.340	3.479	68,988	3.4362	4.24%
1997-07-16	0	1.180	1.180	1.220	1.180	1.180	100,000	118,000	1.1800	3.284	3.284	3.395	3.284	3.284	35,931	3.2840	0.00%
1997-07-15	0	1.180	1.180	-	-	-	0	0	-	3.284	3.284	-	-	-	0	-	0.00%
1997-07-14	0	1.180	1.180	1.210	-	-	0	0	-	3.284	3.284	3.368	-	-	0	-	0.85%
1997-07-11	0	1.170	1.170	1.180	1.160	1.160	50,000	58,000	1.1600	3.256	3.256	3.284	3.228	3.228	17,966	3.2284	0.86%
1997-07-10	0	1.160	1.160	-	1.130	1.130	2,000	2,260	1.1300	3.228	3.228	-	3.145	3.145	719	3.1449	0.00%
1997-07-09	0	1.160	-	1.160	1.160	1.160	120,000	139,200	1.1600	3.228	-	3.228	3.228	3.228	43,118	3.2284	0.00%
1997-07-08	0	1.160	1.160	1.190	1.150	1.150	140,000	161,600	1.1543	3.228	3.228	3.312	3.201	3.201	50,304	3.2125	0.00%
1997-07-07	0	1.160	1.150	-	-	-	0	0	-	3.228	3.201	-	-	-	0	-	0.00%
1997-07-04	0	1.160	1.160	1.170	1.160	1.160	70,000	81,200	1.1600	3.228	3.228	3.256	3.228	3.228	25,152	3.2284	-1.69%
1997-07-03	0	1.180	1.160	1.200	-	-	0	0	-	3.284	3.228	3.340	-	-	0	-	0.00%
1997-06-27	0	1.180	1.170	1.180	1.140	1.180	322,000	375,740	1.1669	3.284	3.256	3.284	3.173	3.284	115,699	3.2476	2.61%
1997-06-26	0	1.150	1.130	1.150	1.130	1.150	220,000	250,600	1.1391	3.201	3.145	3.201	3.145	3.201	79,049	3.1702	1.77%
1997-06-25	0	1.130	1.130	1.140	1.120	1.150	20,000	22,560	1.1280	3.145	3.145	3.173	3.117	3.201	7,186	3.1393	0.89%
1997-06-24	0	1.120	1.100	-	-	-	0	0	-	3.117	3.061	-	-	-	0	-	0.00%
1997-06-23	0	1.120	1.100	-	-	-	0	0	-	3.117	3.061	-	-	-	0	-	0.00%
1997-06-20	0	1.120	1.120	1.170	1.120	1.120	38,000	42,560	1.1200	3.117	3.117	3.256	3.117	3.117	13,654	3.1170	-0.88%
1997-06-19	0	1.130	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.00%
1997-06-18	0	1.130	1.110	1.160	-	-	0	0	-	3.145	3.089	3.228	-	-	0	-	0.00%
1997-06-17	0	1.130	1.100	-	-	-	0	0	-	3.145	3.061	-	-	-	0	-	0.00%
1997-06-16	0	1.180	1.150	1.220	-	-	0	0	-	3.145	3.065	3.251	-	-	0	-	0.00%
1997-06-13	0	1.180	1.170	1.180	1.160	1.180	18,000	21,200	1.1778	3.145	3.118	3.145	3.092	3.145	6,754	3.1390	0.00%
1997-06-12	0	1.180	1.180	1.200	1.180	1.180	348,000	410,640	1.1800	3.145	3.145	3.198	3.145	3.145	130,574	3.1449	-2.48%
1997-06-11	0	1.210	1.180	1.210	-	-	0	0	-	3.225	3.145	3.225	-	-	0	-	0.00%
1997-06-10	0	1.210	1.180	-	-	-	0	0	-	3.225	3.145	-	-	-	0	-	0.00%
1997-06-06	0	1.210	1.210	1.230	1.210	1.220	182,000	221,300	1.2159	3.225	3.225	3.278	3.225	3.251	68,289	3.2406	-0.82%
1997-06-05	0	1.220	1.220	1.230	1.200	1.230	178,000	216,220	1.2147	3.251	3.251	3.278	3.198	3.278	66,788	3.2374	0.83%
1997-06-04	0	1.210	1.210	1.220	1.210	1.210	80,000	96,800	1.2100	3.225	3.225	3.251	3.225	3.225	30,017	3.2248	0.00%
1997-06-03	0	1.210	1.200	1.220	1.190	1.220	390,000	469,800	1.2046	3.225	3.198	3.251	3.172	3.251	146,333	3.2105	0.83%
1997-06-02	0	1.200	1.200	1.220	1.200	1.200	178,000	213,600	1.2000	3.198	3.198	3.251	3.198	3.198	66,788	3.1982	0.00%
1997-05-30	0	1.200	1.200	1.220	1.200	1.200	70,000	84,000	1.2000	3.198	3.198	3.251	3.198	3.198	26,265	3.1982	0.00%
1997-05-29	0	1.200	1.200	1.230	1.200	1.200	250,000	300,000	1.2000	3.198	3.198	3.278	3.198	3.198	93,803	3.1982	0.84%
1997-05-28	0	1.190	1.190	1.210	1.190	1.200	190,000	227,700	1.1984	3.172	3.172	3.225	3.172	3.198	71,291	3.1940	0.00%
1997-05-27	0	1.190	1.190	1.210	1.190	1.190	90,000	107,100	1.1900	3.172	3.172	3.225	3.172	3.172	33,769	3.1715	-1.65%
1997-05-26	0	1.210	1.200	1.230	1.180	1.210	180,000	213,500	1.1861	3.225	3.198	3.278	3.145	3.225	67,538	3.1612	0.00%
1997-05-23	0	1.210	1.200	1.220	1.160	1.210	630,000	744,100	1.1811	3.225	3.198	3.251	3.092	3.225	236,384	3.1478	0.83%
1997-05-22	0	1.200	1.180	1.240	1.200	1.200	176,000	212,200	1.2057	3.198	3.145	3.305	3.198	3.198	66,038	3.2133	-4.00%
1997-05-21	0	1.250	1.230	1.250	1.250	1.250	24,000	30,000	1.2500	3.331	3.278	3.331	3.331	3.331	9,005	3.3314	1.63%
1997-05-20	0	1.230	1.230	1.250	1.230	1.230	70,000	86,100	1.2300	3.278	3.278	3.331	3.278	3.278	26,265	3.2781	-1.60%
1997-05-19	0	1.250	1.220	1.270	1.250	1.300	100,000	127,500	1.2750	3.331	3.251	3.385	3.331	3.465	37,521	3.3981	0.00%
1997-05-16	0	1.250	1.230	1.260	1.250	1.270	102,000	127,540	1.2504	3.331	3.278	3.358	3.331	3.385	38,272	3.3325	-1.57%
1997-05-15	0	1.270	1.230	1.270	1.270	1.270	54,000	68,580	1.2700	3.385	3.278	3.385	3.385	3.385	20,262	3.3847	1.60%
1997-05-14	0	1.250	1.250	1.260	1.250	1.300	896,000	1,145,320	1.2783	3.331	3.331	3.358	3.331	3.465	336,191	3.4068	-2.34%
1997-05-13	0	1.280	1.270	1.280	1.190	1.290	7,092,000	8,815,080	1.2430	3.411	3.385	3.411	3.172	3.438	2,661,013	3.3127	6.67%
1997-05-12	0	1.200	1.200	1.230	1.200	1.200	136,000	163,200	1.2000	3.198	3.198	3.278	3.198	3.198	51,029	3.1982	-0.83%
1997-05-09	0	1.210	1.210	1.230	1.210	1.220	174,000	211,340	1.2146	3.225	3.225	3.278	3.225	3.251	65,287	3.2371	-0.82%
1997-05-08	0	1.220	1.210	1.230	1.200	1.220	90,000	109,000	1.2111	3.251	3.225	3.278	3.198	3.251	33,769	3.2278	-0.81%
1997-05-07	0	1.230	1.200	1.230	1.200	1.240	238,000	291,000	1.2227	3.278	3.198	3.278	3.198	3.305	89,301	3.2587	0.82%
1997-05-06	0	1.220	1.210	1.230	1.210	1.240	672,000	825,260	1.2281	3.251	3.225	3.278	3.225	3.305	252,143	3.2730	2.52%
1997-05-05	0	1.190	1.190	1.220	1.190	1.190	60,000	71,400	1.1900	3.172	3.172	3.251	3.172	3.172	22,513	3.1715	-0.83%
1997-05-02	0	1.200	1.200	1.220	1.180	1.200	180,000	214,700	1.1928	3.198	3.198	3.251	3.145	3.198	67,538	3.1789	0.84%
1997-05-01	0	1.190	1.190	1.220	1.190	1.200	130,000	155,200	1.1938	3.172	3.172	3.251	3.172	3.198	48,778	3.1818	0.00%
1997-04-30	0	1.190	1.190	1.230	1.190	1.190	70,000	83,300	1.1900	3.172	3.172	3.278	3.172	3.172	26,265	3.1715	0.00%
1997-04-29	0	1.190	1.190	1.220	1.190	1.210	98,000	117,600	1.2000	3.172	3.172	3.251	3.172	3.225	36,771	3.1982	-2.46%
1997-04-28	0	1.220	1.220	1.240	-	-	0	0	-	3.251	3.251	3.305	-	-	0	-	0.83%
1997-04-25	0	1.210	1.210	1.230	1.200	1.220	266,000	321,560	1.2089	3.225	3.225	3.278	3.198	3.251	99,807	3.2218	-0.82%
1997-04-24	0	1.220	1.220	1.240	1.220	1.250	378,000	466,080	1.2330	3.251	3.251	3.305	3.251	3.331	141,831	3.2862	0.83%
1997-04-23	0	1.210	1.200	1.230	1.210	1.240	566,000	690,580	1.2201	3.225	3.198	3.278	3.225	3.305	212,371	3.2518	-3.20%
1997-04-22	0	1.250	1.210	1.250	1.220	1.250	268,000	331,640	1.2375	3.331	3.225	3.331	3.251	3.331	100,557	3.2980	4.17%
1997-04-21	0	1.200	1.180	1.200	1.160	1.200	174,000	207,040	1.1899	3.198	3.145	3.198	3.092	3.198	65,287	3.1712	4.35%
1997-04-18	0	1.150	1.130	1.180	-	-	0	0	-	3.065	3.012	3.145	-	-	0	-	0.00%
1997-04-17	0	1.150	1.120	1.180	-	-	0	0	-	3.065	2.985	3.145	-	-	0	-	0.00%
1997-04-16	0	1.150	1.150	1.160	1.140	1.140	100,000	114,000	1.1400	3.065	3.065	3.092	3.038	3.038	37,521	3.0383	1.77%
1997-04-15	0	1.130	1.130	1.150	1.120	1.130	66,000	74,380	1.1270	3.012	3.012	3.065	2.985	3.012	24,764	3.0035	0.89%
1997-04-14	0	1.120	1.110	1.160	-	-	0	0	-	2.985	2.958	3.092	-	-	0	-	0.00%
1997-04-11	0	1.120	1.120	1.140	1.120	1.140	50,000	56,400	1.1280	2.985	2.985	3.038	2.985	3.038	18,761	3.0063	1.82%
1997-04-10	0	1.100	1.100	1.120	-	-	0	0	-	2.932	2.932	2.985	-	-	0	-	1.85%
1997-04-09	0	1.080	1.080	-	1.080	1.100	84,000	92,320	1.0990	2.878	2.878	-	2.878	2.932	31,518	2.9291	-1.82%
1997-04-08	0	1.100	1.090	1.120	-	-	0	0	-	2.932	2.905	2.985	-	-	0	-	0.00%
1997-04-07	0	1.100	1.090	-	1.100	1.100	48,000	52,800	1.1000	2.932	2.905	-	2.932	2.932	18,010	2.9317	-0.90%
1997-04-04	0	1.110	1.100	1.120	-	-	0	0	-	2.958	2.932	2.985	-	-	0	-	0.00%
1997-04-03	0	1.110	1.110	1.140	1.110	1.120	80,000	89,300	1.1163	2.958	2.958	3.038	2.958	2.985	30,017	2.9750	-0.89%
1997-04-02	0	1.120	1.120	1.150	1.120	1.120	50,000	56,000	1.1200	2.985	2.985	3.065	2.985	2.985	18,761	2.9850	-0.88%
1997-04-01	0	1.130	1.110	1.130	-	-	0	0	-	3.012	2.958	3.012	-	-	0	-	0.00%
1997-03-27	0	1.130	1.100	1.140	1.110	1.130	50,000	56,000	1.1200	3.012	2.932	3.038	2.958	3.012	18,761	2.9850	1.80%
1997-03-26	0	1.110	1.110	1.130	1.110	1.110	50,000	55,500	1.1100	2.958	2.958	3.012	2.958	2.958	18,761	2.9583	0.00%
1997-03-25	0	1.110	1.100	1.150	1.110	1.110	20,000	22,200	1.1100	2.958	2.932	3.065	2.958	2.958	7,504	2.9583	-0.89%
1997-03-24	0	1.120	1.090	-	1.110	1.120	62,000	69,100	1.1145	2.985	2.905	-	2.958	2.985	23,263	2.9704	3.70%
1997-03-21	0	1.080	1.080	1.130	1.080	1.100	100,000	108,440	1.0844	2.878	2.878	3.012	2.878	2.932	37,521	2.8901	0.00%
1997-03-20	0	1.080	1.080	1.100	1.080	1.100	88,000	95,800	1.0886	2.878	2.878	2.932	2.878	2.932	33,019	2.9014	-1.82%
1997-03-19	0	1.100	1.100	1.130	1.100	1.100	120,000	132,000	1.1000	2.932	2.932	3.012	2.932	2.932	45,026	2.9317	0.00%
1997-03-18	0	1.100	1.090	1.130	-	-	0	0	-	2.932	2.905	3.012	-	-	0	-	0.00%
1997-03-17	0	1.100	1.100	1.120	1.100	1.120	120,000	132,400	1.1033	2.932	2.932	2.985	2.932	2.985	45,026	2.9405	0.00%
1997-03-14	0	1.100	1.080	1.130	-	-	0	0	-	2.932	2.878	3.012	-	-	0	-	0.00%
1997-03-13	0	1.100	1.080	1.130	-	-	0	0	-	2.932	2.878	3.012	-	-	0	-	0.00%
1997-03-12	0	1.100	1.090	1.140	1.100	1.100	120,000	132,000	1.1000	2.932	2.905	3.038	2.932	2.932	45,026	2.9317	-1.79%
1997-03-11	0	1.120	1.120	1.160	1.120	1.120	100,000	112,000	1.1200	2.985	2.985	3.092	2.985	2.985	37,521	2.9850	-2.61%
1997-03-10	0	1.150	1.140	1.150	1.140	1.150	120,000	137,700	1.1475	3.065	3.038	3.065	3.038	3.065	45,026	3.0583	0.00%
1997-03-07	0	1.150	1.140	1.150	1.120	1.150	220,000	248,900	1.1314	3.065	3.038	3.065	2.985	3.065	82,547	3.0153	1.77%
1997-03-06	0	1.130	1.100	1.130	-	-	0	0	-	3.012	2.932	3.012	-	-	0	-	0.00%
1997-03-05	0	1.130	1.100	1.130	1.130	1.130	26,000	29,380	1.1300	3.012	2.932	3.012	3.012	3.012	9,756	3.0116	-0.88%
1997-03-04	0	1.140	1.110	1.150	1.090	1.140	286,000	317,780	1.1111	3.038	2.958	3.065	2.905	3.038	107,311	2.9613	3.64%
1997-03-03	0	1.100	1.100	1.130	1.070	1.100	136,000	147,660	1.0857	2.932	2.932	3.012	2.852	2.932	51,029	2.8936	0.00%
1997-02-28	0	1.100	1.090	1.130	1.060	1.100	230,000	249,100	1.0830	2.932	2.905	3.012	2.825	2.932	86,299	2.8865	0.00%
1997-02-27	0	1.100	1.100	1.150	1.100	1.100	182,000	200,840	1.1035	2.932	2.932	3.065	2.932	2.932	68,289	2.9410	-1.79%
1997-02-26	0	1.120	1.100	1.150	1.120	1.120	100,000	112,000	1.1200	2.985	2.932	3.065	2.985	2.985	37,521	2.9850	0.00%
1997-02-25	0	1.120	1.120	1.140	1.110	1.120	154,000	171,040	1.1106	2.985	2.985	3.038	2.958	2.985	57,783	2.9600	5.66%
1997-02-24	0	1.060	1.050	1.070	1.060	1.070	226,000	240,940	1.0661	2.825	2.798	2.852	2.825	2.852	84,798	2.8413	-1.85%
1997-02-21	0	1.080	1.080	1.100	1.070	1.070	50,000	54,460	1.0892	2.878	2.878	2.932	2.852	2.852	18,761	2.9029	-1.82%
1997-02-20	0	1.100	1.060	1.100	1.060	1.100	42,000	45,800	1.0905	2.932	2.825	2.932	2.825	2.932	15,759	2.9063	-1.79%
1997-02-19	0	1.120	-	1.150	-	-	0	0	-	2.985	-	3.065	-	-	0	-	0.00%
1997-02-18	0	1.120	-	1.120	-	-	0	0	-	2.985	-	2.985	-	-	0	-	-0.88%
1997-02-17	0	1.130	1.090	1.130	1.130	1.130	50,000	56,500	1.1300	3.012	2.905	3.012	3.012	3.012	18,761	3.0116	3.67%
1997-02-14	0	1.090	1.090	1.100	1.040	1.080	218,000	231,880	1.0637	2.905	2.905	2.932	2.772	2.878	81,797	2.8348	-3.54%
1997-02-13	0	1.130	1.120	1.130	1.130	1.180	326,000	374,340	1.1483	3.012	2.985	3.012	3.012	3.145	122,320	3.0603	-5.83%
1997-02-12	0	1.200	1.180	1.200	1.180	1.200	232,000	276,800	1.1931	3.198	3.145	3.198	3.145	3.198	87,049	3.1798	0.84%
1997-02-11	0	1.190	1.190	1.210	1.190	1.220	260,000	313,100	1.2042	3.172	3.172	3.225	3.172	3.251	97,555	3.2095	-1.65%
1997-02-10	0	1.210	1.210	1.240	1.200	1.240	230,000	280,400	1.2191	3.225	3.225	3.305	3.198	3.305	86,299	3.2492	-2.42%
1997-02-05	0	1.240	1.220	1.270	1.200	1.290	682,000	846,880	1.2418	3.305	3.251	3.385	3.198	3.438	255,895	3.3095	0.00%
1997-02-04	0	1.240	1.230	1.240	1.030	1.310	3,330,000	3,969,380	1.1920	3.305	3.278	3.305	2.745	3.491	1,249,460	3.1769	22.77%
1997-02-03	0	1.010	1.000	1.010	1.010	1.030	544,000	555,220	1.0206	2.692	2.665	2.692	2.692	2.745	204,116	2.7201	-0.98%
1997-01-31	0	1.020	-	1.020	1.000	1.030	200,000	201,500	1.0075	2.718	-	2.718	2.665	2.745	75,043	2.6851	0.00%
1997-01-30	0	1.020	1.000	1.020	1.020	1.020	398,000	405,960	1.0200	2.718	2.665	2.718	2.718	2.718	149,335	2.7185	-0.97%
1997-01-29	0	1.030	1.020	1.040	1.010	1.040	1,090,000	1,115,380	1.0233	2.745	2.718	2.772	2.692	2.772	408,983	2.7272	1.98%
1997-01-28	0	1.010	1.000	1.010	0.960	1.050	1,138,000	1,153,340	1.0135	2.692	2.665	2.692	2.559	2.798	426,993	2.7011	5.21%
1997-01-27	0	0.960	0.920	0.960	0.820	0.960	1,528,000	1,382,580	0.9048	2.559	2.452	2.559	2.185	2.559	573,326	2.4115	23.08%
1997-01-24	0	0.780	0.770	0.800	0.770	0.780	80,000	61,900	0.7738	2.079	2.052	2.132	2.052	2.079	30,017	2.0622	-1.27%
1997-01-23	0	0.790	0.770	0.810	-	-	0	0	-	2.105	2.052	2.159	-	-	0	-	0.00%
1997-01-22	0	0.790	0.780	0.800	0.790	0.790	34,000	26,860	0.7900	2.105	2.079	2.132	2.105	2.105	12,757	2.1055	-2.47%
1997-01-21	0	0.810	0.790	0.820	-	-	0	0	-	2.159	2.105	2.185	-	-	0	-	0.00%
1997-01-20	0	0.810	0.780	0.820	0.770	0.810	150,000	117,500	0.7833	2.159	2.079	2.185	2.052	2.159	56,282	2.0877	3.85%
1997-01-17	0	0.780	0.770	0.820	0.780	0.780	50,000	39,000	0.7800	2.079	2.052	2.185	2.079	2.079	18,761	2.0788	0.00%
1997-01-16	0	0.780	0.770	0.790	0.780	0.780	50,000	39,000	0.7800	2.079	2.052	2.105	2.079	2.079	18,761	2.0788	0.00%
1997-01-15	0	0.780	0.760	0.790	0.780	0.780	294,000	229,320	0.7800	2.079	2.026	2.105	2.079	2.079	110,313	2.0788	1.30%
1997-01-14	0	0.770	0.750	0.800	0.760	0.770	160,000	122,400	0.7650	2.052	1.999	2.132	2.026	2.052	60,034	2.0388	1.32%
1997-01-13	0	0.760	0.750	0.760	0.760	0.760	200,000	152,000	0.7600	2.026	1.999	2.026	2.026	2.026	75,043	2.0255	0.00%
1997-01-10	0	0.760	0.760	0.780	0.760	0.760	400,000	304,000	0.7600	2.026	2.026	2.079	2.026	2.026	150,085	2.0255	0.00%
1997-01-09	0	0.760	0.750	0.780	-	-	0	0	-	2.026	1.999	2.079	-	-	0	-	0.00%
1997-01-08	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	2.026	2.026	2.079	2.026	2.026	18,761	2.0255	0.00%
1997-01-07	0	0.760	0.760	0.780	0.760	0.780	90,000	69,800	0.7756	2.026	2.026	2.079	2.026	2.079	33,769	2.0670	0.00%
1997-01-06	0	0.760	0.740	-	-	-	0	0	-	2.026	1.972	-	-	-	0	-	0.00%
1997-01-03	0	0.760	0.760	0.770	0.750	0.750	40,000	30,000	0.7500	2.026	2.026	2.052	1.999	1.999	15,009	1.9989	0.00%
1997-01-02	0	0.760	0.750	0.790	0.760	0.760	350,000	266,000	0.7600	2.026	1.999	2.105	2.026	2.026	131,325	2.0255	0.00%
1996-12-31	0	0.760	0.760	0.770	-	-	0	0	-	2.026	2.026	2.052	-	-	0	-	0.00%
1996-12-30	0	0.760	0.760	0.770	0.760	0.760	30,000	22,800	0.7600	2.026	2.026	2.052	2.026	2.026	11,256	2.0255	0.00%
1996-12-27	0	0.760	0.760	0.800	0.760	0.760	320,000	243,200	0.7600	2.026	2.026	2.132	2.026	2.026	120,068	2.0255	0.00%
1996-12-24	0	0.760	0.760	-	-	-	0	0	-	2.026	2.026	-	-	-	0	-	0.00%
1996-12-23	0	0.760	0.760	-	0.760	0.760	30,000	22,800	0.7600	2.026	2.026	-	2.026	2.026	11,256	2.0255	-1.30%
1996-12-20	0	0.770	0.760	0.770	0.760	0.770	100,000	76,500	0.7650	2.052	2.026	2.052	2.026	2.052	37,521	2.0388	1.32%
1996-12-19	0	0.760	0.750	-	-	-	0	0	-	2.026	1.999	-	-	-	0	-	0.00%
1996-12-18	0	0.760	-	-	-	-	20,000	15,200	0.7600	2.026	-	-	-	-	7,504	2.0255	0.00%
1996-12-17	0	0.760	0.750	-	-	-	0	0	-	2.026	1.999	-	-	-	0	-	0.00%
1996-12-16	0	0.760	0.760	0.800	0.760	0.770	116,000	89,160	0.7686	2.026	2.026	2.132	2.026	2.052	43,525	2.0485	-1.30%
1996-12-13	0	0.770	0.750	-	-	-	2,000	1,540	0.7700	2.052	1.999	-	-	-	750	2.0522	0.00%
1996-12-12	0	0.770	-	-	-	-	0	0	-	2.052	-	-	-	-	0	-	0.00%
1996-12-11	0	0.770	0.770	0.800	0.770	0.770	230,000	177,100	0.7700	2.052	2.052	2.132	2.052	2.052	86,299	2.0522	0.00%
1996-12-10	0	0.770	0.770	0.790	0.770	0.770	220,000	169,400	0.7700	2.052	2.052	2.105	2.052	2.052	82,547	2.0522	-2.53%
1996-12-09	0	0.790	0.760	0.820	-	-	0	0	-	2.105	2.026	2.185	-	-	0	-	0.00%
1996-12-06	0	0.790	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
1996-12-05	0	0.790	0.790	0.810	0.790	0.790	50,000	39,500	0.7900	2.105	2.105	2.159	2.105	2.105	18,761	2.1055	0.00%
1996-12-04	0	0.790	0.780	0.820	-	-	0	0	-	2.105	2.079	2.185	-	-	0	-	0.00%
1996-12-03	0	0.790	0.780	0.800	0.790	0.790	100,000	79,000	0.7900	2.105	2.079	2.132	2.105	2.105	37,521	2.1055	0.00%
1996-12-02	0	0.790	0.780	-	0.790	0.790	100,000	79,000	0.7900	2.105	2.079	-	2.105	2.105	37,521	2.1055	0.00%
1996-11-29	0	0.790	0.790	0.820	-	-	0	0	-	2.105	2.105	2.185	-	-	0	-	0.00%
1996-11-28	0	0.790	0.790	0.820	0.790	0.790	30,000	23,700	0.7900	2.105	2.105	2.185	2.105	2.105	11,256	2.1055	0.00%
1996-11-27	0	0.790	0.790	0.810	0.790	0.800	206,000	164,740	0.7997	2.105	2.105	2.159	2.105	2.132	77,294	2.1313	-1.25%
1996-11-26	0	0.800	0.800	0.820	0.800	0.800	100,000	80,000	0.8000	2.132	2.132	2.185	2.132	2.132	37,521	2.1321	0.00%
1996-11-25	0	0.800	0.800	0.820	0.800	0.810	70,000	56,200	0.8029	2.132	2.132	2.185	2.132	2.159	26,265	2.1397	-1.23%
1996-11-22	0	0.810	0.800	0.810	0.810	0.810	490,000	396,900	0.8100	2.159	2.132	2.159	2.159	2.159	183,855	2.1588	0.00%
1996-11-21	0	0.810	0.810	0.820	-	-	0	0	-	2.159	2.159	2.185	-	-	0	-	1.25%
1996-11-20	0	0.800	0.790	0.800	0.800	0.810	300,000	242,000	0.8067	2.132	2.105	2.132	2.132	2.159	112,564	2.1499	0.00%
1996-11-19	0	0.800	0.780	0.810	0.800	0.830	1,130,000	920,000	0.8142	2.132	2.079	2.159	2.132	2.212	423,991	2.1699	-2.44%
1996-11-18	0	0.820	0.800	0.820	0.800	0.820	80,000	64,600	0.8075	2.185	2.132	2.185	2.132	2.185	30,017	2.1521	3.80%
1996-11-15	0	0.790	0.790	0.800	-	-	0	0	-	2.105	2.105	2.132	-	-	0	-	0.00%
1996-11-14	0	0.790	0.780	0.810	0.790	0.800	270,000	215,300	0.7974	2.105	2.079	2.159	2.105	2.132	101,308	2.1252	-1.25%
1996-11-13	0	0.800	0.800	0.820	0.800	0.800	20,000	16,000	0.8000	2.132	2.132	2.185	2.132	2.132	7,504	2.1321	-2.44%
1996-11-12	0	0.820	0.800	0.820	0.820	0.820	100,000	82,000	0.8200	2.185	2.132	2.185	2.185	2.185	37,521	2.1854	2.50%
1996-11-11	0	0.800	0.790	0.830	0.800	0.800	50,000	40,000	0.8000	2.132	2.105	2.212	2.132	2.132	18,761	2.1321	-2.44%
1996-11-08	0	0.820	0.800	0.840	0.800	0.820	300,000	241,000	0.8033	2.185	2.132	2.239	2.132	2.185	112,564	2.1410	2.50%
1996-11-07	0	0.800	0.780	0.820	0.800	0.800	130,000	104,000	0.8000	2.132	2.079	2.185	2.132	2.132	48,778	2.1321	0.00%
1996-11-06	0	0.800	0.790	0.810	0.780	0.820	630,000	506,000	0.8032	2.132	2.105	2.159	2.079	2.185	236,384	2.1406	6.67%
1996-11-05	0	0.750	0.750	0.760	0.750	0.780	120,000	91,700	0.7642	1.999	1.999	2.026	1.999	2.079	45,026	2.0366	-1.32%
1996-11-04	0	0.760	0.760	0.770	0.750	0.760	70,000	52,700	0.7529	2.026	2.026	2.052	1.999	2.026	26,265	2.0065	2.70%
1996-11-01	0	0.740	0.740	0.790	0.740	0.740	50,000	37,000	0.7400	1.972	1.972	2.105	1.972	1.972	18,761	1.9722	-1.33%
1996-10-31	0	0.750	0.750	0.760	0.750	0.750	40,000	30,000	0.7500	1.999	1.999	2.026	1.999	1.999	15,009	1.9989	-1.32%
1996-10-30	0	0.760	0.760	0.770	0.760	0.760	24,000	18,240	0.7600	2.026	2.026	2.052	2.026	2.026	9,005	2.0255	-2.56%
1996-10-29	0	0.780	0.770	0.780	0.780	0.800	370,000	291,680	0.7883	2.079	2.052	2.079	2.079	2.132	138,829	2.1010	1.30%
1996-10-28	0	0.770	0.750	0.790	0.740	0.770	606,000	454,540	0.7501	2.052	1.999	2.105	1.972	2.052	227,379	1.9990	6.94%
1996-10-25	0	0.720	0.720	0.730	-	-	0	0	-	1.919	1.919	1.946	-	-	0	-	0.00%
1996-10-24	0	0.720	0.710	0.750	0.720	0.720	50,000	36,000	0.7200	1.919	1.892	1.999	1.919	1.919	18,761	1.9189	0.00%
1996-10-23	0	0.720	0.720	0.730	0.720	0.750	300,000	218,100	0.7270	1.919	1.919	1.946	1.919	1.999	112,564	1.9376	-1.37%
1996-10-22	0	0.730	0.720	0.740	0.730	0.730	200,000	146,000	0.7300	1.946	1.919	1.972	1.946	1.946	75,043	1.9456	-1.35%
1996-10-18	0	0.740	0.740	0.750	0.730	0.730	258,000	188,340	0.7300	1.972	1.972	1.999	1.946	1.946	96,805	1.9456	-1.33%
1996-10-17	0	0.750	0.730	0.750	0.730	0.750	180,000	133,000	0.7389	1.999	1.946	1.999	1.946	1.999	67,538	1.9693	-0.00%
1996-10-16	0	0.800	0.790	0.810	0.800	0.800	300,000	240,000	0.8000	1.999	1.974	2.024	1.999	1.999	120,068	1.9989	-1.23%
1996-10-15	0	0.810	0.800	0.810	0.800	0.820	836,000	677,920	0.8109	2.024	1.999	2.024	1.999	2.049	334,590	2.0261	2.53%
1996-10-14	0	0.790	0.760	0.790	0.760	0.790	350,000	275,000	0.7857	1.974	1.899	1.974	1.899	1.974	140,080	1.9632	0.00%
1996-10-11	0	0.790	0.780	0.800	0.780	0.800	470,000	372,800	0.7932	1.974	1.949	1.999	1.949	1.999	188,107	1.9819	1.28%
1996-10-10	0	0.780	0.770	0.800	0.780	0.830	730,000	585,800	0.8025	1.949	1.924	1.999	1.949	2.074	292,166	2.0050	-4.88%
1996-10-09	0	0.820	0.810	0.830	0.720	0.820	2,672,000	2,078,360	0.7778	2.049	2.024	2.074	1.799	2.049	1,069,408	1.9435	13.89%
1996-10-08	0	0.720	0.720	0.740	0.690	0.740	476,000	335,540	0.7049	1.799	1.799	1.849	1.724	1.849	190,508	1.7613	5.88%
1996-10-07	0	0.680	0.680	0.700	0.680	0.700	52,000	35,400	0.6808	1.699	1.699	1.749	1.699	1.749	20,812	1.7010	3.03%
1996-10-04	0	0.660	0.640	0.700	0.660	0.680	200,000	133,600	0.6680	1.649	1.599	1.749	1.649	1.699	80,046	1.6691	-2.94%
1996-10-03	0	0.680	0.680	0.700	0.680	0.680	210,000	142,800	0.6800	1.699	1.699	1.749	1.699	1.699	84,048	1.6990	-2.86%
1996-10-02	0	0.700	0.690	0.700	0.700	0.700	390,000	273,000	0.7000	1.749	1.724	1.749	1.749	1.749	156,089	1.7490	0.00%
1996-10-01	0	0.700	0.700	0.710	0.700	0.720	210,000	148,600	0.7076	1.749	1.749	1.774	1.749	1.799	84,048	1.7680	-5.41%
1996-09-30	0	0.740	0.730	0.740	0.730	0.750	714,000	528,380	0.7400	1.849	1.824	1.849	1.824	1.874	285,762	1.8490	0.00%
1996-09-27	0	0.740	0.720	0.740	0.710	0.740	1,600,000	1,154,360	0.7215	1.849	1.799	1.849	1.774	1.849	640,364	1.8027	8.82%
1996-09-26	0	0.680	0.670	0.680	0.600	0.740	506,000	334,620	0.6613	1.699	1.674	1.699	1.499	1.849	202,515	1.6523	15.25%
1996-09-25	0	0.590	-	-	-	-	0	0	-	1.474	-	-	-	-	0	-	0.00%
1996-09-24	0	0.590	-	0.600	-	-	0	0	-	1.474	-	1.499	-	-	0	-	0.00%
1996-09-23	0	0.590	0.570	0.590	-	-	0	0	-	1.474	1.424	1.474	-	-	0	-	-1.67%
1996-09-20	0	0.600	0.560	0.600	-	-	0	0	-	1.499	1.399	1.499	-	-	0	-	0.00%
1996-09-19	0	0.600	-	0.600	-	-	0	0	-	1.499	-	1.499	-	-	0	-	0.00%
1996-09-18	0	0.600	-	0.600	-	-	0	0	-	1.499	-	1.499	-	-	0	-	0.00%
1996-09-17	0	0.600	0.580	0.600	0.600	0.600	2,000	1,200	0.6000	1.499	1.449	1.499	1.499	1.499	800	1.4991	3.45%
1996-09-16	0	0.580	0.570	0.600	0.580	0.600	102,000	59,200	0.5804	1.449	1.424	1.499	1.449	1.499	40,823	1.4502	1.75%
1996-09-13	0	0.570	0.560	0.600	-	-	0	0	-	1.424	1.399	1.499	-	-	0	-	0.00%
1996-09-12	0	0.570	0.570	0.590	-	-	0	0	-	1.424	1.424	1.474	-	-	0	-	0.00%
1996-09-11	0	0.570	0.560	0.600	-	-	0	0	-	1.424	1.399	1.499	-	-	0	-	0.00%
1996-09-10	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-09-09	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-09-06	0	0.570	0.570	0.580	-	-	0	0	-	1.424	1.424	1.449	-	-	0	-	0.00%
1996-09-05	0	0.570	0.570	0.580	0.560	0.600	92,000	52,260	0.5680	1.424	1.424	1.449	1.399	1.499	36,821	1.4193	0.00%
1996-09-04	0	0.570	0.550	0.600	-	-	0	0	-	1.424	1.374	1.499	-	-	0	-	0.00%
1996-09-03	0	0.570	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	0.00%
1996-09-02	0	0.570	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	0.00%
1996-08-30	0	0.570	0.560	0.610	-	-	0	0	-	1.424	1.399	1.524	-	-	0	-	0.00%
1996-08-29	0	0.570	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	0.00%
1996-08-28	0	0.570	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	0.00%
1996-08-27	0	0.570	0.560	0.590	-	-	0	0	-	1.424	1.399	1.474	-	-	0	-	0.00%
1996-08-23	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-08-22	0	0.570	0.560	0.600	-	-	0	0	-	1.424	1.399	1.499	-	-	0	-	0.00%
1996-08-21	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-08-20	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-08-19	0	0.570	-	0.600	-	-	0	0	-	1.424	-	1.499	-	-	0	-	0.00%
1996-08-16	0	0.570	0.570	0.590	0.570	0.570	126,000	71,820	0.5700	1.424	1.424	1.474	1.424	1.424	50,429	1.4242	-1.72%
1996-08-15	0	0.580	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1996-08-14	0	0.580	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1996-08-13	0	0.580	0.580	0.600	-	-	0	0	-	1.449	1.449	1.499	-	-	0	-	0.00%
1996-08-12	0	0.580	0.580	0.600	0.580	0.580	8,000	4,640	0.5800	1.449	1.449	1.499	1.449	1.449	3,202	1.4492	0.00%
1996-08-09	0	0.580	0.580	0.620	0.560	0.560	4,000	2,240	0.5600	1.449	1.449	1.549	1.399	1.399	1,601	1.3992	-1.69%
1996-08-08	0	0.590	-	0.610	-	-	0	0	-	1.474	-	1.524	-	-	0	-	0.00%
1996-08-07	0	0.590	-	0.630	-	-	0	0	-	1.474	-	1.574	-	-	0	-	0.00%
1996-08-06	0	0.590	0.550	0.620	-	-	0	0	-	1.474	1.374	1.549	-	-	0	-	0.00%
1996-08-05	0	0.590	0.580	0.600	-	-	0	0	-	1.474	1.449	1.499	-	-	0	-	0.00%
1996-08-02	0	0.590	0.590	0.600	-	-	0	0	-	1.474	1.474	1.499	-	-	0	-	0.00%
1996-08-01	0	0.590	0.570	0.610	-	-	0	0	-	1.474	1.424	1.524	-	-	0	-	0.00%
1996-07-31	0	0.590	-	0.610	-	-	0	0	-	1.474	-	1.524	-	-	0	-	0.00%
1996-07-30	0	0.590	-	0.610	-	-	0	0	-	1.474	-	1.524	-	-	0	-	0.00%
1996-07-29	0	0.590	0.570	0.600	-	-	0	0	-	1.474	1.424	1.499	-	-	0	-	0.00%
1996-07-26	0	0.590	0.570	0.610	-	-	0	0	-	1.474	1.424	1.524	-	-	0	-	0.00%
1996-07-25	0	0.590	0.560	0.630	-	-	0	0	-	1.474	1.399	1.574	-	-	0	-	0.00%
1996-07-24	0	0.590	0.590	0.610	0.590	0.590	196,000	115,640	0.5900	1.474	1.474	1.524	1.474	1.474	78,445	1.4742	0.00%
1996-07-23	0	0.590	0.590	0.610	-	-	0	0	-	1.474	1.474	1.524	-	-	0	-	0.00%
1996-07-22	0	0.590	0.590	0.610	0.590	0.610	152,000	90,640	0.5963	1.474	1.474	1.524	1.474	1.524	60,835	1.4899	-4.84%
1996-07-19	0	0.620	0.590	0.620	-	-	0	0	-	1.549	1.474	1.549	-	-	0	-	-1.59%
1996-07-18	0	0.630	0.570	0.630	-	-	0	0	-	1.574	1.424	1.574	-	-	0	-	0.00%
1996-07-17	0	0.630	-	0.630	0.630	0.630	2,000	1,260	0.6300	1.574	-	1.574	1.574	1.574	800	1.5741	3.28%
1996-07-16	0	0.610	0.580	0.610	-	-	0	0	-	1.524	1.449	1.524	-	-	0	-	0.00%
1996-07-15	0	0.610	0.590	0.620	-	-	0	0	-	1.524	1.474	1.549	-	-	0	-	0.00%
1996-07-12	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	1.524	1.474	1.524	1.524	1.524	800	1.5241	1.67%
1996-07-11	0	0.600	0.590	0.620	0.600	0.600	20,000	12,000	0.6000	1.499	1.474	1.549	1.499	1.499	8,005	1.4991	0.00%
1996-07-10	0	0.600	0.600	0.620	0.600	0.600	130,000	78,000	0.6000	1.499	1.499	1.549	1.499	1.499	52,030	1.4991	5.26%
1996-07-09	0	0.570	0.560	0.600	-	-	0	0	-	1.424	1.399	1.499	-	-	0	-	0.00%
1996-07-08	0	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	1.424	1.424	1.499	1.424	1.424	4,002	1.4242	-5.00%
1996-07-05	0	0.600	0.600	0.620	0.600	0.600	100,000	60,000	0.6000	1.499	1.499	1.549	1.499	1.499	40,023	1.4991	0.00%
1996-07-04	0	0.600	0.560	0.630	-	-	0	0	-	1.499	1.399	1.574	-	-	0	-	0.00%
1996-07-03	0	0.600	0.600	0.630	-	-	0	0	-	1.499	1.499	1.574	-	-	0	-	0.00%
1996-07-02	0	0.600	0.600	0.630	-	-	0	0	-	1.499	1.499	1.574	-	-	0	-	0.00%
1996-07-01	0	0.600	0.600	0.630	0.600	0.600	160,000	96,000	0.6000	1.499	1.499	1.574	1.499	1.499	64,036	1.4991	0.00%
1996-06-28	0	0.600	0.600	0.620	-	-	0	0	-	1.499	1.499	1.549	-	-	0	-	0.00%
1996-06-27	0	0.600	0.590	0.630	-	-	0	0	-	1.499	1.474	1.574	-	-	0	-	0.00%
1996-06-26	0	0.600	0.600	0.640	-	-	0	0	-	1.499	1.499	1.599	-	-	0	-	0.00%
1996-06-25	0	0.600	0.600	0.610	-	-	0	0	-	1.499	1.499	1.524	-	-	0	-	0.00%
1996-06-24	0	0.600	0.600	0.610	0.600	0.600	40,000	24,000	0.6000	1.499	1.499	1.524	1.499	1.499	16,009	1.4991	0.00%
1996-06-21	0	0.600	0.600	0.620	0.600	0.600	170,000	102,000	0.6000	1.499	1.499	1.549	1.499	1.499	68,039	1.4991	-1.64%
1996-06-19	0	0.610	0.610	0.620	0.610	0.610	60,000	36,600	0.6100	1.524	1.524	1.549	1.524	1.524	24,014	1.5241	0.00%
1996-06-18	0	0.610	0.590	0.640	-	-	0	0	-	1.524	1.474	1.599	-	-	0	-	0.00%
1996-06-14	0	0.610	0.610	0.620	0.590	0.610	84,000	50,720	0.6038	1.524	1.524	1.549	1.474	1.524	33,619	1.5087	1.67%
1996-06-13	0	0.600	0.600	0.620	0.590	0.600	120,000	70,900	0.5908	1.499	1.499	1.549	1.474	1.499	48,027	1.4762	1.69%
1996-06-12	0	0.590	0.590	0.610	0.590	0.590	50,000	29,500	0.5900	1.474	1.474	1.524	1.474	1.474	20,011	1.4742	-3.28%
1996-06-11	0	0.610	0.580	0.610	-	-	0	0	-	1.524	1.449	1.524	-	-	0	-	0.00%
1996-06-10	0	0.610	0.590	0.650	-	-	0	0	-	1.524	1.474	1.624	-	-	0	-	0.00%
1996-06-07	0	0.610	0.590	0.610	-	-	0	0	-	1.524	1.474	1.524	-	-	0	-	0.00%
1996-06-06	0	0.610	0.590	0.620	0.600	0.620	132,000	79,300	0.6008	1.524	1.474	1.549	1.499	1.549	52,830	1.5010	7.02%
1996-06-05	0	0.570	0.570	0.600	-	-	0	0	-	1.424	1.424	1.499	-	-	0	-	1.79%
1996-06-04	0	0.560	0.560	0.630	0.560	0.560	42,000	23,520	0.5600	1.399	1.399	1.574	1.399	1.399	16,810	1.3992	-5.08%
1996-06-03	0	0.590	-	0.630	-	-	0	0	-	1.474	-	1.574	-	-	0	-	0.00%
1996-05-31	0	0.590	0.550	0.590	0.550	0.590	20,000	11,560	0.5780	1.474	1.374	1.474	1.374	1.474	8,005	1.4442	7.27%
1996-05-30	0	0.550	-	-	-	-	0	0	-	1.374	-	-	-	-	0	-	0.00%
1996-05-29	0	0.550	0.540	-	-	-	0	0	-	1.374	1.349	-	-	-	0	-	0.00%
1996-05-28	0	0.550	0.540	0.590	-	-	0	0	-	1.374	1.349	1.474	-	-	0	-	0.00%
1996-05-27	0	0.550	0.550	0.600	0.550	0.550	30,000	16,500	0.5500	1.374	1.374	1.499	1.374	1.374	12,007	1.3742	-1.79%
1996-05-24	0	0.560	-	-	-	-	0	0	-	1.399	-	-	-	-	0	-	0.00%
1996-05-23	0	0.560	-	-	-	-	0	0	-	1.399	-	-	-	-	0	-	0.00%
1996-05-22	0	0.560	0.560	0.600	-	-	0	0	-	1.399	1.399	1.499	-	-	0	-	0.00%
1996-05-21	0	0.560	0.560	0.600	0.560	0.570	100,000	56,300	0.5630	1.399	1.399	1.499	1.399	1.424	40,023	1.4067	-6.67%
1996-05-20	0	0.600	-	0.600	-	-	0	0	-	1.499	-	1.499	-	-	0	-	-3.23%
1996-05-17	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1996-05-16	0	0.620	-	0.620	-	-	0	0	-	1.549	-	1.549	-	-	0	-	0.00%
1996-05-15	0	0.620	-	0.650	-	-	0	0	-	1.549	-	1.624	-	-	0	-	0.00%
1996-05-14	0	0.620	0.600	0.650	-	-	0	0	-	1.549	1.499	1.624	-	-	0	-	0.00%
1996-05-13	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1996-05-10	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1996-05-09	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1996-05-08	0	0.620	0.610	0.620	-	-	0	0	-	1.549	1.524	1.549	-	-	0	-	0.00%
1996-05-07	0	0.620	0.610	0.630	0.620	0.620	100,000	62,000	0.6200	1.549	1.524	1.574	1.549	1.549	40,023	1.5491	-1.59%
1996-05-06	0	0.630	0.630	0.650	0.630	0.630	100,000	63,000	0.6300	1.574	1.574	1.624	1.574	1.574	40,023	1.5741	0.00%
1996-05-03	0	0.630	0.620	0.630	-	-	0	0	-	1.574	1.549	1.574	-	-	0	-	0.00%
1996-05-02	0	0.630	0.620	0.650	-	-	0	0	-	1.574	1.549	1.624	-	-	0	-	0.00%
1996-05-01	0	0.630	0.620	0.660	-	-	0	0	-	1.574	1.549	1.649	-	-	0	-	0.00%
1996-04-30	0	0.630	0.620	0.640	0.620	0.630	130,000	80,900	0.6223	1.574	1.549	1.599	1.549	1.574	52,030	1.5549	0.00%
1996-04-29	0	0.630	0.620	0.630	-	-	0	0	-	1.574	1.549	1.574	-	-	0	-	0.00%
1996-04-26	0	0.630	0.620	0.650	-	-	0	0	-	1.574	1.549	1.624	-	-	0	-	0.00%
1996-04-25	0	0.630	-	-	-	-	0	0	-	1.574	-	-	-	-	0	-	0.00%
1996-04-24	0	0.630	0.620	0.670	-	-	0	0	-	1.574	1.549	1.674	-	-	0	-	0.00%
1996-04-23	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	1.574	1.574	1.624	1.574	1.574	8,005	1.5741	0.00%
1996-04-22	0	0.630	0.630	0.650	0.630	0.630	72,000	45,360	0.6300	1.574	1.574	1.624	1.574	1.574	28,816	1.5741	-1.56%
1996-04-19	0	0.640	0.630	0.650	-	-	0	0	-	1.599	1.574	1.624	-	-	0	-	0.00%
1996-04-18	0	0.640	0.640	0.650	0.630	0.630	100,000	63,000	0.6300	1.599	1.599	1.624	1.574	1.574	40,023	1.5741	3.23%
1996-04-17	0	0.620	0.620	0.660	0.620	0.620	90,000	55,800	0.6200	1.549	1.549	1.649	1.549	1.549	36,020	1.5491	-1.59%
1996-04-16	0	0.630	0.630	-	-	-	0	0	-	1.574	1.574	-	-	-	0	-	5.00%
1996-04-15	0	0.600	0.600	-	0.600	0.600	94,000	56,400	0.6000	1.499	1.499	-	1.499	1.499	37,621	1.4991	0.00%
1996-04-12	0	0.600	0.600	0.640	0.600	0.600	64,000	38,400	0.6000	1.499	1.499	1.599	1.499	1.499	25,615	1.4991	0.00%
1996-04-11	0	0.600	0.590	0.640	0.600	0.600	100,000	60,000	0.6000	1.499	1.474	1.599	1.499	1.499	40,023	1.4991	0.00%
1996-04-10	0	0.600	-	0.640	-	-	0	0	-	1.499	-	1.599	-	-	0	-	0.00%
1996-04-09	0	0.600	0.580	0.640	-	-	0	0	-	1.499	1.449	1.599	-	-	0	-	0.00%
1996-04-03	0	0.600	0.590	0.640	0.600	0.600	94,000	56,400	0.6000	1.499	1.474	1.599	1.499	1.499	37,621	1.4991	3.45%
1996-04-02	0	0.580	0.580	-	0.580	0.580	48,000	27,840	0.5800	1.449	1.449	-	1.449	1.449	19,211	1.4492	-3.33%
1996-04-01	0	0.600	0.540	0.600	0.600	0.600	2,000	1,200	0.6000	1.499	1.349	1.499	1.499	1.499	800	1.4991	3.45%
1996-03-29	0	0.580	0.580	0.620	0.580	0.580	50,000	29,000	0.5800	1.449	1.449	1.549	1.449	1.449	20,011	1.4492	-3.33%
1996-03-28	0	0.600	-	0.640	-	-	0	0	-	1.499	-	1.599	-	-	0	-	0.00%
1996-03-27	0	0.600	0.590	-	-	-	0	0	-	1.499	1.474	-	-	-	0	-	0.00%
1996-03-26	0	0.600	-	-	-	-	0	0	-	1.499	-	-	-	-	0	-	0.00%
1996-03-25	0	0.600	-	0.640	-	-	0	0	-	1.499	-	1.599	-	-	0	-	0.00%
1996-03-22	0	0.600	-	0.630	-	-	0	0	-	1.499	-	1.574	-	-	0	-	0.00%
1996-03-21	0	0.600	-	-	-	-	0	0	-	1.499	-	-	-	-	0	-	0.00%
1996-03-20	0	0.600	0.580	0.630	-	-	0	0	-	1.499	1.449	1.574	-	-	0	-	0.00%
1996-03-19	0	0.600	0.590	0.630	0.590	0.600	300,000	179,000	0.5967	1.499	1.474	1.574	1.474	1.499	120,068	1.4908	0.00%
1996-03-18	0	0.600	0.600	0.630	0.600	0.600	100,000	60,000	0.6000	1.499	1.499	1.574	1.499	1.499	40,023	1.4991	-11.76%
1996-03-15	1	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-03-14	0	0.680	-	0.730	-	-	0	0	-	1.699	-	1.824	-	-	0	-	0.00%
1996-03-13	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-03-12	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-03-11	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-03-08	0	0.680	0.640	0.680	-	-	0	0	-	1.699	1.599	1.699	-	-	0	-	-2.86%
1996-03-07	0	0.700	-	0.700	-	-	0	0	-	1.749	-	1.749	-	-	0	-	0.00%
1996-03-06	0	0.700	-	0.700	-	-	0	0	-	1.749	-	1.749	-	-	0	-	0.00%
1996-03-05	0	0.700	-	0.730	-	-	0	0	-	1.749	-	1.824	-	-	0	-	0.00%
1996-03-04	0	0.700	-	0.730	-	-	0	0	-	1.749	-	1.824	-	-	0	-	0.00%
1996-03-01	0	0.700	-	0.730	-	-	0	0	-	1.749	-	1.824	-	-	0	-	0.00%
1996-02-29	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1996-02-28	0	0.700	-	-	0.700	0.700	2,000	1,400	0.7000	1.749	-	-	1.749	1.749	800	1.7490	2.94%
1996-02-27	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-02-26	0	0.680	0.680	-	-	-	0	0	-	1.699	1.699	-	-	-	0	-	0.00%
1996-02-23	0	0.680	-	0.720	-	-	0	0	-	1.699	-	1.799	-	-	0	-	0.00%
1996-02-22	0	0.680	-	0.720	-	-	0	0	-	1.699	-	1.799	-	-	0	-	0.00%
1996-02-16	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1996-02-15	0	0.680	-	0.720	-	-	0	0	-	1.699	-	1.799	-	-	0	-	0.00%
1996-02-14	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1996-02-13	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-02-12	0	0.680	-	0.690	-	-	0	0	-	1.699	-	1.724	-	-	0	-	0.00%
1996-02-09	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1996-02-08	0	0.680	0.630	0.680	-	-	0	0	-	1.699	1.574	1.699	-	-	0	-	-1.45%
1996-02-07	0	0.690	0.660	0.690	0.680	0.700	100,000	69,800	0.6980	1.724	1.649	1.724	1.699	1.749	40,023	1.7440	6.15%
1996-02-06	0	0.650	0.650	0.690	0.650	0.650	100,000	65,000	0.6500	1.624	1.624	1.724	1.624	1.624	40,023	1.6241	-9.72%
1996-02-05	0	0.720	0.690	0.720	-	-	0	0	-	1.799	1.724	1.799	-	-	0	-	-6.49%
1996-02-02	0	0.770	-	0.770	-	-	0	0	-	1.924	-	1.924	-	-	0	-	0.00%
1996-02-01	0	0.770	0.700	-	0.740	0.770	360,000	273,300	0.7592	1.924	1.749	-	1.849	1.924	144,082	1.8968	4.05%
1996-01-31	0	0.740	0.710	0.760	0.700	0.740	422,000	305,800	0.7246	1.849	1.774	1.899	1.749	1.849	168,896	1.8106	5.71%
1996-01-30	0	0.700	0.670	0.740	0.630	0.700	730,000	486,800	0.6668	1.749	1.674	1.849	1.574	1.749	292,166	1.6662	16.67%
1996-01-29	0	0.600	0.600	0.630	0.600	0.600	90,000	54,000	0.6000	1.499	1.499	1.574	1.499	1.499	36,020	1.4991	5.26%
1996-01-26	0	0.570	0.550	0.600	0.530	0.570	390,000	215,500	0.5526	1.424	1.374	1.499	1.324	1.424	156,089	1.3806	14.00%
1996-01-25	0	0.500	0.500	0.510	0.500	0.500	124,000	62,000	0.5000	1.249	1.249	1.274	1.249	1.249	49,628	1.2493	0.00%
1996-01-24	0	0.500	0.500	0.520	0.500	0.500	170,000	85,000	0.5000	1.249	1.249	1.299	1.249	1.249	68,039	1.2493	0.00%
1996-01-23	0	0.500	0.500	0.540	0.500	0.520	240,000	122,000	0.5083	1.249	1.249	1.349	1.249	1.299	96,055	1.2701	-3.85%
1996-01-22	0	0.520	-	0.550	-	-	0	0	-	1.299	-	1.374	-	-	0	-	0.00%
1996-01-19	0	0.520	0.500	0.550	-	-	0	0	-	1.299	1.249	1.374	-	-	0	-	0.00%
1996-01-18	0	0.520	0.500	0.540	0.500	0.520	170,000	87,000	0.5118	1.299	1.249	1.349	1.249	1.299	68,039	1.2787	10.64%
1996-01-17	0	0.470	0.470	0.490	-	-	0	0	-	1.174	1.174	1.224	-	-	0	-	2.17%
1996-01-16	0	0.460	0.460	-	0.460	0.460	22,000	10,120	0.4600	1.149	1.149	-	1.149	1.149	8,805	1.1493	0.00%
1996-01-15	0	0.460	0.450	0.460	0.450	0.460	22,000	10,080	0.4582	1.149	1.124	1.149	1.124	1.149	8,805	1.1448	3.37%
1996-01-12	0	0.445	0.440	-	-	-	0	0	-	1.112	1.099	-	-	-	0	-	0.00%
1996-01-11	0	0.445	0.435	0.450	-	-	0	0	-	1.112	1.087	1.124	-	-	0	-	0.00%
1996-01-10	0	0.445	0.440	-	0.445	0.445	40,000	17,800	0.4450	1.112	1.099	-	1.112	1.112	16,009	1.1119	1.14%
1996-01-09	0	0.440	0.440	0.450	-	-	0	0	-	1.099	1.099	1.124	-	-	0	-	0.00%
1996-01-08	0	0.440	0.440	-	-	-	0	0	-	1.099	1.099	-	-	-	0	-	0.00%
1996-01-05	0	0.440	0.440	0.460	-	-	0	0	-	1.099	1.099	1.149	-	-	0	-	0.00%
1996-01-04	0	0.440	0.440	0.460	-	-	0	0	-	1.099	1.099	1.149	-	-	0	-	0.00%
1996-01-03	0	0.440	0.430	-	-	-	0	0	-	1.099	1.074	-	-	-	0	-	0.00%
1996-01-02	0	0.440	0.440	0.450	-	-	0	0	-	1.099	1.099	1.124	-	-	0	-	0.00%
1995-12-29	0	0.440	0.430	-	-	-	0	0	-	1.099	1.074	-	-	-	0	-	0.00%
1995-12-28	0	0.440	0.440	-	-	-	0	0	-	1.099	1.099	-	-	-	0	-	0.00%
1995-12-27	0	0.440	0.440	-	-	-	0	0	-	1.099	1.099	-	-	-	0	-	0.00%
1995-12-22	0	0.440	0.435	-	0.440	0.440	100,000	44,000	0.4400	1.099	1.087	-	1.099	1.099	40,023	1.0994	0.00%
1995-12-21	0	0.440	0.440	-	0.440	0.440	50,000	22,000	0.4400	1.099	1.099	-	1.099	1.099	20,011	1.0994	-2.22%
1995-12-20	0	0.450	0.440	-	0.450	0.450	50,000	22,500	0.4500	1.124	1.099	-	1.124	1.124	20,011	1.1244	0.00%
1995-12-19	0	0.450	0.435	0.465	0.450	0.450	50,000	22,500	0.4500	1.124	1.087	1.162	1.124	1.124	20,011	1.1244	0.00%
1995-12-18	0	0.450	0.430	-	-	-	0	0	-	1.124	1.074	-	-	-	0	-	0.00%
1995-12-15	0	0.450	0.440	-	-	-	0	0	-	1.124	1.099	-	-	-	0	-	0.00%
1995-12-14	0	0.450	0.450	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	4.65%
1995-12-13	0	0.430	0.430	-	0.430	0.450	92,000	41,360	0.4496	1.074	1.074	-	1.074	1.124	36,821	1.1233	-4.44%
1995-12-12	0	0.450	0.440	-	-	-	0	0	-	1.124	1.099	-	-	-	0	-	0.00%
1995-12-11	0	0.450	0.440	0.450	0.455	0.455	110,000	50,050	0.4550	1.124	1.099	1.124	1.137	1.137	44,025	1.1369	-1.10%
1995-12-08	0	0.455	0.440	0.455	0.455	0.455	50,000	22,750	0.4550	1.137	1.099	1.137	1.137	1.137	20,011	1.1369	0.00%
1995-12-07	0	0.455	0.445	0.460	0.455	0.455	50,000	22,750	0.4550	1.137	1.112	1.149	1.137	1.137	20,011	1.1369	-2.15%
1995-12-06	0	0.465	0.450	0.470	0.465	0.475	144,000	67,610	0.4695	1.162	1.124	1.174	1.162	1.187	57,633	1.1731	1.09%
1995-12-05	0	0.460	0.450	0.500	-	-	0	0	-	1.149	1.124	1.249	-	-	0	-	0.00%
1995-12-04	0	0.460	0.460	-	-	-	0	0	-	1.149	1.149	-	-	-	0	-	0.00%
1995-12-01	0	0.460	0.460	-	-	-	0	0	-	1.149	1.149	-	-	-	0	-	2.22%
1995-11-30	0	0.450	0.450	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	0.00%
1995-11-29	0	0.450	0.450	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	0.00%
1995-11-28	0	0.450	0.450	-	0.440	0.440	30,000	13,200	0.4400	1.124	1.124	-	1.099	1.099	12,007	1.0994	2.27%
1995-11-27	0	0.440	0.440	-	-	-	0	0	-	1.099	1.099	-	-	-	0	-	0.00%
1995-11-24	0	0.440	0.440	-	-	-	0	0	-	1.099	1.099	-	-	-	0	-	0.00%
1995-11-23	0	0.440	0.440	-	0.440	0.440	10,000	4,400	0.4400	1.099	1.099	-	1.099	1.099	4,002	1.0994	-2.22%
1995-11-22	0	0.450	0.440	0.470	-	-	0	0	-	1.124	1.099	1.174	-	-	0	-	0.00%
1995-11-21	0	0.450	-	-	-	-	0	0	-	1.124	-	-	-	-	0	-	0.00%
1995-11-20	0	0.450	-	0.470	-	-	0	0	-	1.124	-	1.174	-	-	0	-	0.00%
1995-11-17	0	0.450	0.450	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	0.00%
1995-11-16	0	0.450	0.450	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	0.00%
1995-11-15	0	0.450	0.440	-	-	-	0	0	-	1.124	1.099	-	-	-	0	-	0.00%
1995-11-14	0	0.450	0.440	-	-	-	0	0	-	1.124	1.099	-	-	-	0	-	0.00%
1995-11-13	0	0.450	0.450	-	0.450	0.450	70,000	31,500	0.4500	1.124	1.124	-	1.124	1.124	28,016	1.1244	-3.23%
1995-11-10	0	0.465	-	-	-	-	0	0	-	1.162	-	-	-	-	0	-	0.00%
1995-11-09	0	0.465	0.465	0.475	0.465	0.465	32,000	14,880	0.4650	1.162	1.162	1.187	1.162	1.162	12,807	1.1618	-2.11%
1995-11-08	0	0.475	0.465	-	-	-	0	0	-	1.187	1.162	-	-	-	0	-	0.00%
1995-11-07	0	0.475	0.460	-	-	-	0	0	-	1.187	1.149	-	-	-	0	-	0.00%
1995-11-06	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-11-03	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-11-02	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-10-31	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-10-30	0	0.475	0.475	-	0.475	0.475	20,000	9,500	0.4750	1.187	1.187	-	1.187	1.187	8,005	1.1868	0.00%
1995-10-27	0	0.475	0.460	-	-	-	0	0	-	1.187	1.149	-	-	-	0	-	0.00%
1995-10-26	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-10-25	0	0.475	0.470	-	-	-	0	0	-	1.187	1.174	-	-	-	0	-	0.00%
1995-10-24	0	0.475	0.470	0.495	0.475	0.480	270,000	128,900	0.4774	1.187	1.174	1.237	1.187	1.199	108,061	1.1928	-3.06%
1995-10-23	0	0.490	0.490	0.500	0.490	0.490	70,000	34,300	0.4900	1.224	1.224	1.249	1.224	1.224	28,016	1.2243	-1.01%
1995-10-20	0	0.495	0.495	-	-	-	0	0	-	1.237	1.237	-	-	-	0	-	0.00%
1995-10-19	0	0.495	0.495	0.540	0.495	0.500	82,000	40,840	0.4980	1.237	1.237	1.349	1.237	1.249	32,819	1.2444	-1.00%
1995-10-18	0	0.500	0.500	-	0.500	0.500	48,000	24,000	0.5000	1.249	1.249	-	1.249	1.249	19,211	1.2493	0.00%
1995-10-17	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	1.249	1.249	1.299	1.249	1.249	8,005	1.2493	0.00%
1995-10-16	0	0.500	0.480	-	-	-	0	0	-	1.249	1.199	-	-	-	0	-	0.00%
1995-10-13	0	0.500	0.500	-	0.495	0.500	70,000	34,900	0.4986	1.249	1.249	-	1.237	1.249	28,016	1.2457	2.04%
1995-10-12	0	0.490	0.490	-	0.480	0.490	28,000	13,540	0.4836	1.224	1.224	-	1.199	1.224	11,206	1.2082	-2.00%
1995-10-11	0	0.500	-	0.500	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1995-10-10	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-09	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-06	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-05	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-04	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-03	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-10-02	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-09-29	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-09-28	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-09-27	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-09-26	0	0.500	-	-	-	-	0	0	-	1.249	-	-	-	-	0	-	0.00%
1995-09-25	0	0.500	0.480	-	-	-	0	0	-	1.249	1.199	-	-	-	0	-	0.00%
1995-09-22	0	0.500	0.500	0.540	0.500	0.500	40,000	20,000	0.5000	1.249	1.249	1.349	1.249	1.249	16,009	1.2493	-1.96%
1995-09-21	0	0.510	-	-	-	-	0	0	-	1.274	-	-	-	-	0	-	0.00%
1995-09-20	0	0.510	0.510	0.580	0.510	0.520	500,000	256,000	0.5120	1.274	1.274	1.449	1.274	1.299	200,114	1.2793	-5.56%
1995-09-19	0	0.540	0.540	0.590	0.540	0.540	10,000	5,400	0.5400	1.349	1.349	1.474	1.349	1.349	4,002	1.3492	-3.57%
1995-09-18	0	0.560	-	0.600	-	-	0	0	-	1.399	-	1.499	-	-	0	-	0.00%
1995-09-15	0	0.560	0.560	0.600	-	-	0	0	-	1.399	1.399	1.499	-	-	0	-	0.00%
1995-09-14	0	0.560	0.560	0.610	0.560	0.560	100,000	56,000	0.5600	1.399	1.399	1.524	1.399	1.399	40,023	1.3992	-6.67%
1995-09-13	0	0.600	0.560	0.600	-	-	0	0	-	1.499	1.399	1.499	-	-	0	-	0.00%
1995-09-12	0	0.600	0.560	0.600	-	-	0	0	-	1.499	1.399	1.499	-	-	0	-	0.00%
1995-09-11	0	0.600	0.560	0.600	-	-	0	0	-	1.499	1.399	1.499	-	-	0	-	0.00%
1995-09-08	0	0.600	0.570	0.600	-	-	0	0	-	1.499	1.424	1.499	-	-	0	-	-1.64%
1995-09-07	0	0.610	0.560	0.610	0.610	0.610	2,000	1,220	0.6100	1.524	1.399	1.524	1.524	1.524	800	1.5241	7.02%
1995-09-06	0	0.570	0.570	0.620	0.570	0.570	90,000	51,300	0.5700	1.424	1.424	1.549	1.424	1.424	36,020	1.4242	-6.56%
1995-09-05	0	0.610	0.570	0.610	-	-	0	0	-	1.524	1.424	1.524	-	-	0	-	0.00%
1995-09-04	0	0.610	-	-	-	-	0	0	-	1.524	-	-	-	-	0	-	0.00%
1995-09-01	0	0.610	0.570	0.620	-	-	0	0	-	1.524	1.424	1.549	-	-	0	-	0.00%
1995-08-31	0	0.610	-	0.620	-	-	0	0	-	1.524	-	1.549	-	-	0	-	0.00%
1995-08-30	0	0.610	-	0.630	0.610	0.610	48,000	29,280	0.6100	1.524	-	1.574	1.524	1.524	19,211	1.5241	5.17%
1995-08-29	0	0.580	0.550	0.610	-	-	0	0	-	1.449	1.374	1.524	-	-	0	-	0.00%
1995-08-25	0	0.580	0.580	0.600	0.580	0.580	82,000	47,560	0.5800	1.449	1.449	1.499	1.449	1.449	32,819	1.4492	-1.69%
1995-08-24	0	0.590	0.560	0.590	-	-	0	0	-	1.474	1.399	1.474	-	-	0	-	0.00%
1995-08-23	0	0.590	0.570	0.590	-	-	0	0	-	1.474	1.424	1.474	-	-	0	-	-4.84%
1995-08-22	0	0.620	0.560	0.620	0.550	0.620	260,000	150,300	0.5781	1.549	1.399	1.549	1.374	1.549	104,059	1.4444	12.73%
1995-08-21	0	0.550	0.550	0.570	0.550	0.550	40,000	22,000	0.5500	1.374	1.374	1.424	1.374	1.374	16,009	1.3742	0.00%
1995-08-18	0	0.550	-	-	-	-	0	0	-	1.374	-	-	-	-	0	-	0.00%
1995-08-17	0	0.550	0.550	0.590	0.550	0.550	60,000	33,000	0.5500	1.374	1.374	1.474	1.374	1.374	24,014	1.3742	0.00%
1995-08-16	0	0.550	0.550	-	0.550	0.550	20,000	11,000	0.5500	1.374	1.374	-	1.374	1.374	8,005	1.3742	0.00%
1995-08-15	0	0.550	0.540	0.580	-	-	0	0	-	1.374	1.349	1.449	-	-	0	-	0.00%
1995-08-14	0	0.550	0.550	-	-	-	0	0	-	1.374	1.374	-	-	-	0	-	0.00%
1995-08-11	0	0.550	0.550	0.580	0.550	0.580	162,000	91,160	0.5627	1.374	1.374	1.449	1.374	1.449	64,837	1.4060	-8.33%
1995-08-10	0	0.600	0.600	0.610	-	-	0	0	-	1.499	1.499	1.524	-	-	0	-	0.00%
1995-08-09	0	0.600	0.600	-	-	-	0	0	-	1.499	1.499	-	-	-	0	-	0.00%
1995-08-08	0	0.600	0.600	-	-	-	0	0	-	1.499	1.499	-	-	-	0	-	0.00%
1995-08-07	0	0.600	0.600	-	-	-	0	0	-	1.499	1.499	-	-	-	0	-	0.00%
1995-08-04	0	0.600	0.590	0.630	-	-	0	0	-	1.499	1.474	1.574	-	-	0	-	0.00%
1995-08-03	0	0.600	0.590	-	-	-	0	0	-	1.499	1.474	-	-	-	0	-	0.00%
1995-08-02	0	0.600	0.600	0.630	-	-	0	0	-	1.499	1.499	1.574	-	-	0	-	0.00%
1995-08-01	0	0.600	0.580	-	-	-	0	0	-	1.499	1.449	-	-	-	0	-	0.00%
1995-07-31	0	0.600	0.600	0.630	-	-	0	0	-	1.499	1.499	1.574	-	-	0	-	0.00%
1995-07-28	0	0.600	0.600	0.630	0.600	0.600	80,000	48,000	0.6000	1.499	1.499	1.574	1.499	1.499	32,018	1.4991	0.00%
1995-07-27	0	0.600	0.600	0.630	0.590	0.600	280,000	167,200	0.5971	1.499	1.499	1.574	1.474	1.499	112,064	1.4920	5.26%
1995-07-26	0	0.570	0.570	0.600	-	-	0	0	-	1.424	1.424	1.499	-	-	0	-	5.56%
1995-07-25	0	0.540	0.540	0.580	-	-	0	0	-	1.349	1.349	1.449	-	-	0	-	0.00%
1995-07-24	0	0.540	0.540	-	0.540	0.540	80,000	43,200	0.5400	1.349	1.349	-	1.349	1.349	32,018	1.3492	0.00%
1995-07-21	0	0.540	0.540	-	-	-	0	0	-	1.349	1.349	-	-	-	0	-	0.00%
1995-07-20	0	0.540	0.540	-	0.540	0.540	10,000	5,400	0.5400	1.349	1.349	-	1.349	1.349	4,002	1.3492	-1.82%
1995-07-19	0	0.550	0.550	-	0.550	0.550	98,000	53,900	0.5500	1.374	1.374	-	1.374	1.374	39,222	1.3742	0.00%
1995-07-18	0	0.550	0.550	-	0.550	0.560	152,000	84,600	0.5566	1.374	1.374	-	1.374	1.399	60,835	1.3907	-6.78%
1995-07-17	0	0.590	0.550	0.590	-	-	0	0	-	1.474	1.374	1.474	-	-	0	-	-1.67%
1995-07-14	0	0.600	0.560	0.600	-	-	0	0	-	1.499	1.399	1.499	-	-	0	-	0.00%
1995-07-13	0	0.600	0.560	0.600	0.560	0.600	182,000	102,000	0.5604	1.499	1.399	1.499	1.399	1.499	72,841	1.4003	5.26%
1995-07-12	0	0.570	0.560	0.590	-	-	0	0	-	1.424	1.399	1.474	-	-	0	-	0.00%
1995-07-11	0	0.570	0.570	0.600	0.570	0.600	100,000	58,900	0.5890	1.424	1.424	1.499	1.424	1.499	40,023	1.4717	-5.00%
1995-07-10	0	0.600	0.580	-	0.600	0.610	120,000	72,300	0.6025	1.499	1.449	-	1.499	1.524	48,027	1.5054	-6.25%
1995-07-07	0	0.640	0.600	0.640	-	-	0	0	-	1.599	1.499	1.599	-	-	0	-	0.00%
1995-07-06	0	0.640	0.610	0.640	-	-	0	0	-	1.599	1.524	1.599	-	-	0	-	0.00%
1995-07-05	0	0.640	0.660	-	0.600	0.640	130,000	78,600	0.6046	1.599	1.649	-	1.499	1.599	52,030	1.5107	10.34%
1995-07-04	0	0.580	0.570	0.590	0.580	0.580	50,000	29,000	0.5800	1.449	1.424	1.474	1.449	1.449	20,011	1.4492	0.00%
1995-07-03	0	0.580	0.570	0.590	0.580	0.630	220,000	131,440	0.5975	1.449	1.424	1.474	1.449	1.574	88,050	1.4928	-3.33%
1995-06-30	0	0.600	0.560	0.600	0.540	0.610	770,000	437,900	0.5687	1.499	1.399	1.499	1.349	1.524	308,175	1.4209	9.09%
1995-06-29	0	0.550	0.510	0.550	0.490	0.550	280,000	140,760	0.5027	1.374	1.274	1.374	1.224	1.374	112,064	1.2561	15.79%
1995-06-28	0	0.475	0.475	0.495	-	-	0	0	-	1.187	1.187	1.237	-	-	0	-	2.15%
1995-06-27	0	0.465	0.465	0.480	-	-	0	0	-	1.162	1.162	1.199	-	-	0	-	0.00%
1995-06-26	0	0.465	0.465	0.485	-	-	0	0	-	1.162	1.162	1.212	-	-	0	-	1.09%
1995-06-23	0	0.460	0.460	0.480	0.460	0.465	150,000	69,500	0.4633	1.149	1.149	1.199	1.149	1.162	60,034	1.1577	0.00%
1995-06-22	0	0.460	0.460	0.480	0.460	0.460	46,000	21,160	0.4600	1.149	1.149	1.199	1.149	1.149	18,410	1.1493	1.10%
1995-06-21	0	0.455	0.455	0.475	-	-	0	0	-	1.137	1.137	1.187	-	-	0	-	0.00%
1995-06-20	0	0.455	0.450	0.475	0.455	0.455	100,000	45,500	0.4550	1.137	1.124	1.187	1.137	1.137	40,023	1.1369	-2.15%
1995-06-16	0	0.465	0.445	0.480	0.465	0.465	100,000	46,500	0.4650	1.162	1.112	1.199	1.162	1.162	40,023	1.1618	4.49%
1995-06-15	0	0.445	0.430	0.465	-	-	0	0	-	1.112	1.074	1.162	-	-	0	-	0.00%
1995-06-14	0	0.445	0.445	0.460	0.440	0.440	100,000	44,000	0.4400	1.112	1.112	1.149	1.099	1.099	40,023	1.0994	4.71%
1995-06-13	0	0.425	0.410	0.440	0.425	0.425	50,000	21,250	0.4250	1.062	1.024	1.099	1.062	1.062	20,011	1.0619	4.94%
1995-06-12	0	0.405	0.405	-	0.405	0.405	50,000	20,250	0.4050	1.012	1.012	-	1.012	1.012	20,011	1.0119	-2.41%
1995-06-09	0	0.415	0.415	-	-	-	0	0	-	1.037	1.037	-	-	-	0	-	1.22%
1995-06-08	0	0.410	0.400	0.410	0.410	0.410	50,000	20,500	0.4100	1.024	0.999	1.024	1.024	1.024	20,011	1.0244	0.00%
1995-06-07	0	0.410	0.400	0.420	-	-	0	0	-	1.024	0.999	1.049	-	-	0	-	0.00%
1995-06-06	0	0.410	0.400	0.420	0.410	0.410	44,000	18,040	0.4100	1.024	0.999	1.049	1.024	1.024	17,610	1.0244	3.80%
1995-06-05	0	0.395	0.395	-	0.395	0.395	90,000	35,550	0.3950	0.987	0.987	-	0.987	0.987	36,020	0.9869	0.00%
1995-06-01	0	0.395	0.395	0.410	0.390	0.395	100,000	39,250	0.3925	0.987	0.987	1.024	0.974	0.987	40,023	0.9807	0.00%
1995-05-31	0	0.395	0.390	-	-	-	0	0	-	0.987	0.974	-	-	-	0	-	0.00%
1995-05-30	0	0.395	0.390	0.410	-	-	0	0	-	0.987	0.974	1.024	-	-	0	-	0.00%
1995-05-29	0	0.395	0.395	0.410	0.390	0.395	40,000	15,750	0.3938	0.987	0.987	1.024	0.974	0.987	16,009	0.9838	0.00%
1995-05-26	0	0.395	0.395	0.410	-	-	0	0	-	0.987	0.987	1.024	-	-	0	-	1.28%
1995-05-25	0	0.390	0.390	0.410	-	-	0	0	-	0.974	0.974	1.024	-	-	0	-	0.00%
1995-05-24	0	0.390	0.390	0.410	0.390	0.390	170,000	66,300	0.3900	0.974	0.974	1.024	0.974	0.974	68,039	0.9744	0.00%
1995-05-23	0	0.390	0.385	0.410	0.385	0.390	234,000	90,440	0.3865	0.974	0.962	1.024	0.962	0.974	93,653	0.9657	2.63%
1995-05-22	0	0.380	0.380	0.400	0.380	0.380	30,000	11,400	0.3800	0.949	0.949	0.999	0.949	0.949	12,007	0.9495	-7.32%
1995-05-19	0	0.410	0.380	0.425	0.370	0.410	90,000	34,800	0.3867	1.024	0.949	1.062	0.924	1.024	36,020	0.9661	5.13%
1995-05-18	0	0.390	-	0.420	0.385	0.390	118,000	45,980	0.3897	0.974	-	1.049	0.962	0.974	47,227	0.9736	-1.27%
1995-05-17	0	0.395	0.380	0.395	0.395	0.395	42,000	16,590	0.3950	0.987	0.949	0.987	0.987	0.987	16,810	0.9869	6.76%
1995-05-16	0	0.370	0.370	0.385	-	-	0	0	-	0.924	0.924	0.962	-	-	0	-	0.00%
1995-05-15	0	0.370	0.370	0.420	0.370	0.370	38,000	14,060	0.3700	0.924	0.924	1.049	0.924	0.924	15,209	0.9245	-2.63%
1995-05-12	0	0.380	0.380	0.400	-	-	0	0	-	0.949	0.949	0.999	-	-	0	-	2.70%
1995-05-11	0	0.370	0.370	0.390	-	-	0	0	-	0.924	0.924	0.974	-	-	0	-	0.00%
1995-05-10	0	0.370	0.370	-	0.370	0.370	30,000	11,100	0.3700	0.924	0.924	-	0.924	0.924	12,007	0.9245	0.00%
1995-05-09	0	0.370	-	0.370	0.370	0.370	50,000	18,500	0.3700	0.924	-	0.924	0.924	0.924	20,011	0.9245	0.00%
1995-05-08	0	0.370	0.360	0.385	-	-	0	0	-	0.924	0.899	0.962	-	-	0	-	0.00%
1995-05-05	0	0.370	0.350	0.390	0.370	0.380	110,000	41,200	0.3745	0.924	0.875	0.974	0.924	0.949	44,025	0.9358	2.78%
1995-05-04	0	0.360	0.340	-	0.350	0.360	150,000	53,000	0.3533	0.899	0.850	-	0.875	0.899	60,034	0.8828	9.09%
1995-05-03	0	0.330	0.330	0.350	-	-	0	0	-	0.825	0.825	0.875	-	-	0	-	0.00%
1995-05-02	0	0.330	0.330	0.350	0.330	0.330	50,000	16,500	0.3300	0.825	0.825	0.875	0.825	0.825	20,011	0.8245	0.00%
1995-05-01	0	0.330	0.330	-	0.330	0.330	10,000	3,300	0.3300	0.825	0.825	-	0.825	0.825	4,002	0.8245	0.00%
1995-04-28	0	0.330	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1995-04-27	0	0.330	0.330	0.350	-	-	0	0	-	0.825	0.825	0.875	-	-	0	-	0.00%
1995-04-26	0	0.330	0.330	0.350	-	-	0	0	-	0.825	0.825	0.875	-	-	0	-	0.00%
1995-04-25	0	0.330	0.330	0.370	0.330	0.330	100,000	33,000	0.3300	0.825	0.825	0.924	0.825	0.825	40,023	0.8245	-5.71%
1995-04-24	0	0.350	0.335	0.360	-	-	0	0	-	0.875	0.837	0.899	-	-	0	-	0.00%
1995-04-21	0	0.350	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-04-20	0	0.350	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-04-19	0	0.350	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-04-18	0	0.350	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-04-13	0	0.350	0.330	0.360	-	-	0	0	-	0.875	0.825	0.899	-	-	0	-	0.00%
1995-04-12	0	0.350	0.320	0.360	-	-	0	0	-	0.875	0.800	0.899	-	-	0	-	0.00%
1995-04-11	0	0.350	-	0.360	-	-	0	0	-	0.875	-	0.899	-	-	0	-	0.00%
1995-04-10	0	0.350	-	0.370	-	-	100,000	34,500	0.3450	0.875	-	0.924	-	-	40,023	0.8620	0.00%
1995-04-07	0	0.350	-	0.360	0.330	0.350	230,000	77,850	0.3385	0.875	-	0.899	0.825	0.875	92,052	0.8457	9.38%
1995-04-06	0	0.320	-	-	0.320	0.320	20,000	6,400	0.3200	0.800	-	-	0.800	0.800	8,005	0.7995	6.67%
1995-04-04	0	0.300	0.300	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	5.26%
1995-04-03	0	0.285	0.265	-	-	-	0	0	-	0.712	0.662	-	-	-	0	-	0.00%
1995-03-31	0	0.285	0.275	0.305	-	-	0	0	-	0.712	0.687	0.762	-	-	0	-	0.00%
1995-03-30	0	0.285	0.285	0.305	0.270	0.280	206,000	57,050	0.2769	0.712	0.712	0.762	0.675	0.700	82,447	0.6920	3.64%
1995-03-29	0	0.275	0.275	0.280	0.275	0.290	230,000	64,200	0.2791	0.687	0.687	0.700	0.687	0.725	92,052	0.6974	-8.33%
1995-03-28	0	0.300	0.290	0.300	0.290	0.300	200,000	59,000	0.2950	0.750	0.725	0.750	0.725	0.750	80,046	0.7371	0.00%
1995-03-27	0	0.300	-	0.300	0.300	0.320	370,000	114,400	0.3092	0.750	-	0.750	0.750	0.800	148,084	0.7725	-6.25%
1995-03-24	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-03-23	0	0.320	0.310	-	-	-	0	0	-	0.800	0.775	-	-	-	0	-	0.00%
1995-03-22	0	0.320	0.315	0.325	0.320	0.320	96,000	30,720	0.3200	0.800	0.787	0.812	0.800	0.800	38,422	0.7995	0.00%
1995-03-21	0	0.320	0.310	0.320	0.310	0.320	150,000	47,840	0.3189	0.800	0.775	0.800	0.775	0.800	60,034	0.7969	3.23%
1995-03-20	0	0.310	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
1995-03-17	0	0.310	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
1995-03-16	0	0.310	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
1995-03-15	0	0.310	0.300	-	0.310	0.310	310,000	96,100	0.3100	0.775	0.750	-	0.775	0.775	124,071	0.7746	0.00%
1995-03-14	0	0.310	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
1995-03-13	0	0.310	0.300	-	-	-	0	0	-	0.775	0.750	-	-	-	0	-	0.00%
1995-03-10	0	0.310	0.310	-	0.310	0.310	10,000	3,100	0.3100	0.775	0.775	-	0.775	0.775	4,002	0.7746	-3.12%
1995-03-09	0	0.320	0.320	-	0.320	0.320	100,000	32,000	0.3200	0.800	0.800	-	0.800	0.800	40,023	0.7995	0.00%
1995-03-08	0	0.320	0.320	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
1995-03-07	0	0.320	0.320	-	0.320	0.320	10,000	3,200	0.3200	0.800	0.800	-	0.800	0.800	4,002	0.7995	-3.03%
1995-03-06	0	0.330	0.320	-	-	-	0	0	-	0.825	0.800	-	-	-	0	-	0.00%
1995-03-03	0	0.330	0.320	0.350	-	-	0	0	-	0.825	0.800	0.875	-	-	0	-	0.00%
1995-03-02	0	0.330	0.330	0.350	0.330	0.330	100,000	33,000	0.3300	0.825	0.825	0.875	0.825	0.825	40,023	0.8245	-2.94%
1995-03-01	0	0.340	-	0.350	0.340	0.340	100,000	34,000	0.3400	0.850	-	0.875	0.850	0.850	40,023	0.8495	6.25%
1995-02-28	0	0.320	0.320	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
1995-02-27	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-02-24	0	0.320	0.320	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
1995-02-23	0	0.320	0.320	0.350	0.320	0.330	110,000	36,200	0.3291	0.800	0.800	0.875	0.800	0.825	44,025	0.8223	-3.03%
1995-02-22	0	0.330	-	-	0.330	0.330	100,000	33,000	0.3300	0.825	-	-	0.825	0.825	40,023	0.8245	-5.71%
1995-02-21	0	0.350	0.330	0.350	0.330	0.350	400,000	138,000	0.3450	0.875	0.825	0.875	0.825	0.875	160,091	0.8620	6.06%
1995-02-20	0	0.330	0.300	0.330	-	-	0	0	-	0.825	0.750	0.825	-	-	0	-	0.00%
1995-02-17	0	0.330	0.320	0.340	0.320	0.330	230,000	74,600	0.3243	0.825	0.800	0.850	0.800	0.825	92,052	0.8104	10.00%
1995-02-16	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.750	0.750	-	0.750	0.750	4,002	0.7496	0.00%
1995-02-15	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-14	0	0.300	0.290	-	-	-	0	0	-	0.750	0.725	-	-	-	0	-	0.00%
1995-02-13	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-10	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-09	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-08	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-07	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-06	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-02-03	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-30	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-27	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-26	0	0.300	0.280	-	-	-	0	0	-	0.750	0.700	-	-	-	0	-	0.00%
1995-01-25	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-24	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-23	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-20	0	0.300	0.280	-	-	-	0	0	-	0.750	0.700	-	-	-	0	-	0.00%
1995-01-19	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-18	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-17	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-16	0	0.300	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-01-13	0	0.300	0.280	-	-	-	0	0	-	0.750	0.700	-	-	-	0	-	0.00%
1995-01-12	0	0.300	0.290	-	-	-	0	0	-	0.750	0.725	-	-	-	0	-	0.00%
1995-01-11	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.750	0.750	-	0.750	0.750	8,005	0.7496	-6.25%
1995-01-10	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-01-09	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-01-06	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-01-05	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-01-04	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-01-03	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-30	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-29	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-28	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-23	0	0.320	0.305	-	-	-	0	0	-	0.800	0.762	-	-	-	0	-	0.00%
1994-12-22	0	0.320	0.305	-	-	-	0	0	-	0.800	0.762	-	-	-	0	-	0.00%
1994-12-21	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-20	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-19	0	0.320	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1994-12-16	0	0.320	0.320	-	0.320	0.335	344,000	112,780	0.3278	0.800	0.800	-	0.800	0.837	137,678	0.8192	-4.48%
1994-12-15	0	0.335	0.330	-	0.320	0.335	160,000	52,050	0.3253	0.837	0.825	-	0.800	0.837	64,036	0.8128	4.69%
1994-12-14	0	0.320	-	-	0.320	0.320	100,000	32,000	0.3200	0.800	-	-	0.800	0.800	40,023	0.7995	-3.03%
1994-12-13	0	0.330	0.315	0.350	-	-	200,000	66,000	0.3300	0.825	0.787	0.875	-	-	80,046	0.8245	0.00%
1994-12-12	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	0.825	0.800	0.825	0.825	0.825	8,005	0.8245	0.00%
1994-12-09	0	0.330	0.310	-	-	-	0	0	-	0.825	0.775	-	-	-	0	-	0.00%
1994-12-08	0	0.330	0.315	-	-	-	0	0	-	0.825	0.787	-	-	-	0	-	0.00%
1994-12-07	0	0.330	0.315	0.370	-	-	0	0	-	0.825	0.787	0.924	-	-	0	-	0.00%
1994-12-06	0	0.330	0.330	-	0.310	0.330	618,000	198,650	0.3214	0.825	0.825	-	0.775	0.825	247,341	0.8031	3.13%
1994-12-05	0	0.320	0.305	0.320	0.295	0.320	620,000	192,900	0.3111	0.800	0.762	0.800	0.737	0.800	248,141	0.7774	14.29%
1994-12-02	0	0.280	0.280	0.300	0.280	0.300	64,000	18,920	0.2956	0.700	0.700	0.750	0.700	0.750	25,615	0.7386	-26.32%
1994-12-01	0	0.380	-	0.380	-	-	0	0	-	0.949	-	0.949	-	-	0	-	0.00%
1994-11-30	0	0.380	0.330	0.380	-	-	0	0	-	0.949	0.825	0.949	-	-	0	-	-8.43%
1994-11-29	0	0.415	-	0.415	-	-	0	0	-	1.037	-	1.037	-	-	0	-	0.00%
1994-11-28	0	0.415	-	0.415	-	-	0	0	-	1.037	-	1.037	-	-	0	-	-1.19%
1994-11-25	0	0.420	-	0.420	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
1994-11-24	0	0.420	-	0.430	-	-	50,000	21,000	0.4200	1.049	-	1.074	-	-	20,011	1.0494	0.00%
1994-11-23	0	0.420	-	0.420	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
1994-11-22	0	0.420	-	0.440	0.420	0.420	760,000	319,200	0.4200	1.049	-	1.099	1.049	1.049	304,173	1.0494	-2.33%
1994-11-21	0	0.430	0.425	0.440	0.420	0.430	320,000	135,800	0.4244	1.074	1.062	1.099	1.049	1.074	128,073	1.0603	0.00%
1994-11-18	0	0.430	0.420	0.430	0.430	0.430	150,000	64,500	0.4300	1.074	1.049	1.074	1.074	1.074	60,034	1.0744	0.00%
1994-11-17	0	0.430	0.420	0.430	0.430	0.430	310,000	133,300	0.4300	1.074	1.049	1.074	1.074	1.074	124,071	1.0744	2.38%
1994-11-16	0	0.420	0.420	0.430	0.410	0.420	912,000	378,040	0.4145	1.049	1.049	1.074	1.024	1.049	365,008	1.0357	0.00%
1994-11-15	0	0.420	0.400	0.440	-	-	0	0	-	1.049	0.999	1.099	-	-	0	-	0.00%
1994-11-14	0	0.420	0.400	-	-	-	0	0	-	1.049	0.999	-	-	-	0	-	0.00%
1994-11-11	0	0.420	-	-	-	-	0	0	-	1.049	-	-	-	-	0	-	0.00%
1994-11-10	0	0.420	-	0.440	-	-	0	0	-	1.049	-	1.099	-	-	0	-	0.00%
1994-11-09	0	0.420	-	0.440	0.420	0.420	30,000	12,600	0.4200	1.049	-	1.099	1.049	1.049	12,007	1.0494	-4.55%
1994-11-08	0	0.440	0.420	0.450	0.420	0.440	40,000	17,400	0.4350	1.099	1.049	1.124	1.049	1.099	16,009	1.0869	4.76%
1994-11-07	0	0.420	0.400	-	0.420	0.420	30,000	12,600	0.4200	1.049	0.999	-	1.049	1.049	12,007	1.0494	0.00%
1994-11-04	0	0.420	0.400	0.440	0.420	0.420	40,000	16,800	0.4200	1.049	0.999	1.099	1.049	1.049	16,009	1.0494	5.00%
1994-11-03	0	0.400	0.400	0.450	0.390	0.470	242,000	102,920	0.4253	0.999	0.999	1.124	0.974	1.174	96,855	1.0626	-14.89%
1994-11-02	0	0.470	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
1994-11-01	0	0.470	-	0.470	0.480	0.480	50,000	24,000	0.4800	1.174	-	1.174	1.199	1.199	20,011	1.1993	-2.08%
1994-10-31	0	0.480	-	0.500	0.480	0.500	200,000	98,000	0.4900	1.199	-	1.249	1.199	1.249	80,046	1.2243	-4.00%
1994-10-28	0	0.500	-	0.530	-	-	0	0	-	1.249	-	1.324	-	-	0	-	0.00%
1994-10-27	0	0.500	-	0.520	0.500	0.500	200,000	102,000	0.5100	1.249	-	1.299	1.249	1.249	80,046	1.2743	-3.85%
1994-10-26	0	0.520	-	0.520	-	-	0	0	-	1.299	-	1.299	-	-	0	-	0.00%
1994-10-25	0	0.520	-	0.560	0.520	0.520	18,000	9,360	0.5200	1.299	-	1.399	1.299	1.299	7,204	1.2993	-10.34%
1994-10-24	0	0.580	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1994-10-21	0	0.580	-	0.580	-	-	0	0	-	1.449	-	1.449	-	-	0	-	0.00%
1994-10-20	0	0.580	-	0.580	-	-	0	0	-	1.449	-	1.449	-	-	0	-	0.00%
1994-10-19	0	0.580	-	0.580	-	-	0	0	-	1.449	-	1.449	-	-	0	-	-1.69%
1994-10-18	0	0.590	-	0.590	-	-	0	0	-	1.474	-	1.474	-	-	0	-	-1.67%
1994-10-17	0	0.600	-	0.600	-	-	0	0	-	1.499	-	1.499	-	-	0	-	0.00%
1994-10-14	0	0.600	-	0.600	-	-	0	0	-	1.499	-	1.499	-	-	0	-	0.00%
1994-10-12	0	0.600	-	0.630	0.600	0.600	30,000	18,000	0.6000	1.499	-	1.574	1.499	1.499	12,007	1.4991	-4.76%
1994-10-11	0	0.630	-	0.630	-	-	0	0	-	1.574	-	1.574	-	-	0	-	-1.56%
1994-10-10	0	0.640	-	0.640	-	-	0	0	-	1.599	-	1.599	-	-	0	-	0.00%
1994-10-07	0	0.640	-	0.640	-	-	0	0	-	1.599	-	1.599	-	-	0	-	0.00%
1994-10-06	0	0.640	-	0.640	0.680	0.680	16,000	10,880	0.6800	1.599	-	1.599	1.699	1.699	6,404	1.6990	0.00%
1994-10-05	0	0.640	-	0.640	-	-	0	0	-	1.599	-	1.599	-	-	0	-	0.00%
1994-10-04	0	0.640	-	0.640	0.640	0.650	110,000	70,500	0.6409	1.599	-	1.599	1.599	1.624	44,025	1.6014	3.23%
1994-10-03	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-30	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-29	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-28	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-27	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-26	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-23	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-22	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-20	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-19	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-16	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-15	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-14	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-13	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-12	0	0.620	-	-	-	-	0	0	-	1.549	-	-	-	-	0	-	0.00%
1994-09-09	0	0.620	-	0.620	0.620	0.620	50,000	31,000	0.6200	1.549	-	1.549	1.549	1.549	20,011	1.5491	3.33%
1994-09-08	0	0.600	-	0.620	-	-	0	0	-	1.499	-	1.549	-	-	0	-	0.00%
1994-09-07	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	1.499	1.499	1.549	1.499	1.499	4,002	1.4991	-3.23%
1994-09-06	0	0.620	0.590	0.620	0.620	0.620	50,000	31,000	0.6200	1.549	1.474	1.549	1.549	1.549	20,011	1.5491	0.00%
1994-09-05	0	0.620	-	0.620	-	-	0	0	-	1.549	-	1.549	-	-	0	-	-4.62%
1994-09-02	0	0.650	-	0.650	-	-	0	0	-	1.624	-	1.624	-	-	0	-	-1.52%
1994-09-01	0	0.660	-	0.660	-	-	0	0	-	1.649	-	1.649	-	-	0	-	-1.49%
1994-08-31	0	0.670	-	0.670	-	-	0	0	-	1.674	-	1.674	-	-	0	-	-1.47%
1994-08-30	0	0.680	-	0.680	-	-	0	0	-	1.699	-	1.699	-	-	0	-	0.00%
1994-08-26	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-25	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-24	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-23	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-22	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-08-19	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-18	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-08-17	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-16	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-15	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-08-12	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-11	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-08-10	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-09	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-08	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-05	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-04	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-03	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-08-02	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-08-01	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-29	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-28	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-27	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-26	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-25	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-07-22	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-07-21	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-07-20	0	0.680	0.650	0.700	0.680	0.680	40,000	27,200	0.6800	1.699	1.624	1.749	1.699	1.699	16,009	1.6990	-2.86%
1994-07-19	0	0.700	0.680	-	0.700	0.700	60,000	42,000	0.7000	1.749	1.699	-	1.749	1.749	24,014	1.7490	-5.41%
1994-07-18	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-15	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-14	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-13	0	0.740	-	0.740	-	-	0	0	-	1.849	-	1.849	-	-	0	-	0.00%
1994-07-12	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-11	0	0.740	-	0.740	-	-	0	0	-	1.849	-	1.849	-	-	0	-	0.00%
1994-07-08	0	0.740	-	0.740	-	-	0	0	-	1.849	-	1.849	-	-	0	-	0.00%
1994-07-07	0	0.740	-	0.740	-	-	0	0	-	1.849	-	1.849	-	-	0	-	0.00%
1994-07-06	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-05	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-04	0	0.740	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	0.00%
1994-07-01	0	0.740	-	-	0.740	0.740	50,000	37,000	0.7400	1.849	-	-	1.849	1.849	20,011	1.8489	-2.63%
1994-06-30	0	0.760	-	0.790	0.760	0.760	50,000	38,000	0.7600	1.899	-	1.974	1.899	1.899	20,011	1.8989	-5.00%
1994-06-29	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1994-06-28	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1994-06-27	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1994-06-24	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1994-06-23	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	-1.23%
1994-06-22	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	0.00%
1994-06-21	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-20	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	0.00%
1994-06-17	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-16	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-15	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-10	0	0.810	-	0.820	-	-	0	0	-	2.024	-	2.049	-	-	0	-	0.00%
1994-06-09	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	0.00%
1994-06-08	0	0.810	-	0.830	-	-	0	0	-	2.024	-	2.074	-	-	0	-	0.00%
1994-06-07	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-06	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	0.00%
1994-06-03	0	0.810	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
1994-06-02	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	0.00%
1994-06-01	0	0.810	-	0.810	-	-	0	0	-	2.024	-	2.024	-	-	0	-	-1.22%
1994-05-31	0	0.820	-	0.840	-	-	0	0	-	2.049	-	2.099	-	-	0	-	0.00%
1994-05-30	0	0.820	-	0.850	-	-	0	0	-	2.049	-	2.124	-	-	0	-	0.00%
1994-05-27	0	0.820	-	-	-	-	0	0	-	2.049	-	-	-	-	0	-	0.00%
1994-05-26	0	0.820	-	0.850	-	-	0	0	-	2.049	-	2.124	-	-	0	-	0.00%
1994-05-25	0	0.820	-	0.850	-	-	0	0	-	2.049	-	2.124	-	-	0	-	0.00%
1994-05-24	0	0.820	-	0.830	-	-	0	0	-	2.049	-	2.074	-	-	0	-	0.00%
1994-05-23	0	0.820	-	0.820	-	-	0	0	-	2.049	-	2.049	-	-	0	-	-1.20%
1994-05-20	0	0.830	-	0.830	-	-	0	0	-	2.074	-	2.074	-	-	0	-	0.00%
1994-05-19	0	0.830	-	0.850	-	-	0	0	-	2.074	-	2.124	-	-	0	-	0.00%
1994-05-18	0	0.830	-	0.860	0.830	0.830	20,000	16,600	0.8300	2.074	-	2.149	2.074	2.074	8,005	2.0738	-1.19%
1994-05-17	0	0.840	-	0.840	0.840	0.840	60,000	50,400	0.8400	2.099	-	2.099	2.099	2.099	24,014	2.0988	0.00%
1994-05-16	0	0.840	-	0.850	0.840	0.840	110,000	92,400	0.8400	2.099	-	2.124	2.099	2.099	44,025	2.0988	1.20%
1994-05-13	0	0.830	-	0.850	0.830	0.830	20,000	16,600	0.8300	2.074	-	2.124	2.074	2.074	8,005	2.0738	-1.19%
1994-05-12	0	0.840	0.840	0.870	0.840	0.860	130,000	109,600	0.8431	2.099	2.099	2.174	2.099	2.149	52,030	2.1065	5.00%
1994-05-11	0	0.800	0.800	0.840	0.730	0.790	50,000	38,900	0.7780	1.999	1.999	2.099	1.824	1.974	20,011	1.9439	17.65%
1994-05-10	0	0.680	-	0.700	-	-	0	0	-	1.699	-	1.749	-	-	0	-	0.00%
1994-05-09	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-05-06	0	0.680	0.650	-	0.680	0.680	160,000	108,800	0.6800	1.699	1.624	-	1.699	1.699	64,036	1.6990	3.03%
1994-05-05	0	0.660	-	0.700	-	-	0	0	-	1.649	-	1.749	-	-	0	-	0.00%
1994-05-04	0	0.660	0.660	-	0.660	0.680	120,000	81,200	0.6767	1.649	1.649	-	1.649	1.699	48,027	1.6907	-5.71%
1994-05-03	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-05-02	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-04-29	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-04-28	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-04-27	0	0.700	-	0.700	-	-	0	0	-	1.749	-	1.749	-	-	0	-	0.00%
1994-04-26	0	0.700	0.670	-	0.660	0.700	52,000	35,920	0.6908	1.749	1.674	-	1.649	1.749	20,812	1.7259	7.69%
1994-04-25	0	0.650	0.650	0.680	0.650	0.650	12,000	7,860	0.6550	1.624	1.624	1.699	1.624	1.624	4,803	1.6366	-4.41%
1994-04-22	0	0.680	0.650	-	0.680	0.680	110,000	74,800	0.6800	1.699	1.624	-	1.699	1.699	44,025	1.6990	0.00%
1994-04-21	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-04-20	0	0.680	0.650	-	-	-	0	0	-	1.699	1.624	-	-	-	0	-	0.00%
1994-04-19	0	0.680	0.640	-	-	-	0	0	-	1.699	1.599	-	-	-	0	-	0.00%
1994-04-18	0	0.680	0.640	-	-	-	0	0	-	1.699	1.599	-	-	-	0	-	0.00%
1994-04-15	0	0.680	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
1994-04-14	0	0.680	0.660	-	0.680	0.680	20,000	13,600	0.6800	1.699	1.649	-	1.699	1.699	8,005	1.6990	-4.23%
1994-04-13	0	0.710	0.710	-	-	-	0	0	-	1.774	1.774	-	-	-	0	-	1.43%
1994-04-12	0	0.700	0.660	-	-	-	0	0	-	1.749	1.649	-	-	-	0	-	0.00%
1994-04-11	0	0.700	0.660	0.720	0.660	0.720	110,000	77,600	0.7055	1.749	1.649	1.799	1.649	1.799	44,025	1.7626	0.00%
1994-04-08	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-04-07	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-04-06	0	0.700	-	0.700	-	-	0	0	-	1.749	-	1.749	-	-	0	-	0.00%
1994-03-31	0	0.700	0.670	0.700	-	-	0	0	-	1.749	1.674	1.749	-	-	0	-	0.00%
1994-03-30	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-03-29	0	0.700	0.680	0.720	-	-	0	0	-	1.749	1.699	1.799	-	-	0	-	0.00%
1994-03-28	0	0.700	0.670	-	-	-	0	0	-	1.749	1.674	-	-	-	0	-	0.00%
1994-03-25	0	0.700	-	-	-	-	0	0	-	1.749	-	-	-	-	0	-	0.00%
1994-03-24	0	0.700	0.700	-	0.700	0.700	12,000	8,400	0.7000	1.749	1.749	-	1.749	1.749	4,803	1.7490	0.00%
1994-03-23	0	0.700	0.680	-	-	-	0	0	-	1.749	1.699	-	-	-	0	-	0.00%
1994-03-22	0	0.700	0.660	-	-	-	0	0	-	1.749	1.649	-	-	-	0	-	0.00%
1994-03-21	0	0.700	-	0.720	0.700	0.700	20,000	14,000	0.7000	1.749	-	1.799	1.749	1.749	8,005	1.7490	-2.78%
1994-03-18	0	0.720	0.680	-	-	-	0	0	-	1.799	1.699	-	-	-	0	-	0.00%
1994-03-17	0	0.720	-	0.720	0.720	0.720	20,000	14,400	0.7200	1.799	-	1.799	1.799	1.799	8,005	1.7990	-4.00%
1994-03-16	0	0.750	0.720	0.750	-	-	0	0	-	1.874	1.799	1.874	-	-	0	-	0.00%
1994-03-15	0	0.750	0.710	0.750	0.750	0.750	80,000	60,000	0.7500	1.874	1.774	1.874	1.874	1.874	32,018	1.8739	2.74%
1994-03-14	0	0.730	-	-	0.730	0.730	20,000	14,600	0.7300	1.824	-	-	1.824	1.824	8,005	1.8240	-5.19%
1994-03-11	0	0.770	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	0.00%
1994-03-10	0	0.770	-	0.810	0.770	0.770	30,000	23,100	0.7700	1.924	-	2.024	1.924	1.924	12,007	1.9239	-3.75%
1994-03-09	0	0.800	-	0.800	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1994-03-08	0	0.800	-	-	0.800	0.800	100,000	80,000	0.8000	1.999	-	-	1.999	1.999	40,023	1.9989	0.00%
1994-03-07	0	0.800	-	0.840	-	-	0	0	-	1.999	-	2.099	-	-	0	-	0.00%
1994-03-04	0	0.800	0.800	0.850	0.800	0.800	20,000	16,000	0.8000	1.999	1.999	2.124	1.999	1.999	8,005	1.9989	-1.23%
1994-03-03	0	0.810	0.800	0.850	-	-	0	0	-	2.024	1.999	2.124	-	-	0	-	0.00%
1994-03-02	0	0.810	0.770	-	-	-	0	0	-	2.024	1.924	-	-	-	0	-	0.00%
1994-03-01	0	0.810	0.780	0.850	0.810	0.810	50,000	40,500	0.8100	2.024	1.949	2.124	2.024	2.024	20,011	2.0238	-4.71%
1994-02-28	0	0.850	0.810	-	0.850	0.850	128,000	108,800	0.8500	2.124	2.024	-	2.124	2.124	51,229	2.1238	0.00%
1994-02-25	0	0.850	-	0.850	-	-	0	0	-	2.124	-	2.124	-	-	0	-	-3.41%
1994-02-24	0	0.880	-	0.880	-	-	0	0	-	2.199	-	2.199	-	-	0	-	0.00%
1994-02-23	0	0.880	0.840	0.900	0.880	0.880	50,000	44,000	0.8800	2.199	2.099	2.249	2.199	2.199	20,011	2.1987	0.00%
1994-02-22	0	0.880	-	-	-	-	0	0	-	2.199	-	-	-	-	0	-	0.00%
1994-02-21	0	0.880	-	0.900	0.880	0.880	50,000	44,000	0.8800	2.199	-	2.249	2.199	2.199	20,011	2.1987	-3.30%
1994-02-18	0	0.910	0.880	0.920	0.890	0.910	80,000	72,100	0.9013	2.274	2.199	2.299	2.224	2.274	32,018	2.2518	-1.09%
1994-02-17	0	0.920	0.880	0.920	0.920	0.920	50,000	46,000	0.9200	2.299	2.199	2.299	2.299	2.299	20,011	2.2987	-4.17%
1994-02-16	0	0.960	0.920	0.960	-	-	0	0	-	2.399	2.299	2.399	-	-	0	-	0.00%
1994-02-15	0	0.960	0.930	0.960	0.960	0.960	100,000	96,000	0.9600	2.399	2.324	2.399	2.399	2.399	40,023	2.3986	0.00%
1994-02-14	0	0.960	0.890	-	0.890	0.960	78,000	72,720	0.9323	2.399	2.224	-	2.224	2.399	31,218	2.3294	7.87%
1994-02-09	0	0.890	0.880	0.920	-	-	0	0	-	2.224	2.199	2.299	-	-	0	-	0.00%
1994-02-08	0	0.890	0.890	-	-	-	0	0	-	2.224	2.224	-	-	-	0	-	0.00%
1994-02-07	0	0.890	0.850	-	-	-	0	0	-	2.224	2.124	-	-	-	0	-	0.00%
1994-02-04	0	0.890	0.850	-	0.870	0.890	140,000	122,400	0.8743	2.224	2.124	-	2.174	2.224	56,032	2.1845	0.00%
1994-02-03	0	0.890	0.870	0.890	0.890	0.890	50,000	44,500	0.8900	2.224	2.174	2.224	2.224	2.224	20,011	2.2237	-4.30%
1994-02-02	0	0.930	-	-	-	-	0	0	-	2.324	-	-	-	-	0	-	0.00%
1994-02-01	0	0.930	-	0.950	-	-	0	0	-	2.324	-	2.374	-	-	0	-	0.00%
1994-01-31	0	0.930	-	0.930	-	-	0	0	-	2.324	-	2.324	-	-	0	-	-2.11%
1994-01-28	0	0.950	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	0.00%
1994-01-27	0	0.950	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	0.00%
1994-01-26	0	0.950	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	0.00%
1994-01-25	0	0.950	0.910	0.950	-	-	0	0	-	2.374	2.274	2.374	-	-	0	-	0.00%
1994-01-24	0	0.950	0.920	0.950	-	-	0	0	-	2.374	2.299	2.374	-	-	0	-	-1.04%
1994-01-21	0	0.960	-	-	-	-	0	0	-	2.399	-	-	-	-	0	-	0.00%
1994-01-20	0	0.960	-	-	0.950	0.950	42,000	39,900	0.9500	2.399	-	-	2.374	2.374	16,810	2.3736	0.00%
1994-01-19	0	0.960	-	-	-	-	0	0	-	2.399	-	-	-	-	0	-	0.00%
1994-01-18	0	0.960	0.960	1.000	0.960	0.960	10,000	9,600	0.9600	2.399	2.399	2.499	2.399	2.399	4,002	2.3986	-4.00%
1994-01-17	0	1.000	0.980	1.000	1.000	1.010	130,000	130,200	1.0015	2.499	2.449	2.499	2.499	2.524	52,030	2.5024	2.04%
1994-01-14	0	0.980	0.960	0.980	0.980	1.000	60,000	59,200	0.9867	2.449	2.399	2.449	2.449	2.499	24,014	2.4653	0.00%
1994-01-13	0	0.980	-	1.000	-	-	0	0	-	2.449	-	2.499	-	-	0	-	0.00%
1994-01-12	0	0.980	0.970	0.980	0.970	0.980	60,000	58,500	0.9750	2.449	2.424	2.449	2.424	2.449	24,014	2.4361	-1.01%
1994-01-11	0	0.990	0.980	1.000	0.990	0.990	20,000	19,800	0.9900	2.474	2.449	2.499	2.474	2.474	8,005	2.4736	1.02%
1994-01-10	0	0.980	0.970	0.990	0.990	0.990	20,000	19,800	0.9900	2.449	2.424	2.474	2.474	2.474	8,005	2.4736	0.00%
1994-01-07	0	0.980	-	0.980	0.980	0.980	120,000	117,600	0.9800	2.449	-	2.449	2.449	2.449	48,027	2.4486	0.00%
1994-01-06	0	0.980	0.980	1.000	0.980	0.980	40,000	39,200	0.9800	2.449	2.449	2.499	2.449	2.449	16,009	2.4486	-2.00%
1994-01-05	0	1.000	0.970	1.000	1.000	1.000	50,000	50,000	1.0000	2.499	2.424	2.499	2.499	2.499	20,011	2.4986	2.04%
1994-01-04	0	0.980	0.970	-	0.970	0.970	100,000	99,400	0.9940	2.449	2.424	-	2.424	2.424	40,023	2.4836	0.00%
1994-01-03	0	0.980	0.980	1.020	0.980	0.980	80,000	78,400	0.9800	2.449	2.449	2.549	2.449	2.449	32,018	2.4486