CONTINENTAL HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00513	1988-11-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-02	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-04-01	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-31	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-30	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-27	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-26	0	0.120	0.115	0.125	-	-	0	0	-	0.120	0.115	0.125	-	-	0	-	0.00%
2026-03-25	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-24	0	0.120	0.115	0.129	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2026-03-23	0	0.120	0.115	0.121	0.120	0.120	20,000	2,400	0.1200	0.120	0.115	0.121	0.120	0.120	20,000	0.1200	-1.64%
2026-03-20	0	0.122	0.120	0.129	-	-	0	0	-	0.122	0.120	0.129	-	-	0	-	0.00%
2026-03-19	0	0.122	0.122	0.129	0.122	0.122	30,000	3,660	0.1220	0.122	0.122	0.129	0.122	0.122	30,000	0.1220	-0.81%
2026-03-18	0	0.123	0.125	0.127	0.123	0.130	20,000	2,530	0.1265	0.123	0.125	0.127	0.123	0.130	20,000	0.1265	0.82%
2026-03-17	0	0.122	0.121	0.125	0.122	0.130	30,000	3,820	0.1273	0.122	0.121	0.125	0.122	0.130	30,000	0.1273	-6.87%
2026-03-16	0	0.131	0.131	0.139	0.131	0.131	80,000	10,480	0.1310	0.131	0.131	0.139	0.131	0.131	80,000	0.1310	0.00%
2026-03-13	0	0.131	0.130	0.135	-	-	0	0	-	0.131	0.130	0.135	-	-	0	-	0.00%
2026-03-12	0	0.131	0.130	0.139	0.131	0.132	20,000	2,630	0.1315	0.131	0.130	0.139	0.131	0.132	20,000	0.1315	-0.76%
2026-03-11	0	0.132	0.132	0.153	-	-	0	0	-	0.132	0.132	0.153	-	-	0	-	0.00%
2026-03-10	0	0.132	0.132	0.153	-	-	0	0	-	0.132	0.132	0.153	-	-	0	-	0.00%
2026-03-09	0	0.132	0.132	0.153	-	-	0	0	-	0.132	0.132	0.153	-	-	0	-	0.00%
2026-03-06	0	0.132	0.132	0.153	0.130	0.150	20,000	2,800	0.1400	0.132	0.132	0.153	0.130	0.150	20,000	0.1400	-8.97%
2026-03-05	0	0.145	0.125	0.150	-	-	0	0	-	0.145	0.125	0.150	-	-	0	-	0.00%
2026-03-04	0	0.145	0.130	0.145	-	-	0	0	-	0.145	0.130	0.145	-	-	0	-	-2.68%
2026-03-03	0	0.149	0.136	0.160	-	-	0	0	-	0.149	0.136	0.160	-	-	0	-	0.00%
2026-03-02	0	0.149	0.136	0.149	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2026-02-27	0	0.149	0.136	0.149	0.149	0.149	10,000	1,490	0.1490	0.149	0.136	0.149	0.149	0.149	10,000	0.1490	0.00%
2026-02-26	0	0.149	0.137	0.160	-	-	0	0	-	0.149	0.137	0.160	-	-	0	-	0.00%
2026-02-25	0	0.149	0.137	0.160	-	-	0	0	-	0.149	0.137	0.160	-	-	0	-	0.00%
2026-02-24	0	0.149	0.149	0.171	0.149	0.150	120,000	17,910	0.1493	0.149	0.149	0.171	0.149	0.150	120,000	0.1493	0.00%
2026-02-23	0	0.149	0.136	0.149	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2026-02-20	0	0.149	0.137	0.160	-	-	0	0	-	0.149	0.137	0.160	-	-	0	-	0.00%
2026-02-16	0	0.149	0.135	0.160	-	-	0	0	-	0.149	0.135	0.160	-	-	0	-	0.00%
2026-02-13	0	0.149	0.133	0.150	-	-	0	0	-	0.149	0.133	0.150	-	-	0	-	0.00%
2026-02-12	0	0.149	0.133	0.149	0.150	0.150	10,000	1,500	0.1500	0.149	0.133	0.149	0.150	0.150	10,000	0.1500	7.19%
2026-02-11	0	0.139	0.122	0.145	-	-	0	0	-	0.139	0.122	0.145	-	-	0	-	0.00%
2026-02-10	0	0.139	0.121	0.150	-	-	0	0	-	0.139	0.121	0.150	-	-	0	-	0.00%
2026-02-09	0	0.139	0.122	0.150	-	-	0	0	-	0.139	0.122	0.150	-	-	0	-	0.00%
2026-02-06	0	0.139	0.122	0.148	-	-	0	0	-	0.139	0.122	0.148	-	-	0	-	0.00%
2026-02-05	0	0.139	0.122	0.150	-	-	0	0	-	0.139	0.122	0.150	-	-	0	-	0.00%
2026-02-04	0	0.139	0.125	0.140	-	-	0	0	-	0.139	0.125	0.140	-	-	0	-	0.00%
2026-02-03	0	0.139	0.123	0.140	0.139	0.139	10,000	1,390	0.1390	0.139	0.123	0.140	0.139	0.139	10,000	0.1390	7.75%
2026-02-02	0	0.129	0.120	0.148	-	-	0	0	-	0.129	0.120	0.148	-	-	0	-	0.00%
2026-01-30	0	0.129	0.120	0.138	-	-	0	0	-	0.129	0.120	0.138	-	-	0	-	0.00%
2026-01-29	0	0.129	0.129	0.137	0.128	0.128	20,000	2,560	0.1280	0.129	0.129	0.137	0.128	0.128	20,000	0.1280	0.78%
2026-01-28	0	0.128	0.128	0.137	0.127	0.142	36,000	4,830	0.1342	0.128	0.128	0.137	0.127	0.142	36,000	0.1342	-10.49%
2026-01-27	0	0.143	0.121	0.144	0.145	0.145	10,000	1,450	0.1450	0.143	0.121	0.144	0.145	0.145	10,000	0.1450	5.93%
2026-01-26	0	0.135	0.120	0.140	-	-	3,000	345	0.1150	0.135	0.120	0.140	-	-	3,000	0.1150	0.00%
2026-01-23	0	0.135	0.120	0.145	-	-	0	0	-	0.135	0.120	0.145	-	-	0	-	0.00%
2026-01-22	0	0.135	0.123	0.135	-	-	0	0	-	0.135	0.123	0.135	-	-	0	-	0.00%
2026-01-21	0	0.135	0.128	0.145	-	-	0	0	-	0.135	0.128	0.145	-	-	0	-	0.00%
2026-01-20	0	0.135	0.131	0.147	0.135	0.135	40,000	5,400	0.1350	0.135	0.131	0.147	0.135	0.135	40,000	0.1350	-12.90%
2026-01-19	0	0.155	0.130	0.159	-	-	0	0	-	0.155	0.130	0.159	-	-	0	-	0.00%
2026-01-16	0	0.155	0.126	0.159	-	-	0	0	-	0.155	0.126	0.159	-	-	0	-	0.00%
2026-01-15	0	0.155	0.128	0.155	-	-	0	0	-	0.155	0.128	0.155	-	-	0	-	-2.52%
2026-01-14	0	0.159	0.147	0.159	0.143	0.159	50,000	7,350	0.1470	0.159	0.147	0.159	0.143	0.159	50,000	0.1470	13.57%
2026-01-13	0	0.140	0.126	0.208	-	-	0	0	-	0.140	0.126	0.208	-	-	0	-	0.00%
2026-01-12	0	0.140	0.130	0.160	0.132	0.145	1,293,000	176,956	0.1369	0.140	0.130	0.160	0.132	0.145	1,293,000	0.1369	6.06%
2026-01-09	0	0.132	0.132	-	0.131	0.131	13,000	1,670	0.1285	0.132	0.132	-	0.131	0.131	13,000	0.1285	0.76%
2026-01-08	0	0.131	0.122	-	-	-	0	0	-	0.131	0.122	-	-	-	0	-	0.00%
2026-01-07	0	0.131	0.121	-	-	-	0	0	-	0.131	0.121	-	-	-	0	-	0.00%
2026-01-06	0	0.131	0.121	-	-	-	0	0	-	0.131	0.121	-	-	-	0	-	0.00%
2026-01-05	0	0.131	0.120	-	-	-	0	0	-	0.131	0.120	-	-	-	0	-	0.00%
2026-01-02	0	0.131	0.120	-	-	-	5,000	550	0.1100	0.131	0.120	-	-	-	5,000	0.1100	0.00%
2025-12-31	0	0.131	0.120	-	-	-	0	0	-	0.131	0.120	-	-	-	0	-	0.00%
2025-12-30	0	0.131	0.121	0.150	-	-	0	0	-	0.131	0.121	0.150	-	-	0	-	0.00%
2025-12-29	0	0.131	0.120	-	-	-	0	0	-	0.131	0.120	-	-	-	0	-	0.00%
2025-12-24	0	0.131	0.115	-	-	-	0	0	-	0.131	0.115	-	-	-	0	-	0.00%
2025-12-23	0	0.131	0.115	-	-	-	0	0	-	0.131	0.115	-	-	-	0	-	0.00%
2025-12-22	0	0.131	0.125	-	-	-	0	0	-	0.131	0.125	-	-	-	0	-	0.00%
2025-12-19	0	0.131	0.125	-	-	-	0	0	-	0.131	0.125	-	-	-	0	-	0.00%
2025-12-18	0	0.131	0.125	-	0.131	0.131	40,000	5,240	0.1310	0.131	0.125	-	0.131	0.131	40,000	0.1310	0.77%
2025-12-17	0	0.130	0.125	0.135	-	-	0	0	-	0.130	0.125	0.135	-	-	0	-	0.00%
2025-12-16	0	0.130	0.120	0.140	-	-	0	0	-	0.130	0.120	0.140	-	-	0	-	0.00%
2025-12-15	0	0.130	0.120	0.135	-	-	0	0	-	0.130	0.120	0.135	-	-	0	-	0.00%
2025-12-12	0	0.130	0.121	0.140	-	-	0	0	-	0.130	0.121	0.140	-	-	0	-	0.00%
2025-12-11	0	0.130	0.120	0.135	-	-	0	0	-	0.130	0.120	0.135	-	-	0	-	0.00%
2025-12-10	0	0.130	0.120	0.135	-	-	0	0	-	0.130	0.120	0.135	-	-	0	-	0.00%
2025-12-09	0	0.130	0.120	0.140	-	-	0	0	-	0.130	0.120	0.140	-	-	0	-	0.00%
2025-12-08	0	0.130	0.121	0.135	-	-	0	0	-	0.130	0.121	0.135	-	-	0	-	0.00%
2025-12-05	0	0.130	0.121	0.140	-	-	0	0	-	0.130	0.121	0.140	-	-	0	-	0.00%
2025-12-04	0	0.130	0.125	0.138	-	-	0	0	-	0.130	0.125	0.138	-	-	0	-	0.00%
2025-12-03	0	0.130	0.130	0.135	0.120	0.130	60,000	7,560	0.1260	0.130	0.130	0.135	0.120	0.130	60,000	0.1260	-3.70%
2025-12-02	0	0.135	0.125	0.140	0.132	0.135	50,000	6,690	0.1338	0.135	0.125	0.140	0.132	0.135	50,000	0.1338	3.85%
2025-12-01	0	0.130	0.121	0.133	-	-	0	0	-	0.130	0.121	0.133	-	-	0	-	0.00%
2025-11-28	0	0.130	0.130	0.134	0.125	0.130	300,000	38,440	0.1281	0.130	0.130	0.134	0.125	0.130	300,000	0.1281	0.78%
2025-11-27	0	0.129	0.129	0.162	0.126	0.140	20,000	2,660	0.1330	0.129	0.129	0.162	0.126	0.140	20,000	0.1330	-11.03%
2025-11-26	0	0.145	0.140	0.165	-	-	0	0	-	0.145	0.140	0.165	-	-	0	-	0.00%
2025-11-25	0	0.145	0.140	-	-	-	0	0	-	0.145	0.140	-	-	-	0	-	0.00%
2025-11-24	0	0.145	0.140	-	-	-	0	0	-	0.145	0.140	-	-	-	0	-	0.00%
2025-11-21	0	0.145	0.145	0.163	-	-	0	0	-	0.145	0.145	0.163	-	-	0	-	0.00%
2025-11-20	0	0.145	0.140	0.165	-	-	0	0	-	0.145	0.140	0.165	-	-	0	-	0.00%
2025-11-19	0	0.145	0.140	-	0.144	0.145	70,000	10,130	0.1447	0.145	0.140	-	0.144	0.145	70,000	0.1447	0.00%
2025-11-18	0	0.145	0.140	-	-	-	0	0	-	0.145	0.140	-	-	-	0	-	0.00%
2025-11-17	0	0.145	0.140	-	-	-	0	0	-	0.145	0.140	-	-	-	0	-	0.00%
2025-11-14	0	0.145	0.140	-	0.145	0.145	15,000	2,140	0.1427	0.145	0.140	-	0.145	0.145	15,000	0.1427	-3.33%
2025-11-13	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2025-11-12	0	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-11-11	0	0.150	0.140	0.170	-	-	0	0	-	0.150	0.140	0.170	-	-	0	-	0.00%
2025-11-10	0	0.150	0.140	-	-	-	2,000	270	0.1350	0.150	0.140	-	-	-	2,000	0.1350	0.00%
2025-11-07	0	0.150	0.140	-	0.150	0.150	100,000	15,000	0.1500	0.150	0.140	-	0.150	0.150	100,000	0.1500	0.00%
2025-11-06	0	0.150	0.140	0.160	-	-	0	0	-	0.150	0.140	0.160	-	-	0	-	0.00%
2025-11-05	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2025-11-04	0	0.150	0.146	0.160	-	-	0	0	-	0.150	0.146	0.160	-	-	0	-	0.00%
2025-11-03	0	0.150	0.143	0.157	0.139	0.150	90,000	13,140	0.1460	0.150	0.143	0.157	0.139	0.150	90,000	0.1460	-3.23%
2025-10-31	0	0.155	0.145	0.174	-	-	0	0	-	0.155	0.145	0.174	-	-	0	-	0.00%
2025-10-30	0	0.155	0.145	0.187	-	-	0	0	-	0.155	0.145	0.187	-	-	0	-	0.00%
2025-10-28	0	0.155	0.145	0.167	-	-	0	0	-	0.155	0.145	0.167	-	-	0	-	0.00%
2025-10-27	0	0.155	0.146	0.177	-	-	0	0	-	0.155	0.146	0.177	-	-	0	-	0.00%
2025-10-24	0	0.155	0.140	0.174	0.150	0.150	10,000	1,500	0.1500	0.155	0.140	0.174	0.150	0.150	10,000	0.1500	0.00%
2025-10-23	0	0.155	0.150	0.197	0.151	0.161	40,000	6,300	0.1575	0.155	0.150	0.197	0.151	0.161	40,000	0.1575	0.00%
2025-10-22	0	0.155	0.155	0.173	0.155	0.160	119,000	18,450	0.1550	0.155	0.155	0.173	0.155	0.160	119,000	0.1550	-4.91%
2025-10-21	0	0.163	0.154	0.185	-	-	0	0	-	0.163	0.154	0.185	-	-	0	-	0.00%
2025-10-20	0	0.163	0.152	0.185	-	-	0	0	-	0.163	0.152	0.185	-	-	0	-	0.00%
2025-10-17	0	0.163	0.152	0.190	0.155	0.160	20,000	3,150	0.1575	0.163	0.152	0.190	0.155	0.160	20,000	0.1575	-4.12%
2025-10-16	0	0.170	0.160	0.180	0.160	0.170	30,000	4,910	0.1637	0.170	0.160	0.180	0.160	0.170	30,000	0.1637	0.00%
2025-10-15	0	0.170	0.165	0.197	0.167	0.200	60,000	11,040	0.1840	0.170	0.165	0.197	0.167	0.200	60,000	0.1840	1.80%
2025-10-14	0	0.167	0.150	0.180	-	-	0	0	-	0.167	0.150	0.180	-	-	0	-	0.00%
2025-10-13	0	0.167	0.160	0.189	0.166	0.167	70,000	11,640	0.1663	0.167	0.160	0.189	0.166	0.167	70,000	0.1663	-4.57%
2025-10-10	0	0.175	0.160	0.199	-	-	0	0	-	0.175	0.160	0.199	-	-	0	-	0.00%
2025-10-09	0	0.175	0.160	0.195	-	-	0	0	-	0.175	0.160	0.195	-	-	0	-	0.00%
2025-10-08	0	0.175	0.175	0.197	0.170	0.170	10,000	1,700	0.1700	0.175	0.175	0.197	0.170	0.170	10,000	0.1700	2.94%
2025-10-06	0	0.170	0.145	0.170	0.170	0.170	10,000	1,700	0.1700	0.170	0.145	0.170	0.170	0.170	10,000	0.1700	13.33%
2025-10-03	0	0.150	0.144	0.169	-	-	0	0	-	0.150	0.144	0.169	-	-	0	-	0.00%
2025-10-02	0	0.150	0.140	0.173	0.150	0.150	26,000	3,840	0.1477	0.150	0.140	0.173	0.150	0.150	26,000	0.1477	-6.25%
2025-09-30	0	0.160	0.150	0.180	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2025-09-29	0	0.160	0.150	0.179	-	-	0	0	-	0.160	0.150	0.179	-	-	0	-	0.00%
2025-09-26	0	0.160	0.160	0.195	0.155	0.155	20,000	3,100	0.1550	0.160	0.160	0.195	0.155	0.155	20,000	0.1550	-8.57%
2025-09-25	0	0.175	0.155	0.190	-	-	0	0	-	0.175	0.155	0.190	-	-	0	-	0.00%
2025-09-24	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	-0.57%
2025-09-23	0	0.176	0.155	0.190	-	-	600	87	0.1450	0.176	0.155	0.190	-	-	600	0.1450	0.00%
2025-09-22	0	0.176	0.165	0.190	0.176	0.176	10,000	1,760	0.1760	0.176	0.165	0.190	0.176	0.176	10,000	0.1760	0.00%
2025-09-19	0	0.176	0.157	0.180	0.176	0.176	10,000	1,760	0.1760	0.176	0.157	0.180	0.176	0.176	10,000	0.1760	10.00%
2025-09-18	0	0.160	0.155	0.175	-	-	0	0	-	0.160	0.155	0.175	-	-	0	-	0.00%
2025-09-17	0	0.160	0.160	0.180	-	-	0	0	-	0.160	0.160	0.180	-	-	0	-	0.00%
2025-09-16	0	0.160	0.156	-	-	-	0	0	-	0.160	0.156	-	-	-	0	-	0.00%
2025-09-15	0	0.160	0.156	0.198	0.160	0.160	10,000	1,600	0.1600	0.160	0.156	0.198	0.160	0.160	10,000	0.1600	-9.60%
2025-09-12	0	0.177	0.162	0.180	-	-	0	0	-	0.177	0.162	0.180	-	-	0	-	0.00%
2025-09-11	0	0.177	0.160	0.198	-	-	0	0	-	0.177	0.160	0.198	-	-	0	-	0.00%
2025-09-10	0	0.177	0.133	0.192	-	-	0	0	-	0.177	0.133	0.192	-	-	0	-	0.00%
2025-09-09	0	0.177	0.159	0.195	-	-	0	0	-	0.177	0.159	0.195	-	-	0	-	0.00%
2025-09-08	0	0.177	0.158	0.194	-	-	0	0	-	0.177	0.158	0.194	-	-	0	-	0.00%
2025-09-05	0	0.177	0.151	0.190	0.176	0.177	130,000	22,980	0.1768	0.177	0.151	0.190	0.176	0.177	130,000	0.1768	0.00%
2025-09-04	0	0.177	0.154	0.177	0.176	0.177	20,000	3,530	0.1765	0.177	0.154	0.177	0.176	0.177	20,000	0.1765	12.74%
2025-09-03	0	0.157	0.144	0.178	-	-	1,000	138	0.1380	0.157	0.144	0.178	-	-	1,000	0.1380	0.00%
2025-09-02	0	0.157	0.145	0.178	-	-	0	0	-	0.157	0.145	0.178	-	-	0	-	0.00%
2025-09-01	0	0.157	0.146	0.178	0.150	0.151	20,000	3,010	0.1505	0.157	0.146	0.178	0.150	0.151	20,000	0.1505	0.00%
2025-08-29	0	0.157	0.150	0.178	-	-	0	0	-	0.157	0.150	0.178	-	-	0	-	0.00%
2025-08-28	0	0.157	0.150	0.178	-	-	0	0	-	0.157	0.150	0.178	-	-	0	-	0.00%
2025-08-27	0	0.157	0.150	0.178	-	-	0	0	-	0.157	0.150	0.178	-	-	0	-	0.00%
2025-08-26	0	0.157	0.150	0.178	-	-	0	0	-	0.157	0.150	0.178	-	-	0	-	0.00%
2025-08-25	0	0.157	0.150	0.177	-	-	0	0	-	0.157	0.150	0.177	-	-	0	-	0.00%
2025-08-22	0	0.157	0.151	0.178	-	-	0	0	-	0.157	0.151	0.178	-	-	0	-	0.00%
2025-08-21	0	0.157	0.157	0.174	0.157	0.157	15,000	2,320	0.1547	0.157	0.157	0.174	0.157	0.157	15,000	0.1547	1.29%
2025-08-20	0	0.155	0.155	0.173	0.152	0.160	26,000	3,990	0.1535	0.155	0.155	0.173	0.152	0.160	26,000	0.1535	-3.12%
2025-08-19	0	0.160	0.160	0.182	-	-	0	0	-	0.160	0.160	0.182	-	-	0	-	0.00%
2025-08-18	0	0.160	0.160	0.175	0.160	0.161	40,000	6,420	0.1605	0.160	0.160	0.175	0.160	0.161	40,000	0.1605	-8.57%
2025-08-15	0	0.175	0.154	0.175	0.175	0.175	10,000	1,750	0.1750	0.175	0.154	0.175	0.175	0.175	10,000	0.1750	4.79%
2025-08-14	0	0.167	0.154	0.172	0.163	0.175	196,000	32,250	0.1645	0.167	0.154	0.172	0.163	0.175	196,000	0.1645	2.45%
2025-08-13	0	0.163	0.163	0.173	0.131	0.188	640,000	93,760	0.1465	0.163	0.163	0.173	0.131	0.188	640,000	0.1465	-34.54%
2025-08-12	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-0.40%
2025-08-11	0	0.250	0.203	0.250	-	-	0	0	-	0.250	0.203	0.250	-	-	0	-	0.00%
2025-08-08	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-08-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-08-06	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-08-05	0	0.250	0.214	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.214	0.250	0.250	0.250	10,000	0.2500	8.70%
2025-08-04	0	0.230	0.199	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	0.199	0.230	0.230	0.230	10,000	0.2300	0.00%
2025-08-01	0	0.230	0.189	0.230	0.210	0.230	20,000	4,400	0.2200	0.230	0.189	0.230	0.210	0.230	20,000	0.2200	0.00%
2025-07-31	0	0.230	0.201	0.248	0.230	0.249	30,000	7,090	0.2363	0.230	0.201	0.248	0.230	0.249	30,000	0.2363	-4.17%
2025-07-30	0	0.240	-	0.249	-	-	0	0	-	0.240	-	0.249	-	-	0	-	0.00%
2025-07-29	0	0.240	-	0.249	-	-	0	0	-	0.240	-	0.249	-	-	0	-	0.00%
2025-07-28	0	0.240	-	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	-	0.240	0.240	0.240	10,000	0.2400	-3.61%
2025-07-25	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-07-24	0	0.249	0.191	0.250	0.200	0.249	40,000	8,490	0.2123	0.249	0.191	0.250	0.200	0.249	40,000	0.2123	13.18%
2025-07-23	0	0.220	0.130	0.220	-	-	0	0	-	0.220	0.130	0.220	-	-	0	-	0.00%
2025-07-22	0	0.220	0.198	0.220	0.210	0.230	40,000	8,850	0.2213	0.220	0.198	0.220	0.210	0.230	40,000	0.2213	7.84%
2025-07-21	0	0.204	0.166	0.204	0.203	0.225	107,000	22,470	0.2100	0.204	0.166	0.204	0.203	0.225	107,000	0.2100	5.15%
2025-07-18	0	0.194	0.171	0.194	0.180	0.195	190,000	34,850	0.1834	0.194	0.171	0.194	0.180	0.195	190,000	0.1834	21.25%
2025-07-17	0	0.160	0.160	0.170	0.160	0.163	80,000	12,830	0.1604	0.160	0.160	0.170	0.160	0.163	80,000	0.1604	0.00%
2025-07-16	0	0.160	0.151	0.165	0.152	0.164	40,000	6,200	0.1550	0.160	0.151	0.165	0.152	0.164	40,000	0.1550	0.00%
2025-07-15	0	0.160	0.140	0.161	0.160	0.160	10,000	1,600	0.1600	0.160	0.140	0.161	0.160	0.160	10,000	0.1600	6.67%
2025-07-14	0	0.150	0.145	0.160	-	-	0	0	-	0.150	0.145	0.160	-	-	0	-	0.00%
2025-07-11	0	0.150	0.143	-	0.150	0.150	40,000	6,000	0.1500	0.150	0.143	-	0.150	0.150	40,000	0.1500	7.14%
2025-07-10	0	0.140	0.140	-	0.133	0.133	22,000	2,914	0.1325	0.140	0.140	-	0.133	0.133	22,000	0.1325	-6.67%
2025-07-09	0	0.150	0.150	-	0.150	0.150	10,000	1,500	0.1500	0.150	0.150	-	0.150	0.150	10,000	0.1500	-6.25%
2025-07-08	0	0.160	0.133	0.160	-	-	0	0	-	0.160	0.133	0.160	-	-	0	-	0.00%
2025-07-07	0	0.160	0.135	-	-	-	0	0	-	0.160	0.135	-	-	-	0	-	0.00%
2025-07-04	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2025-07-03	0	0.160	0.137	-	-	-	0	0	-	0.160	0.137	-	-	-	0	-	0.00%
2025-07-02	0	0.160	0.136	0.180	-	-	0	0	-	0.160	0.136	0.180	-	-	0	-	0.00%
2025-06-30	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2025-06-27	0	0.160	0.137	-	0.160	0.160	18,000	2,648	0.1471	0.160	0.137	-	0.160	0.160	18,000	0.1471	0.00%
2025-06-26	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2025-06-25	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2025-06-24	0	0.160	0.138	-	-	-	0	0	-	0.160	0.138	-	-	-	0	-	0.00%
2025-06-23	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2025-06-20	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2025-06-19	0	0.160	0.133	0.160	0.160	0.160	10,000	1,600	0.1600	0.160	0.133	0.160	0.160	0.160	10,000	0.1600	-3.61%
2025-06-18	0	0.166	0.144	0.185	-	-	0	0	-	0.166	0.144	0.185	-	-	0	-	0.00%
2025-06-17	0	0.166	0.150	-	-	-	0	0	-	0.166	0.150	-	-	-	0	-	0.00%
2025-06-16	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2025-06-13	0	0.166	0.151	0.190	-	-	0	0	-	0.166	0.151	0.190	-	-	0	-	0.00%
2025-06-12	0	0.166	0.146	0.181	-	-	0	0	-	0.166	0.146	0.181	-	-	0	-	0.00%
2025-06-11	0	0.166	0.145	0.180	0.166	0.166	22,000	3,644	0.1656	0.166	0.145	0.180	0.166	0.166	22,000	0.1656	13.70%
2025-06-10	0	0.146	0.135	0.166	-	-	0	0	-	0.146	0.135	0.166	-	-	0	-	0.00%
2025-06-09	0	0.146	0.145	0.165	0.139	0.146	80,000	11,280	0.1410	0.146	0.145	0.165	0.139	0.146	80,000	0.1410	8.15%
2025-06-06	0	0.135	0.130	0.145	0.135	0.135	90,000	12,150	0.1350	0.135	0.130	0.145	0.135	0.135	90,000	0.1350	-7.53%
2025-06-05	0	0.146	0.135	-	-	-	0	0	-	0.146	0.135	-	-	-	0	-	0.00%
2025-06-04	0	0.146	0.135	-	0.146	0.146	10,000	1,460	0.1460	0.146	0.135	-	0.146	0.146	10,000	0.1460	0.00%
2025-06-03	0	0.146	0.135	0.146	-	-	0	0	-	0.146	0.135	0.146	-	-	0	-	0.00%
2025-06-02	0	0.146	0.135	-	-	-	0	0	-	0.146	0.135	-	-	-	0	-	0.00%
2025-05-30	0	0.146	0.135	-	-	-	0	0	-	0.146	0.135	-	-	-	0	-	0.00%
2025-05-29	0	0.146	0.135	-	-	-	0	0	-	0.146	0.135	-	-	-	0	-	0.00%
2025-05-28	0	0.146	0.135	0.156	-	-	0	0	-	0.146	0.135	0.156	-	-	0	-	0.00%
2025-05-27	0	0.146	0.136	-	0.146	0.146	20,000	2,920	0.1460	0.146	0.136	-	0.146	0.146	20,000	0.1460	3.55%
2025-05-26	0	0.141	0.124	0.146	-	-	0	0	-	0.141	0.124	0.146	-	-	0	-	0.00%
2025-05-23	0	0.141	0.121	0.146	0.141	0.141	19,000	2,580	0.1358	0.141	0.121	0.146	0.141	0.141	19,000	0.1358	-3.42%
2025-05-22	0	0.146	0.141	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
2025-05-21	0	0.146	0.141	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
2025-05-20	0	0.146	0.141	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
2025-05-19	0	0.146	0.141	0.155	-	-	0	0	-	0.146	0.141	0.155	-	-	0	-	0.00%
2025-05-16	0	0.146	0.141	0.160	-	-	0	0	-	0.146	0.141	0.160	-	-	0	-	0.00%
2025-05-15	0	0.146	0.141	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
2025-05-14	0	0.146	0.141	0.155	-	-	0	0	-	0.146	0.141	0.155	-	-	0	-	0.00%
2025-05-13	0	0.146	0.141	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
2025-05-12	0	0.146	0.145	0.164	0.146	0.152	58,000	8,480	0.1462	0.146	0.145	0.164	0.146	0.152	58,000	0.1462	-1.35%
2025-05-09	0	0.148	0.146	0.152	-	-	0	0	-	0.148	0.146	0.152	-	-	0	-	0.00%
2025-05-08	0	0.148	0.146	0.152	-	-	4,000	560	0.1400	0.148	0.146	0.152	-	-	4,000	0.1400	0.00%
2025-05-07	0	0.148	0.146	0.154	-	-	0	0	-	0.148	0.146	0.154	-	-	0	-	0.00%
2025-05-06	0	0.148	0.146	0.156	-	-	0	0	-	0.148	0.146	0.156	-	-	0	-	0.00%
2025-05-02	0	0.148	0.146	0.149	0.148	0.148	10,000	1,480	0.1480	0.148	0.146	0.149	0.148	0.148	10,000	0.1480	-0.67%
2025-04-30	0	0.149	0.148	0.150	-	-	0	0	-	0.149	0.148	0.150	-	-	0	-	0.00%
2025-04-29	0	0.149	0.148	0.149	-	-	0	0	-	0.149	0.148	0.149	-	-	0	-	0.00%
2025-04-28	0	0.149	0.148	0.159	-	-	0	0	-	0.149	0.148	0.159	-	-	0	-	0.00%
2025-04-25	0	0.149	0.148	0.159	0.149	0.149	10,000	1,490	0.1490	0.149	0.148	0.159	0.149	0.149	10,000	0.1490	-0.67%
2025-04-24	0	0.150	0.149	0.170	-	-	0	0	-	0.150	0.149	0.170	-	-	0	-	0.00%
2025-04-23	0	0.150	0.149	0.168	-	-	0	0	-	0.150	0.149	0.168	-	-	0	-	0.00%
2025-04-22	0	0.150	0.149	0.169	-	-	0	0	-	0.150	0.149	0.169	-	-	0	-	0.00%
2025-04-17	0	0.150	0.148	0.170	-	-	0	0	-	0.150	0.148	0.170	-	-	0	-	0.00%
2025-04-16	0	0.150	0.149	0.170	-	-	0	0	-	0.150	0.149	0.170	-	-	0	-	0.00%
2025-04-15	0	0.150	0.149	-	-	-	0	0	-	0.150	0.149	-	-	-	0	-	0.00%
2025-04-14	0	0.150	0.149	-	0.148	0.150	26,000	3,808	0.1465	0.150	0.149	-	0.148	0.150	26,000	0.1465	-4.46%
2025-04-11	0	0.157	0.147	0.178	-	-	0	0	-	0.157	0.147	0.178	-	-	0	-	0.00%
2025-04-10	0	0.157	0.147	0.180	-	-	0	0	-	0.157	0.147	0.180	-	-	0	-	0.00%
2025-04-09	0	0.157	0.147	-	-	-	0	0	-	0.157	0.147	-	-	-	0	-	0.00%
2025-04-08	0	0.157	0.147	0.175	-	-	0	0	-	0.157	0.147	0.175	-	-	0	-	0.00%
2025-04-07	0	0.157	0.138	0.185	0.148	0.157	70,000	10,640	0.1520	0.157	0.138	0.185	0.148	0.157	70,000	0.1520	-5.42%
2025-04-03	0	0.166	0.160	0.166	-	-	0	0	-	0.166	0.160	0.166	-	-	0	-	-5.68%
2025-04-02	0	0.176	0.156	0.175	-	-	0	0	-	0.176	0.156	0.175	-	-	0	-	0.00%
2025-04-01	0	0.176	0.156	0.188	-	-	0	0	-	0.176	0.156	0.188	-	-	0	-	0.00%
2025-03-31	0	0.176	0.158	0.180	-	-	0	0	-	0.176	0.158	0.180	-	-	0	-	0.00%
2025-03-28	0	0.176	0.157	-	-	-	0	0	-	0.176	0.157	-	-	-	0	-	0.00%
2025-03-27	0	0.176	0.156	0.175	-	-	10,000	1,760	0.1760	0.176	0.156	0.175	-	-	10,000	0.1760	0.00%
2025-03-26	0	0.176	0.155	0.176	0.160	0.177	50,000	8,170	0.1634	0.176	0.155	0.176	0.160	0.177	50,000	0.1634	10.00%
2025-03-25	0	0.160	0.155	0.178	-	-	0	0	-	0.160	0.155	0.178	-	-	0	-	0.00%
2025-03-24	0	0.160	0.155	0.166	0.158	0.158	60,000	9,480	0.1580	0.160	0.155	0.166	0.158	0.158	60,000	0.1580	-3.03%
2025-03-21	0	0.165	0.157	0.173	-	-	0	0	-	0.165	0.157	0.173	-	-	0	-	0.00%
2025-03-20	0	0.165	0.157	0.165	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	0.00%
2025-03-19	0	0.165	0.157	0.165	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	0.00%
2025-03-18	0	0.165	0.157	0.175	-	-	0	0	-	0.165	0.157	0.175	-	-	0	-	0.00%
2025-03-17	0	0.165	0.157	0.165	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	0.00%
2025-03-14	0	0.165	0.157	0.178	-	-	0	0	-	0.165	0.157	0.178	-	-	0	-	0.00%
2025-03-13	0	0.165	0.158	0.178	-	-	0	0	-	0.165	0.158	0.178	-	-	0	-	0.00%
2025-03-12	0	0.165	0.157	0.170	-	-	0	0	-	0.165	0.157	0.170	-	-	0	-	0.00%
2025-03-11	0	0.165	0.157	0.170	0.155	0.165	60,000	9,420	0.1570	0.165	0.157	0.170	0.155	0.165	60,000	0.1570	0.00%
2025-03-10	0	0.165	0.158	0.178	-	-	0	0	-	0.165	0.158	0.178	-	-	0	-	0.00%
2025-03-07	0	0.165	0.157	0.165	0.157	0.165	22,000	3,526	0.1603	0.165	0.157	0.165	0.157	0.165	22,000	0.1603	-0.60%
2025-03-06	0	0.166	0.157	0.166	0.166	0.166	10,000	1,660	0.1660	0.166	0.157	0.166	0.166	0.166	10,000	0.1660	6.41%
2025-03-05	0	0.156	0.155	0.160	0.156	0.160	310,000	48,960	0.1579	0.156	0.155	0.160	0.156	0.160	310,000	0.1579	-0.64%
2025-03-04	0	0.157	0.155	0.166	0.157	0.157	15,000	2,330	0.1553	0.157	0.155	0.166	0.157	0.157	15,000	0.1553	-4.27%
2025-03-03	0	0.164	0.157	0.165	0.163	0.164	110,000	17,980	0.1635	0.164	0.157	0.165	0.163	0.164	110,000	0.1635	1.86%
2025-02-28	0	0.161	0.157	0.175	-	-	0	0	-	0.161	0.157	0.175	-	-	0	-	0.00%
2025-02-27	0	0.161	0.157	0.175	-	-	0	0	-	0.161	0.157	0.175	-	-	0	-	0.00%
2025-02-26	0	0.161	0.158	0.175	-	-	0	0	-	0.161	0.158	0.175	-	-	0	-	0.00%
2025-02-25	0	0.161	0.158	0.161	0.162	0.162	22,000	3,540	0.1609	0.161	0.158	0.161	0.162	0.162	22,000	0.1609	0.00%
2025-02-24	0	0.161	0.157	0.166	-	-	0	0	-	0.161	0.157	0.166	-	-	0	-	0.00%
2025-02-21	0	0.161	0.157	0.166	-	-	0	0	-	0.161	0.157	0.166	-	-	0	-	0.00%
2025-02-20	0	0.161	0.157	0.166	0.158	0.158	30,000	4,740	0.1580	0.161	0.157	0.166	0.158	0.158	30,000	0.1580	0.63%
2025-02-19	0	0.160	0.158	0.160	-	-	0	0	-	0.160	0.158	0.160	-	-	0	-	0.00%
2025-02-18	0	0.160	0.158	0.160	0.160	0.160	40,000	6,400	0.1600	0.160	0.158	0.160	0.160	0.160	40,000	0.1600	-3.61%
2025-02-17	0	0.166	0.157	0.176	-	-	4,000	592	0.1480	0.166	0.157	0.176	-	-	4,000	0.1480	3.11%
2025-02-14	0	0.161	0.157	0.178	0.161	0.161	100,000	16,100	0.1610	0.161	0.157	0.178	0.161	0.161	100,000	0.1610	0.00%
2025-02-13	0	0.161	0.161	0.178	0.160	0.160	10,000	1,600	0.1600	0.161	0.161	0.178	0.160	0.160	10,000	0.1600	-9.55%
2025-02-12	0	0.178	0.169	-	0.168	0.178	65,000	11,150	0.1715	0.178	0.169	-	0.168	0.178	65,000	0.1715	5.95%
2025-02-11	0	0.168	0.161	-	-	-	0	0	-	0.168	0.161	-	-	-	0	-	0.00%
2025-02-10	0	0.168	0.160	-	-	-	0	0	-	0.168	0.160	-	-	-	0	-	0.00%
2025-02-07	0	0.168	0.161	-	0.168	0.168	40,000	6,720	0.1680	0.168	0.161	-	0.168	0.168	40,000	0.1680	0.60%
2025-02-06	0	0.167	0.160	0.167	-	-	0	0	-	0.167	0.160	0.167	-	-	0	-	0.00%
2025-02-05	0	0.167	0.160	0.167	-	-	0	0	-	0.167	0.160	0.167	-	-	0	-	0.00%
2025-02-04	0	0.167	0.160	0.168	-	-	0	0	-	0.167	0.160	0.168	-	-	0	-	0.00%
2025-02-03	0	0.167	0.160	0.165	-	-	0	0	-	0.167	0.160	0.165	-	-	0	-	-0.60%
2025-01-28	0	0.168	0.165	0.168	-	-	0	0	-	0.168	0.165	0.168	-	-	0	-	-1.18%
2025-01-27	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2025-01-24	0	0.170	0.160	0.190	-	-	0	0	-	0.170	0.160	0.190	-	-	0	-	0.00%
2025-01-23	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2025-01-22	0	0.170	0.162	0.190	-	-	0	0	-	0.170	0.162	0.190	-	-	0	-	0.00%
2025-01-21	0	0.170	0.170	0.190	0.170	0.170	56,000	9,460	0.1689	0.170	0.170	0.190	0.170	0.170	56,000	0.1689	-4.49%
2025-01-20	0	0.178	0.160	-	-	-	0	0	-	0.178	0.160	-	-	-	0	-	0.00%
2025-01-17	0	0.178	0.160	-	-	-	0	0	-	0.178	0.160	-	-	-	0	-	0.00%
2025-01-16	0	0.178	0.162	0.190	-	-	0	0	-	0.178	0.162	0.190	-	-	0	-	0.00%
2025-01-15	0	0.178	0.166	0.190	-	-	0	0	-	0.178	0.166	0.190	-	-	0	-	0.00%
2025-01-14	0	0.178	0.164	0.190	-	-	0	0	-	0.178	0.164	0.190	-	-	0	-	0.00%
2025-01-13	0	0.178	0.178	-	0.170	0.170	19,999	3,349	0.1675	0.178	0.178	-	0.170	0.170	19,999	0.1675	3.49%
2025-01-10	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	1.18%
2025-01-09	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2025-01-08	0	0.170	0.167	-	-	-	0	0	-	0.170	0.167	-	-	-	0	-	0.00%
2025-01-07	0	0.170	0.170	0.180	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2025-01-06	0	0.170	0.163	0.185	-	-	0	0	-	0.170	0.163	0.185	-	-	0	-	0.00%
2025-01-03	0	0.170	0.163	0.190	-	-	0	0	-	0.170	0.163	0.190	-	-	0	-	0.00%
2025-01-02	0	0.170	0.161	-	-	-	0	0	-	0.170	0.161	-	-	-	0	-	0.00%
2024-12-31	0	0.170	0.161	0.170	-	-	0	0	-	0.170	0.161	0.170	-	-	0	-	-2.30%
2024-12-30	0	0.174	0.174	-	0.161	0.174	30,000	5,090	0.1697	0.174	0.174	-	0.161	0.174	30,000	0.1697	7.41%
2024-12-27	0	0.162	0.162	0.174	0.162	0.162	10,000	1,620	0.1620	0.162	0.162	0.174	0.162	0.162	10,000	0.1620	0.00%
2024-12-24	0	0.162	0.162	0.174	-	-	0	0	-	0.162	0.162	0.174	-	-	0	-	0.00%
2024-12-23	0	0.162	0.162	0.174	-	-	0	0	-	0.162	0.162	0.174	-	-	0	-	0.62%
2024-12-20	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-19	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-18	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-17	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-16	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-13	0	0.161	0.160	0.174	-	-	0	0	-	0.161	0.160	0.174	-	-	0	-	0.00%
2024-12-12	0	0.161	0.161	0.174	0.161	0.163	20,000	3,240	0.1620	0.161	0.161	0.174	0.161	0.163	20,000	0.1620	-8.52%
2024-12-11	0	0.176	0.163	0.200	-	-	0	0	-	0.176	0.163	0.200	-	-	0	-	0.00%
2024-12-10	0	0.176	0.163	0.190	-	-	0	0	-	0.176	0.163	0.190	-	-	0	-	0.00%
2024-12-09	0	0.176	0.160	-	-	-	0	0	-	0.176	0.160	-	-	-	0	-	0.00%
2024-12-06	0	0.176	0.159	-	0.160	0.176	50,000	8,160	0.1632	0.176	0.159	-	0.160	0.176	50,000	0.1632	11.39%
2024-12-05	0	0.158	0.156	0.176	-	-	0	0	-	0.158	0.156	0.176	-	-	0	-	0.00%
2024-12-04	0	0.158	0.156	0.176	-	-	0	0	-	0.158	0.156	0.176	-	-	0	-	0.00%
2024-12-03	0	0.158	0.158	0.176	0.157	0.157	10,000	1,570	0.1570	0.158	0.158	0.176	0.157	0.157	10,000	0.1570	-7.06%
2024-12-02	0	0.170	0.162	-	-	-	0	0	-	0.170	0.162	-	-	-	0	-	0.00%
2024-11-29	0	0.170	0.159	0.200	-	-	0	0	-	0.170	0.159	0.200	-	-	0	-	0.00%
2024-11-28	0	0.170	0.160	0.180	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2024-11-27	0	0.170	0.157	-	-	-	1,000	150	0.1500	0.170	0.157	-	-	-	1,000	0.1500	0.00%
2024-11-26	0	0.170	0.162	0.180	-	-	0	0	-	0.170	0.162	0.180	-	-	0	-	0.00%
2024-11-25	0	0.170	0.159	0.178	0.163	0.170	20,000	3,330	0.1665	0.170	0.159	0.178	0.163	0.170	20,000	0.1665	8.97%
2024-11-22	0	0.156	0.155	0.163	0.156	0.156	50,000	7,800	0.1560	0.156	0.155	0.163	0.156	0.156	50,000	0.1560	-2.50%
2024-11-21	0	0.160	0.160	0.161	0.160	0.161	30,000	4,810	0.1603	0.160	0.160	0.161	0.160	0.161	30,000	0.1603	-0.62%
2024-11-20	0	0.161	0.161	0.171	-	-	0	0	-	0.161	0.161	0.171	-	-	0	-	0.00%
2024-11-19	0	0.161	0.161	0.170	0.160	0.163	110,001	18,070	0.1643	0.161	0.161	0.170	0.160	0.163	110,001	0.1643	-0.62%
2024-11-18	0	0.162	0.162	0.170	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.00%
2024-11-15	0	0.162	0.160	0.171	-	-	0	0	-	0.162	0.160	0.171	-	-	0	-	0.00%
2024-11-14	0	0.162	0.160	0.171	-	-	0	0	-	0.162	0.160	0.171	-	-	0	-	0.00%
2024-11-13	0	0.162	0.160	0.171	-	-	0	0	-	0.162	0.160	0.171	-	-	0	-	0.00%
2024-11-12	0	0.162	0.162	0.171	-	-	0	0	-	0.162	0.162	0.171	-	-	0	-	0.62%
2024-11-11	0	0.161	0.161	0.171	-	-	0	0	-	0.161	0.161	0.171	-	-	0	-	0.00%
2024-11-08	0	0.161	0.161	0.173	-	-	0	0	-	0.161	0.161	0.173	-	-	0	-	0.00%
2024-11-07	0	0.161	0.160	0.175	-	-	0	0	-	0.161	0.160	0.175	-	-	0	-	0.00%
2024-11-06	0	0.161	0.161	0.170	-	-	0	0	-	0.161	0.161	0.170	-	-	0	-	0.00%
2024-11-05	0	0.161	0.160	0.171	0.161	0.162	80,000	12,940	0.1618	0.161	0.160	0.171	0.161	0.162	80,000	0.1618	-1.23%
2024-11-04	0	0.163	0.161	0.172	-	-	0	0	-	0.163	0.161	0.172	-	-	0	-	0.00%
2024-11-01	0	0.163	0.160	0.175	0.161	0.161	20,000	3,220	0.1610	0.163	0.160	0.175	0.161	0.161	20,000	0.1610	0.00%
2024-10-31	0	0.163	0.160	0.177	-	-	0	0	-	0.163	0.160	0.177	-	-	0	-	0.00%
2024-10-30	0	0.163	0.162	0.173	0.163	0.163	200,000	32,600	0.1630	0.163	0.162	0.173	0.163	0.163	200,000	0.1630	-2.98%
2024-10-29	0	0.168	0.162	0.170	-	-	0	0	-	0.168	0.162	0.170	-	-	0	-	0.00%
2024-10-28	0	0.168	0.167	0.180	0.168	0.171	80,000	13,600	0.1700	0.168	0.167	0.180	0.168	0.171	80,000	0.1700	-4.00%
2024-10-25	0	0.175	0.169	0.225	0.175	0.181	30,000	5,360	0.1787	0.175	0.169	0.225	0.175	0.181	30,000	0.1787	-10.26%
2024-10-24	0	0.195	0.185	0.220	-	-	0	0	-	0.195	0.185	0.220	-	-	0	-	0.00%
2024-10-23	0	0.195	0.180	0.198	-	-	0	0	-	0.195	0.180	0.198	-	-	0	-	0.00%
2024-10-22	0	0.195	0.180	0.205	-	-	0	0	-	0.195	0.180	0.205	-	-	0	-	0.00%
2024-10-21	0	0.195	0.180	0.199	-	-	0	0	-	0.195	0.180	0.199	-	-	0	-	0.00%
2024-10-18	0	0.195	0.180	0.197	-	-	0	0	-	0.195	0.180	0.197	-	-	0	-	0.00%
2024-10-17	0	0.195	0.180	0.197	-	-	0	0	-	0.195	0.180	0.197	-	-	0	-	0.00%
2024-10-16	0	0.195	0.180	0.195	-	-	7,000	1,295	0.1850	0.195	0.180	0.195	-	-	7,000	0.1850	-1.02%
2024-10-15	0	0.197	0.180	0.198	-	-	0	0	-	0.197	0.180	0.198	-	-	0	-	0.00%
2024-10-14	0	0.197	0.185	0.197	-	-	0	0	-	0.197	0.185	0.197	-	-	0	-	-0.51%
2024-10-10	0	0.198	0.180	0.198	-	-	2,000	340	0.1700	0.198	0.180	0.198	-	-	2,000	0.1700	0.00%
2024-10-09	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	-0.50%
2024-10-08	0	0.199	0.183	0.212	-	-	0	0	-	0.199	0.183	0.212	-	-	0	-	0.00%
2024-10-07	0	0.199	0.188	0.213	-	-	0	0	-	0.199	0.188	0.213	-	-	0	-	0.00%
2024-10-04	0	0.199	0.182	0.210	-	-	0	0	-	0.199	0.182	0.210	-	-	0	-	0.00%
2024-10-03	0	0.199	0.191	0.210	-	-	0	0	-	0.199	0.191	0.210	-	-	0	-	0.00%
2024-10-02	0	0.199	0.187	0.199	0.184	0.200	120,000	23,220	0.1935	0.199	0.187	0.199	0.184	0.200	120,000	0.1935	8.74%
2024-09-30	0	0.183	0.183	0.210	0.182	0.215	70,000	14,490	0.2070	0.183	0.183	0.210	0.182	0.215	70,000	0.2070	0.55%
2024-09-27	0	0.182	0.169	0.206	-	-	0	0	-	0.182	0.169	0.206	-	-	0	-	0.00%
2024-09-26	0	0.182	0.170	0.202	-	-	0	0	-	0.182	0.170	0.202	-	-	0	-	0.00%
2024-09-25	0	0.182	0.170	0.206	-	-	0	0	-	0.182	0.170	0.206	-	-	0	-	0.00%
2024-09-24	0	0.182	0.170	0.205	-	-	0	0	-	0.182	0.170	0.205	-	-	0	-	0.00%
2024-09-23	0	0.182	0.168	0.205	-	-	0	0	-	0.182	0.168	0.205	-	-	0	-	0.00%
2024-09-20	0	0.182	0.168	0.207	-	-	0	0	-	0.182	0.168	0.207	-	-	0	-	0.00%
2024-09-19	0	0.182	0.162	0.207	-	-	0	0	-	0.182	0.162	0.207	-	-	0	-	0.00%
2024-09-17	0	0.182	0.162	0.207	-	-	0	0	-	0.182	0.162	0.207	-	-	0	-	0.00%
2024-09-16	0	0.182	0.170	0.206	-	-	0	0	-	0.182	0.170	0.206	-	-	0	-	0.00%
2024-09-13	0	0.182	0.171	0.200	-	-	0	0	-	0.182	0.171	0.200	-	-	0	-	0.00%
2024-09-12	0	0.182	0.170	0.195	0.168	0.182	72,000	12,460	0.1731	0.182	0.170	0.195	0.168	0.182	72,000	0.1731	-4.21%
2024-09-11	0	0.190	0.171	0.205	-	-	0	0	-	0.190	0.171	0.205	-	-	0	-	0.00%
2024-09-10	0	0.190	0.171	0.206	-	-	0	0	-	0.190	0.171	0.206	-	-	0	-	0.00%
2024-09-09	0	0.190	0.171	0.207	-	-	0	0	-	0.190	0.171	0.207	-	-	0	-	0.00%
2024-09-05	0	0.190	0.168	0.207	-	-	0	0	-	0.190	0.168	0.207	-	-	0	-	0.00%
2024-09-04	0	0.190	0.170	0.209	0.168	0.190	60,000	10,520	0.1753	0.190	0.170	0.209	0.168	0.190	60,000	0.1753	0.00%
2024-09-03	0	0.190	0.180	0.215	0.190	0.190	50,000	9,500	0.1900	0.190	0.180	0.215	0.190	0.190	50,000	0.1900	-2.06%
2024-09-02	0	0.194	0.170	-	-	-	0	0	-	0.194	0.170	-	-	-	0	-	0.00%
2024-08-30	0	0.194	0.175	0.194	0.200	0.200	10,000	2,000	0.2000	0.194	0.175	0.194	0.200	0.200	10,000	0.2000	-1.52%
2024-08-29	0	0.197	0.175	0.200	0.197	0.197	10,000	1,970	0.1970	0.197	0.175	0.200	0.197	0.197	10,000	0.1970	0.00%
2024-08-28	0	0.197	0.172	0.197	-	-	0	0	-	0.197	0.172	0.197	-	-	0	-	0.00%
2024-08-27	0	0.197	0.167	0.197	0.198	0.198	20,000	3,960	0.1980	0.197	0.167	0.197	0.198	0.198	20,000	0.1980	7.65%
2024-08-26	0	0.183	0.163	0.199	-	-	0	0	-	0.183	0.163	0.199	-	-	0	-	0.00%
2024-08-23	0	0.183	0.165	0.199	-	-	0	0	-	0.183	0.165	0.199	-	-	0	-	0.00%
2024-08-22	0	0.183	0.163	0.199	-	-	5,000	855	0.1710	0.183	0.163	0.199	-	-	5,000	0.1710	0.00%
2024-08-21	0	0.183	0.180	0.199	-	-	0	0	-	0.183	0.180	0.199	-	-	0	-	0.00%
2024-08-20	0	0.183	0.180	0.199	-	-	0	0	-	0.183	0.180	0.199	-	-	0	-	0.00%
2024-08-19	0	0.183	0.183	0.199	-	-	0	0	-	0.183	0.183	0.199	-	-	0	-	0.55%
2024-08-16	0	0.182	0.164	0.198	-	-	0	0	-	0.182	0.164	0.198	-	-	0	-	0.00%
2024-08-15	0	0.182	0.164	0.195	0.182	0.182	10,000	1,820	0.1820	0.182	0.164	0.195	0.182	0.182	10,000	0.1820	0.00%
2024-08-14	0	0.182	0.162	0.182	-	-	0	0	-	0.182	0.162	0.182	-	-	0	-	0.00%
2024-08-13	0	0.182	0.161	0.182	-	-	0	0	-	0.182	0.161	0.182	-	-	0	-	0.00%
2024-08-12	0	0.182	0.162	0.182	-	-	0	0	-	0.182	0.162	0.182	-	-	0	-	0.00%
2024-08-09	0	0.182	0.162	0.182	-	-	0	0	-	0.182	0.162	0.182	-	-	0	-	0.00%
2024-08-08	0	0.182	0.161	0.182	0.182	0.182	20,000	3,640	0.1820	0.182	0.161	0.182	0.182	0.182	20,000	0.1820	5.81%
2024-08-07	0	0.172	0.160	0.183	-	-	0	0	-	0.172	0.160	0.183	-	-	0	-	0.00%
2024-08-06	0	0.172	0.161	0.183	-	-	0	0	-	0.172	0.161	0.183	-	-	0	-	0.00%
2024-08-05	0	0.172	0.161	0.183	-	-	0	0	-	0.172	0.161	0.183	-	-	0	-	0.00%
2024-08-02	0	0.172	0.162	0.183	-	-	0	0	-	0.172	0.162	0.183	-	-	0	-	0.00%
2024-08-01	0	0.172	0.161	0.183	-	-	0	0	-	0.172	0.161	0.183	-	-	0	-	0.00%
2024-07-31	0	0.172	0.165	0.172	0.163	0.172	20,000	3,350	0.1675	0.172	0.165	0.172	0.163	0.172	20,000	0.1675	0.58%
2024-07-30	0	0.171	0.161	0.186	-	-	3,000	468	0.1560	0.171	0.161	0.186	-	-	3,000	0.1560	0.00%
2024-07-29	0	0.171	0.161	0.186	-	-	0	0	-	0.171	0.161	0.186	-	-	0	-	0.00%
2024-07-26	0	0.171	0.171	0.186	0.170	0.172	100,000	17,070	0.1707	0.171	0.171	0.186	0.170	0.172	100,000	0.1707	-8.56%
2024-07-25	0	0.187	0.172	0.208	-	-	0	0	-	0.187	0.172	0.208	-	-	0	-	0.00%
2024-07-24	0	0.187	0.172	0.208	-	-	0	0	-	0.187	0.172	0.208	-	-	0	-	0.00%
2024-07-23	0	0.187	0.172	0.207	-	-	0	0	-	0.187	0.172	0.207	-	-	0	-	0.00%
2024-07-22	0	0.187	0.173	0.208	-	-	0	0	-	0.187	0.173	0.208	-	-	0	-	0.00%
2024-07-19	0	0.187	0.172	0.208	-	-	0	0	-	0.187	0.172	0.208	-	-	0	-	0.00%
2024-07-18	0	0.187	0.172	0.208	-	-	0	0	-	0.187	0.172	0.208	-	-	0	-	0.00%
2024-07-17	0	0.187	0.172	0.208	-	-	0	0	-	0.187	0.172	0.208	-	-	0	-	0.00%
2024-07-16	0	0.187	0.172	0.187	-	-	0	0	-	0.187	0.172	0.187	-	-	0	-	0.00%
2024-07-15	0	0.187	0.172	0.207	-	-	0	0	-	0.187	0.172	0.207	-	-	0	-	0.00%
2024-07-12	0	0.187	0.173	0.208	-	-	0	0	-	0.187	0.173	0.208	-	-	0	-	0.00%
2024-07-11	0	0.187	0.173	0.196	-	-	0	0	-	0.187	0.173	0.196	-	-	0	-	0.00%
2024-07-10	0	0.187	0.175	0.187	0.171	0.187	200,000	34,700	0.1735	0.187	0.175	0.187	0.171	0.187	200,000	0.1735	5.06%
2024-07-09	0	0.178	0.171	0.187	-	-	0	0	-	0.178	0.171	0.187	-	-	0	-	0.00%
2024-07-08	0	0.178	0.172	0.187	-	-	0	0	-	0.178	0.172	0.187	-	-	0	-	0.00%
2024-07-05	0	0.178	0.171	0.187	-	-	0	0	-	0.178	0.171	0.187	-	-	0	-	0.00%
2024-07-04	0	0.178	0.171	0.187	-	-	0	0	-	0.178	0.171	0.187	-	-	0	-	0.00%
2024-07-03	0	0.178	0.178	0.187	0.178	0.178	100,000	17,800	0.1780	0.178	0.178	0.187	0.178	0.178	100,000	0.1780	-4.81%
2024-07-02	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-28	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-27	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-26	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-25	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-24	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-21	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-20	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-19	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-18	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-17	0	0.187	0.178	0.196	-	-	0	0	-	0.187	0.178	0.196	-	-	0	-	0.00%
2024-06-14	0	0.187	0.178	0.199	-	-	0	0	-	0.187	0.178	0.199	-	-	0	-	0.00%
2024-06-13	0	0.187	0.187	0.208	0.187	0.187	70,000	13,090	0.1870	0.187	0.187	0.208	0.187	0.187	70,000	0.1870	1.08%
2024-06-12	0	0.185	0.172	0.187	0.181	0.186	80,000	14,650	0.1831	0.185	0.172	0.187	0.181	0.186	80,000	0.1831	-1.07%
2024-06-11	0	0.187	0.186	-	0.187	0.190	20,000	3,770	0.1885	0.187	0.186	-	0.187	0.190	20,000	0.1885	-6.50%
2024-06-07	0	0.200	0.187	0.200	0.195	0.200	50,000	9,920	0.1984	0.200	0.187	0.200	0.195	0.200	50,000	0.1984	6.95%
2024-06-06	0	0.187	0.182	0.195	0.180	0.189	230,000	41,620	0.1810	0.187	0.182	0.195	0.180	0.189	230,000	0.1810	-1.06%
2024-06-05	0	0.189	0.189	0.199	0.188	0.190	80,000	15,130	0.1891	0.189	0.189	0.199	0.188	0.190	80,000	0.1891	-7.35%
2024-06-04	0	0.204	0.190	0.210	0.199	0.204	60,000	12,190	0.2032	0.204	0.190	0.210	0.199	0.204	60,000	0.2032	9.09%
2024-06-03	0	0.187	0.181	0.199	-	-	0	0	-	0.187	0.181	0.199	-	-	0	-	0.00%
2024-05-31	0	0.187	0.187	0.199	0.186	0.187	40,000	7,450	0.1863	0.187	0.187	0.199	0.186	0.187	40,000	0.1863	-1.58%
2024-05-30	0	0.190	0.186	0.201	0.186	0.192	76,680	14,425	0.1881	0.190	0.186	0.201	0.186	0.192	76,680	0.1881	-5.94%
2024-05-29	0	0.202	0.201	0.234	0.200	0.208	40,000	8,100	0.2025	0.202	0.201	0.234	0.200	0.208	40,000	0.2025	-12.17%
2024-05-28	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2024-05-27	0	0.230	0.205	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	0.205	0.230	0.230	0.230	10,000	0.2300	2.22%
2024-05-24	0	0.225	0.205	0.248	-	-	0	0	-	0.225	0.205	0.248	-	-	0	-	0.00%
2024-05-23	0	0.225	0.205	0.248	-	-	0	0	-	0.225	0.205	0.248	-	-	0	-	0.00%
2024-05-22	0	0.225	0.225	0.248	-	-	0	0	-	0.225	0.225	0.248	-	-	0	-	0.00%
2024-05-21	0	0.225	0.205	0.248	-	-	0	0	-	0.225	0.205	0.248	-	-	0	-	0.00%
2024-05-20	0	0.225	0.205	0.248	-	-	0	0	-	0.225	0.205	0.248	-	-	0	-	0.00%
2024-05-17	0	0.225	0.225	0.248	0.222	0.222	90,000	19,980	0.2220	0.225	0.225	0.248	0.222	0.222	90,000	0.2220	7.66%
2024-05-16	0	0.209	0.209	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	0.97%
2024-05-14	0	0.207	0.191	-	0.207	0.207	20,000	4,140	0.2070	0.207	0.191	-	0.207	0.207	20,000	0.2070	0.00%
2024-05-13	0	0.207	0.190	0.220	0.207	0.207	20,000	4,140	0.2070	0.207	0.190	0.220	0.207	0.207	20,000	0.2070	0.00%
2024-05-10	0	0.207	0.206	0.210	0.206	0.207	110,000	22,680	0.2062	0.207	0.206	0.210	0.206	0.207	110,000	0.2062	0.00%
2024-05-09	0	0.207	0.206	0.207	0.207	0.207	10,000	2,070	0.2070	0.207	0.206	0.207	0.207	0.207	10,000	0.2070	0.00%
2024-05-08	0	0.207	0.191	0.207	0.207	0.207	30,000	6,210	0.2070	0.207	0.191	0.207	0.207	0.207	30,000	0.2070	0.00%
2024-05-07	0	0.207	0.207	0.222	0.205	0.222	50,000	10,470	0.2094	0.207	0.207	0.222	0.205	0.222	50,000	0.2094	-18.82%
2024-05-06	0	0.255	0.195	0.255	0.200	0.255	50,000	11,650	0.2330	0.255	0.195	0.255	0.200	0.255	50,000	0.2330	27.50%
2024-05-03	0	0.200	0.192	-	0.193	0.193	10,000	1,930	0.1930	0.200	0.192	-	0.193	0.193	10,000	0.1930	0.00%
2024-05-02	0	0.200	0.188	-	-	-	0	0	-	0.200	0.188	-	-	-	0	-	0.00%
2024-04-30	0	0.200	0.187	-	-	-	0	0	-	0.200	0.187	-	-	-	0	-	0.00%
2024-04-29	0	0.200	0.187	-	-	-	0	0	-	0.200	0.187	-	-	-	0	-	0.00%
2024-04-26	0	0.200	0.193	0.300	0.200	0.200	30,000	6,000	0.2000	0.200	0.193	0.300	0.200	0.200	30,000	0.2000	0.00%
2024-04-25	0	0.200	0.186	-	-	-	0	0	-	0.200	0.186	-	-	-	0	-	4.71%
2024-04-24	0	0.191	0.200	0.300	0.191	0.191	20,000	3,820	0.1910	0.191	0.200	0.300	0.191	0.191	20,000	0.1910	-9.48%
2024-04-23	0	0.211	0.189	-	-	-	0	0	-	0.211	0.189	-	-	-	0	-	0.00%
2024-04-22	0	0.211	0.201	-	-	-	0	0	-	0.211	0.201	-	-	-	0	-	0.00%
2024-04-19	0	0.211	0.205	0.300	0.206	0.213	50,000	10,560	0.2112	0.211	0.205	0.300	0.206	0.213	50,000	0.2112	-1.86%
2024-04-18	0	0.215	0.213	0.238	0.215	0.215	35,000	7,425	0.2121	0.215	0.213	0.238	0.215	0.215	35,000	0.2121	-2.27%
2024-04-17	0	0.220	0.215	-	0.211	0.211	20,000	4,220	0.2110	0.220	0.215	-	0.211	0.211	20,000	0.2110	0.00%
2024-04-16	0	0.220	0.212	-	0.220	0.223	80,000	17,690	0.2211	0.220	0.212	-	0.220	0.223	80,000	0.2211	-3.08%
2024-04-15	0	0.227	0.226	-	0.227	0.230	100,000	22,850	0.2285	0.227	0.226	-	0.227	0.230	100,000	0.2285	6.57%
2024-04-12	0	0.213	0.213	-	0.210	0.211	40,000	8,420	0.2105	0.213	0.213	-	0.210	0.211	40,000	0.2105	3.40%
2024-04-11	0	0.206	0.202	-	0.206	0.210	60,000	12,480	0.2080	0.206	0.202	-	0.206	0.210	60,000	0.2080	-1.90%
2024-04-10	0	0.210	0.208	-	0.210	0.210	30,000	6,300	0.2100	0.210	0.208	-	0.210	0.210	30,000	0.2100	5.00%
2024-04-09	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	0.200	0.200	-	0.200	0.200	30,000	0.2000	0.00%
2024-04-08	0	0.200	0.190	-	0.200	0.200	60,000	12,000	0.2000	0.200	0.190	-	0.200	0.200	60,000	0.2000	0.00%
2024-04-05	0	0.200	0.200	-	0.200	0.200	25,000	4,970	0.1988	0.200	0.200	-	0.200	0.200	25,000	0.1988	0.00%
2024-04-03	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	0.200	0.200	-	0.200	0.200	30,000	0.2000	0.00%
2024-04-02	0	0.200	0.197	-	0.200	0.200	90,000	18,000	0.2000	0.200	0.197	-	0.200	0.200	90,000	0.2000	2.04%
2024-03-28	0	0.196	0.190	-	-	-	0	0	-	0.196	0.190	-	-	-	0	-	0.00%
2024-03-27	0	0.196	0.190	-	-	-	0	0	-	0.196	0.190	-	-	-	0	-	0.00%
2024-03-26	0	0.196	0.196	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
2024-03-25	0	0.196	0.196	0.240	0.196	0.196	10,000	1,960	0.1960	0.196	0.196	0.240	0.196	0.196	10,000	0.1960	-11.71%
2024-03-22	0	0.222	0.192	0.244	-	-	0	0	-	0.222	0.192	0.244	-	-	0	-	0.00%
2024-03-21	0	0.222	0.196	0.244	-	-	0	0	-	0.222	0.196	0.244	-	-	0	-	0.00%
2024-03-20	0	0.222	0.193	0.242	-	-	0	0	-	0.222	0.193	0.242	-	-	0	-	0.00%
2024-03-19	0	0.222	0.200	0.244	-	-	0	0	-	0.222	0.200	0.244	-	-	0	-	0.00%
2024-03-18	0	0.222	0.191	0.244	-	-	0	0	-	0.222	0.191	0.244	-	-	0	-	0.00%
2024-03-15	0	0.222	0.192	0.244	-	-	0	0	-	0.222	0.192	0.244	-	-	0	-	0.00%
2024-03-14	0	0.222	0.199	0.244	-	-	0	0	-	0.222	0.199	0.244	-	-	0	-	0.00%
2024-03-13	0	0.222	0.200	0.244	0.222	0.222	20,000	4,440	0.2220	0.222	0.200	0.244	0.222	0.222	20,000	0.2220	0.00%
2024-03-12	0	0.222	0.193	0.238	-	-	0	0	-	0.222	0.193	0.238	-	-	0	-	0.00%
2024-03-11	0	0.222	0.192	0.239	0.222	0.222	10,000	2,220	0.2220	0.222	0.192	0.239	0.222	0.222	10,000	0.2220	3.74%
2024-03-08	0	0.214	0.190	0.233	-	-	0	0	-	0.214	0.190	0.233	-	-	0	-	0.00%
2024-03-07	0	0.214	0.189	0.233	-	-	0	0	-	0.214	0.189	0.233	-	-	0	-	0.00%
2024-03-06	0	0.214	0.190	0.232	-	-	0	0	-	0.214	0.190	0.232	-	-	0	-	0.00%
2024-03-05	0	0.214	0.191	0.233	-	-	0	0	-	0.214	0.191	0.233	-	-	0	-	0.00%
2024-03-04	0	0.214	0.190	0.232	-	-	0	0	-	0.214	0.190	0.232	-	-	0	-	0.00%
2024-03-01	0	0.214	0.189	0.234	-	-	0	0	-	0.214	0.189	0.234	-	-	0	-	0.00%
2024-02-29	0	0.214	0.189	0.234	-	-	0	0	-	0.214	0.189	0.234	-	-	0	-	0.00%
2024-02-28	0	0.214	0.192	0.234	-	-	0	0	-	0.214	0.192	0.234	-	-	0	-	0.00%
2024-02-27	0	0.214	0.189	0.234	0.214	0.214	10,000	2,140	0.2140	0.214	0.189	0.234	0.214	0.214	10,000	0.2140	9.74%
2024-02-26	0	0.195	0.176	-	-	-	0	0	-	0.195	0.176	-	-	-	0	-	0.00%
2024-02-23	0	0.195	0.181	-	-	-	0	0	-	0.195	0.181	-	-	-	0	-	0.00%
2024-02-22	0	0.195	0.168	-	-	-	0	0	-	0.195	0.168	-	-	-	0	-	0.00%
2024-02-21	0	0.195	0.180	-	-	-	0	0	-	0.195	0.180	-	-	-	0	-	0.00%
2024-02-20	0	0.195	0.175	-	0.186	0.186	20,000	3,720	0.1860	0.195	0.175	-	0.186	0.186	20,000	0.1860	-2.50%
2024-02-19	0	0.200	0.191	-	0.200	0.200	10,000	2,000	0.2000	0.200	0.191	-	0.200	0.200	10,000	0.2000	0.00%
2024-02-16	0	0.200	0.188	-	-	-	0	0	-	0.200	0.188	-	-	-	0	-	0.00%
2024-02-15	0	0.200	0.189	0.220	0.188	0.188	10,000	1,880	0.1880	0.200	0.189	0.220	0.188	0.188	10,000	0.1880	0.00%
2024-02-14	0	0.200	0.191	0.227	-	-	0	0	-	0.200	0.191	0.227	-	-	0	-	0.00%
2024-02-09	0	0.200	0.188	0.229	-	-	0	0	-	0.200	0.188	0.229	-	-	0	-	0.00%
2024-02-08	0	0.200	0.186	0.229	-	-	0	0	-	0.200	0.186	0.229	-	-	0	-	0.00%
2024-02-07	0	0.200	0.186	0.230	-	-	0	0	-	0.200	0.186	0.230	-	-	0	-	0.00%
2024-02-06	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2024-02-05	0	0.200	0.180	0.231	0.195	0.195	10,000	1,950	0.1950	0.200	0.180	0.231	0.195	0.195	10,000	0.1950	-4.76%
2024-02-02	0	0.210	0.180	0.235	-	-	0	0	-	0.210	0.180	0.235	-	-	0	-	0.00%
2024-02-01	0	0.210	0.185	0.237	0.210	0.210	10,000	2,100	0.2100	0.210	0.185	0.237	0.210	0.210	10,000	0.2100	0.00%
2024-01-31	0	0.210	0.188	0.236	-	-	0	0	-	0.210	0.188	0.236	-	-	0	-	0.00%
2024-01-30	0	0.210	0.181	0.233	-	-	0	0	-	0.210	0.181	0.233	-	-	0	-	0.00%
2024-01-29	0	0.210	0.195	0.234	0.200	0.200	12,000	2,382	0.1985	0.210	0.195	0.234	0.200	0.200	12,000	0.1985	0.00%
2024-01-26	0	0.210	0.199	0.233	-	-	0	0	-	0.210	0.199	0.233	-	-	0	-	0.00%
2024-01-25	0	0.210	0.195	0.234	-	-	0	0	-	0.210	0.195	0.234	-	-	0	-	0.00%
2024-01-24	0	0.210	0.195	0.236	-	-	0	0	-	0.210	0.195	0.236	-	-	0	-	0.00%
2024-01-23	0	0.210	0.184	0.239	-	-	0	0	-	0.210	0.184	0.239	-	-	0	-	0.00%
2024-01-22	0	0.210	0.205	0.240	-	-	0	0	-	0.210	0.205	0.240	-	-	0	-	0.00%
2024-01-19	0	0.210	0.190	0.240	-	-	0	0	-	0.210	0.190	0.240	-	-	0	-	0.00%
2024-01-18	0	0.210	0.195	-	-	-	0	0	-	0.210	0.195	-	-	-	0	-	5.00%
2024-01-17	0	0.200	0.192	0.241	-	-	0	0	-	0.200	0.192	0.241	-	-	0	-	0.00%
2024-01-16	0	0.200	0.195	0.219	0.196	0.216	20,000	4,120	0.2060	0.200	0.195	0.219	0.196	0.216	20,000	0.2060	-6.98%
2024-01-15	0	0.215	0.202	0.235	-	-	0	0	-	0.215	0.202	0.235	-	-	0	-	0.00%
2024-01-12	0	0.215	0.205	0.237	-	-	0	0	-	0.215	0.205	0.237	-	-	0	-	0.00%
2024-01-11	0	0.215	0.205	0.241	-	-	0	0	-	0.215	0.205	0.241	-	-	0	-	0.00%
2024-01-10	0	0.215	0.211	0.241	0.215	0.225	90,000	19,950	0.2217	0.215	0.211	0.241	0.215	0.225	90,000	0.2217	-10.79%
2024-01-09	0	0.241	0.230	0.246	-	-	0	0	-	0.241	0.230	0.246	-	-	0	-	0.00%
2024-01-08	0	0.241	0.235	0.248	0.238	0.285	90,000	22,030	0.2448	0.241	0.235	0.248	0.238	0.285	90,000	0.2448	-5.49%
2024-01-05	0	0.255	0.243	0.345	0.255	0.255	30,000	7,650	0.2550	0.255	0.243	0.345	0.255	0.255	30,000	0.2550	0.00%
2024-01-04	0	0.255	0.240	0.330	-	-	0	0	-	0.255	0.240	0.330	-	-	0	-	0.00%
2024-01-03	0	0.255	0.243	0.330	-	-	0	0	-	0.255	0.243	0.330	-	-	0	-	0.00%
2024-01-02	0	0.255	0.255	0.315	0.250	0.335	80,000	22,450	0.2806	0.255	0.255	0.315	0.250	0.335	80,000	0.2806	2.00%
2023-12-29	0	0.250	0.242	0.330	-	-	0	0	-	0.250	0.242	0.330	-	-	0	-	0.00%
2023-12-28	0	0.250	0.240	0.330	0.250	0.250	10,000	2,500	0.2500	0.250	0.240	0.330	0.250	0.250	10,000	0.2500	-24.24%
2023-12-27	0	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2023-12-22	0	0.330	0.240	0.330	0.335	0.335	10,000	3,350	0.3350	0.330	0.240	0.330	0.335	0.335	10,000	0.3350	6.45%
2023-12-21	0	0.310	0.238	0.310	0.350	0.350	10,000	3,500	0.3500	0.310	0.238	0.310	0.350	0.350	10,000	0.3500	35.96%
2023-12-20	0	0.228	0.218	-	-	-	0	0	-	0.228	0.218	-	-	-	0	-	0.00%
2023-12-19	0	0.228	0.218	-	-	-	0	0	-	0.228	0.218	-	-	-	0	-	0.00%
2023-12-18	0	0.228	0.215	-	-	-	0	0	-	0.228	0.215	-	-	-	0	-	0.00%
2023-12-15	0	0.228	0.211	-	-	-	0	0	-	0.228	0.211	-	-	-	0	-	0.00%
2023-12-14	0	0.228	0.228	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	3.17%
2023-12-13	0	0.221	0.215	-	-	-	0	0	-	0.221	0.215	-	-	-	0	-	0.00%
2023-12-12	0	0.221	0.211	-	-	-	0	0	-	0.221	0.211	-	-	-	0	-	0.00%
2023-12-11	0	0.221	0.215	-	-	-	0	0	-	0.221	0.215	-	-	-	0	-	0.00%
2023-12-08	0	0.221	0.202	-	0.221	0.241	34,000	7,890	0.2321	0.221	0.202	-	0.221	0.241	34,000	0.2321	-8.30%
2023-12-07	0	0.241	0.220	0.395	-	-	0	0	-	0.241	0.220	0.395	-	-	0	-	0.00%
2023-12-06	0	0.241	0.220	0.300	-	-	0	0	-	0.241	0.220	0.300	-	-	0	-	0.00%
2023-12-05	0	0.241	0.223	0.400	-	-	0	0	-	0.241	0.223	0.400	-	-	0	-	0.00%
2023-12-04	0	0.241	0.224	0.400	-	-	0	0	-	0.241	0.224	0.400	-	-	0	-	0.00%
2023-12-01	0	0.241	0.241	0.315	0.241	0.241	10,000	2,410	0.2410	0.241	0.241	0.315	0.241	0.241	10,000	0.2410	-19.67%
2023-11-30	0	0.300	0.231	0.300	0.385	0.385	10,000	3,850	0.3850	0.300	0.231	0.300	0.385	0.385	10,000	0.3850	36.36%
2023-11-29	0	0.220	0.210	-	-	-	0	0	-	0.220	0.210	-	-	-	0	-	0.00%
2023-11-28	0	0.220	0.210	-	-	-	4,000	808	0.2020	0.220	0.210	-	-	-	4,000	0.2020	0.00%
2023-11-27	0	0.220	0.195	-	-	-	0	0	-	0.220	0.195	-	-	-	0	-	0.00%
2023-11-24	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2023-11-23	0	0.220	0.210	-	-	-	0	0	-	0.220	0.210	-	-	-	0	-	0.00%
2023-11-22	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2023-11-21	0	0.220	0.210	-	-	-	0	0	-	0.220	0.210	-	-	-	0	-	0.00%
2023-11-20	0	0.220	0.210	-	-	-	0	0	-	0.220	0.210	-	-	-	0	-	0.00%
2023-11-17	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2023-11-16	0	0.220	0.210	-	-	-	0	0	-	0.220	0.210	-	-	-	0	-	0.00%
2023-11-15	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2023-11-14	0	0.220	0.209	-	0.220	0.220	14,000	3,000	0.2143	0.220	0.209	-	0.220	0.220	14,000	0.2143	-4.35%
2023-11-13	0	0.230	0.208	-	-	-	0	0	-	0.230	0.208	-	-	-	0	-	0.00%
2023-11-10	0	0.230	0.206	-	-	-	0	0	-	0.230	0.206	-	-	-	0	-	0.00%
2023-11-09	0	0.230	0.209	-	-	-	0	0	-	0.230	0.209	-	-	-	0	-	0.00%
2023-11-08	0	0.230	0.215	-	-	-	0	0	-	0.230	0.215	-	-	-	0	-	0.00%
2023-11-07	0	0.230	0.212	-	-	-	0	0	-	0.230	0.212	-	-	-	0	-	0.00%
2023-11-06	0	0.230	0.210	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2023-11-03	0	0.230	0.210	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2023-11-02	0	0.230	0.217	-	-	-	0	0	-	0.230	0.217	-	-	-	0	-	0.00%
2023-11-01	0	0.230	0.210	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2023-10-31	0	0.230	0.210	0.310	-	-	0	0	-	0.230	0.210	0.310	-	-	0	-	0.00%
2023-10-30	0	0.230	0.210	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2023-10-27	0	0.230	0.220	0.320	0.230	0.230	10,000	2,300	0.2300	0.230	0.220	0.320	0.230	0.230	10,000	0.2300	-11.54%
2023-10-26	0	0.260	0.230	0.320	-	-	0	0	-	0.260	0.230	0.320	-	-	0	-	0.00%
2023-10-25	0	0.260	0.235	0.320	-	-	0	0	-	0.260	0.235	0.320	-	-	0	-	0.00%
2023-10-24	0	0.260	0.235	0.320	-	-	0	0	-	0.260	0.235	0.320	-	-	0	-	0.00%
2023-10-20	0	0.260	0.232	0.315	-	-	0	0	-	0.260	0.232	0.315	-	-	0	-	0.00%
2023-10-19	0	0.260	0.230	0.415	-	-	0	0	-	0.260	0.230	0.415	-	-	0	-	0.00%
2023-10-18	0	0.260	0.260	0.400	-	-	0	0	-	0.260	0.260	0.400	-	-	0	-	1.96%
2023-10-17	0	0.255	0.240	0.290	-	-	0	0	-	0.255	0.240	0.290	-	-	0	-	0.00%
2023-10-16	0	0.255	0.234	0.300	0.255	0.255	13,000	3,234	0.2488	0.255	0.234	0.300	0.255	0.255	13,000	0.2488	13.33%
2023-10-13	0	0.225	0.210	-	-	-	0	0	-	0.225	0.210	-	-	-	0	-	0.00%
2023-10-12	0	0.225	0.220	-	-	-	0	0	-	0.225	0.220	-	-	-	0	-	0.00%
2023-10-11	0	0.225	0.210	0.300	-	-	0	0	-	0.225	0.210	0.300	-	-	0	-	0.00%
2023-10-10	0	0.225	0.223	0.280	0.225	0.225	30,000	6,750	0.2250	0.225	0.223	0.280	0.225	0.225	30,000	0.2250	-6.25%
2023-10-09	0	0.240	0.218	0.300	-	-	0	0	-	0.240	0.218	0.300	-	-	0	-	0.00%
2023-10-06	0	0.240	0.228	0.280	-	-	0	0	-	0.240	0.228	0.280	-	-	0	-	0.00%
2023-10-05	0	0.240	0.225	0.380	-	-	0	0	-	0.240	0.225	0.380	-	-	0	-	0.00%
2023-10-04	0	0.240	0.221	0.280	-	-	0	0	-	0.240	0.221	0.280	-	-	0	-	0.00%
2023-10-03	0	0.240	0.225	0.280	-	-	0	0	-	0.240	0.225	0.280	-	-	0	-	0.00%
2023-09-29	0	0.240	0.225	0.270	-	-	0	0	-	0.240	0.225	0.270	-	-	0	-	0.00%
2023-09-28	0	0.240	0.225	0.270	-	-	0	0	-	0.240	0.225	0.270	-	-	0	-	0.00%
2023-09-27	0	0.240	0.219	0.275	-	-	0	0	-	0.240	0.219	0.275	-	-	0	-	0.00%
2023-09-26	0	0.240	0.225	0.270	-	-	0	0	-	0.240	0.225	0.270	-	-	0	-	0.00%
2023-09-25	0	0.240	0.230	0.275	-	-	0	0	-	0.240	0.230	0.275	-	-	0	-	0.00%
2023-09-22	0	0.240	0.220	0.265	-	-	0	0	-	0.240	0.220	0.265	-	-	0	-	0.00%
2023-09-21	0	0.240	0.220	0.275	-	-	0	0	-	0.240	0.220	0.275	-	-	0	-	0.00%
2023-09-20	0	0.240	0.221	0.260	-	-	0	0	-	0.240	0.221	0.260	-	-	0	-	0.00%
2023-09-19	0	0.240	0.232	0.250	-	-	0	0	-	0.240	0.232	0.250	-	-	0	-	0.00%
2023-09-18	0	0.240	0.235	0.265	0.240	0.265	131,000	32,510	0.2482	0.240	0.235	0.265	0.240	0.265	131,000	0.2482	-17.24%
2023-09-15	0	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2023-09-14	0	0.290	0.270	0.290	0.285	0.290	60,000	17,250	0.2875	0.290	0.270	0.290	0.285	0.290	60,000	0.2875	-13.43%
2023-09-13	0	0.335	0.305	0.345	0.305	0.335	38,000	11,780	0.3100	0.335	0.305	0.345	0.305	0.335	38,000	0.3100	-2.90%
2023-09-12	0	0.345	0.310	0.350	-	-	0	0	-	0.345	0.310	0.350	-	-	0	-	0.00%
2023-09-11	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2023-09-07	0	0.345	0.310	0.350	-	-	0	0	-	0.345	0.310	0.350	-	-	0	-	0.00%
2023-09-06	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2023-09-05	0	0.345	0.315	0.345	0.345	0.345	10,000	3,450	0.3450	0.345	0.315	0.345	0.345	0.345	10,000	0.3450	0.00%
2023-09-04	0	0.345	0.300	0.350	-	-	1,000	280	0.2800	0.345	0.300	0.350	-	-	1,000	0.2800	0.00%
2023-08-31	0	0.345	0.305	0.350	-	-	0	0	-	0.345	0.305	0.350	-	-	0	-	0.00%
2023-08-30	0	0.345	0.320	0.345	0.345	0.345	10,000	3,450	0.3450	0.345	0.320	0.345	0.345	0.345	10,000	0.3450	7.81%
2023-08-29	0	0.320	0.290	0.350	-	-	0	0	-	0.320	0.290	0.350	-	-	0	-	0.00%
2023-08-28	0	0.320	0.290	0.350	-	-	0	0	-	0.320	0.290	0.350	-	-	0	-	0.00%
2023-08-25	0	0.320	0.290	0.350	-	-	0	0	-	0.320	0.290	0.350	-	-	0	-	0.00%
2023-08-24	0	0.320	0.295	0.350	0.320	0.320	10,000	3,200	0.3200	0.320	0.295	0.350	0.320	0.320	10,000	0.3200	14.29%
2023-08-23	0	0.280	0.270	0.380	0.280	0.280	18,000	4,880	0.2711	0.280	0.270	0.380	0.280	0.280	18,000	0.2711	-12.50%
2023-08-22	0	0.320	0.295	0.360	-	-	0	0	-	0.320	0.295	0.360	-	-	0	-	0.00%
2023-08-21	0	0.320	0.290	0.360	-	-	0	0	-	0.320	0.290	0.360	-	-	0	-	0.00%
2023-08-18	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2023-08-17	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2023-08-16	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2023-08-15	0	0.320	-	0.550	-	-	0	0	-	0.320	-	0.550	-	-	0	-	0.00%
2023-08-14	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2023-08-11	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-08-10	0	0.320	0.315	0.360	-	-	0	0	-	0.320	0.315	0.360	-	-	0	-	0.00%
2023-08-09	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-08-08	0	0.320	0.315	0.380	-	-	3,000	870	0.2900	0.320	0.315	0.380	-	-	3,000	0.2900	0.00%
2023-08-07	0	0.320	0.310	0.380	-	-	0	0	-	0.320	0.310	0.380	-	-	0	-	0.00%
2023-08-04	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-08-03	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-08-02	0	0.320	0.310	0.360	-	-	2,000	580	0.2900	0.320	0.310	0.360	-	-	2,000	0.2900	0.00%
2023-08-01	0	0.320	0.310	0.375	-	-	0	0	-	0.320	0.310	0.375	-	-	0	-	0.00%
2023-07-31	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	1.59%
2023-07-28	0	0.315	0.310	0.360	0.315	0.315	20,000	6,300	0.3150	0.315	0.310	0.360	0.315	0.315	20,000	0.3150	0.00%
2023-07-27	0	0.315	0.310	0.360	-	-	0	0	-	0.315	0.310	0.360	-	-	0	-	0.00%
2023-07-26	0	0.315	0.315	0.370	0.315	0.320	20,000	6,350	0.3175	0.315	0.315	0.370	0.315	0.320	20,000	0.3175	-5.97%
2023-07-25	0	0.335	0.315	0.370	-	-	0	0	-	0.335	0.315	0.370	-	-	0	-	0.00%
2023-07-24	0	0.335	0.315	0.370	-	-	6,000	1,800	0.3000	0.335	0.315	0.370	-	-	6,000	0.3000	0.00%
2023-07-21	0	0.335	0.320	0.395	-	-	0	0	-	0.335	0.320	0.395	-	-	0	-	0.00%
2023-07-20	0	0.335	0.315	0.360	-	-	0	0	-	0.335	0.315	0.360	-	-	0	-	0.00%
2023-07-19	0	0.335	0.315	0.380	-	-	0	0	-	0.335	0.315	0.380	-	-	0	-	0.00%
2023-07-18	0	0.335	0.315	0.360	-	-	0	0	-	0.335	0.315	0.360	-	-	0	-	0.00%
2023-07-14	0	0.335	0.315	0.400	0.335	0.335	30,000	10,050	0.3350	0.335	0.315	0.400	0.335	0.335	30,000	0.3350	0.00%
2023-07-13	0	0.335	0.305	0.485	-	-	0	0	-	0.335	0.305	0.485	-	-	0	-	0.00%
2023-07-12	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2023-07-11	0	0.335	0.300	0.380	-	-	0	0	-	0.335	0.300	0.380	-	-	0	-	0.00%
2023-07-10	0	0.335	0.305	0.370	-	-	0	0	-	0.335	0.305	0.370	-	-	0	-	0.00%
2023-07-07	0	0.335	0.295	0.350	0.330	0.335	20,000	6,650	0.3325	0.335	0.295	0.350	0.330	0.335	20,000	0.3325	0.00%
2023-07-06	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2023-07-05	0	0.335	0.300	0.380	-	-	0	0	-	0.335	0.300	0.380	-	-	0	-	0.00%
2023-07-04	0	0.335	0.310	0.380	-	-	0	0	-	0.335	0.310	0.380	-	-	0	-	0.00%
2023-07-03	0	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2023-06-30	0	0.335	0.335	0.430	-	-	0	0	-	0.335	0.335	0.430	-	-	0	-	3.08%
2023-06-29	0	0.325	0.320	0.370	-	-	0	0	-	0.325	0.320	0.370	-	-	0	-	0.00%
2023-06-28	0	0.325	0.325	0.375	-	-	0	0	-	0.325	0.325	0.375	-	-	0	-	4.84%
2023-06-27	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	1.64%
2023-06-26	0	0.305	0.305	0.350	-	-	0	0	-	0.305	0.305	0.350	-	-	0	-	0.00%
2023-06-23	0	0.305	0.300	0.390	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.390	0.305	0.305	20,000	0.3050	-4.69%
2023-06-21	0	0.320	0.300	0.360	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2023-06-20	0	0.320	0.300	0.360	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2023-06-19	0	0.320	0.320	0.390	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2023-06-16	0	0.320	0.305	0.385	-	-	0	0	-	0.320	0.305	0.385	-	-	0	-	0.00%
2023-06-15	0	0.320	0.300	0.390	-	-	0	0	-	0.320	0.300	0.390	-	-	0	-	0.00%
2023-06-14	0	0.320	0.310	0.390	-	-	0	0	-	0.320	0.310	0.390	-	-	0	-	0.00%
2023-06-13	0	0.320	0.300	0.390	-	-	1,000	280	0.2800	0.320	0.300	0.390	-	-	1,000	0.2800	0.00%
2023-06-12	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-06-09	0	0.320	0.305	0.385	-	-	0	0	-	0.320	0.305	0.385	-	-	0	-	0.00%
2023-06-08	0	0.320	0.310	0.390	-	-	0	0	-	0.320	0.310	0.390	-	-	0	-	0.00%
2023-06-07	0	0.320	0.320	0.495	-	-	0	0	-	0.320	0.320	0.495	-	-	0	-	1.59%
2023-06-06	0	0.315	0.305	0.380	-	-	0	0	-	0.315	0.305	0.380	-	-	0	-	0.00%
2023-06-05	0	0.315	0.300	0.350	-	-	0	0	-	0.315	0.300	0.350	-	-	0	-	0.00%
2023-06-02	0	0.315	0.305	0.360	-	-	3,000	870	0.2900	0.315	0.305	0.360	-	-	3,000	0.2900	0.00%
2023-06-01	0	0.315	0.300	0.380	-	-	0	0	-	0.315	0.300	0.380	-	-	0	-	0.00%
2023-05-31	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2023-05-30	0	0.315	0.300	0.380	-	-	0	0	-	0.315	0.300	0.380	-	-	0	-	0.00%
2023-05-29	0	0.315	0.300	0.380	-	-	0	0	-	0.315	0.300	0.380	-	-	0	-	0.00%
2023-05-25	0	0.315	0.300	0.360	-	-	0	0	-	0.315	0.300	0.360	-	-	0	-	0.00%
2023-05-24	0	0.315	0.310	0.380	-	-	0	0	-	0.315	0.310	0.380	-	-	0	-	0.00%
2023-05-23	0	0.315	0.315	0.475	-	-	0	0	-	0.315	0.315	0.475	-	-	0	-	1.61%
2023-05-22	0	0.310	0.310	0.360	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.360	0.310	0.310	10,000	0.3100	-1.59%
2023-05-19	0	0.315	0.300	0.370	-	-	0	0	-	0.315	0.300	0.370	-	-	0	-	0.00%
2023-05-18	0	0.315	0.310	0.360	-	-	0	0	-	0.315	0.310	0.360	-	-	0	-	0.00%
2023-05-17	0	0.315	0.310	0.360	-	-	0	0	-	0.315	0.310	0.360	-	-	0	-	0.00%
2023-05-16	0	0.315	0.310	0.465	0.315	0.315	10,000	3,150	0.3150	0.315	0.310	0.465	0.315	0.315	10,000	0.3150	0.00%
2023-05-15	0	0.315	0.305	0.360	-	-	0	0	-	0.315	0.305	0.360	-	-	0	-	0.00%
2023-05-12	0	0.315	0.310	0.395	0.315	0.320	20,000	6,350	0.3175	0.315	0.310	0.395	0.315	0.320	20,000	0.3175	-1.56%
2023-05-11	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2023-05-10	0	0.320	0.315	0.350	0.320	0.330	30,000	9,800	0.3267	0.320	0.315	0.350	0.320	0.330	30,000	0.3267	-5.88%
2023-05-09	0	0.340	0.330	0.375	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2023-05-08	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2023-05-05	0	0.340	0.340	0.370	0.340	0.355	110,000	38,200	0.3473	0.340	0.340	0.370	0.340	0.355	110,000	0.3473	-11.69%
2023-05-04	0	0.385	0.345	0.390	-	-	0	0	-	0.385	0.345	0.390	-	-	0	-	0.00%
2023-05-03	0	0.385	0.350	0.390	0.385	0.385	10,000	3,850	0.3850	0.385	0.350	0.390	0.385	0.385	10,000	0.3850	-1.28%
2023-05-02	0	0.390	0.365	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.365	0.390	0.390	0.390	10,000	0.3900	6.85%
2023-04-28	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-27	0	0.365	0.330	0.400	-	-	0	0	-	0.365	0.330	0.400	-	-	0	-	0.00%
2023-04-26	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-25	0	0.365	0.325	0.400	-	-	0	0	-	0.365	0.325	0.400	-	-	0	-	0.00%
2023-04-24	0	0.365	0.335	0.400	-	-	0	0	-	0.365	0.335	0.400	-	-	0	-	0.00%
2023-04-21	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-20	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-19	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-18	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-17	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2023-04-14	0	0.365	0.365	0.390	0.360	0.365	120,000	43,400	0.3617	0.365	0.365	0.390	0.360	0.365	120,000	0.3617	-6.41%
2023-04-13	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2023-04-12	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2023-04-11	0	0.390	0.345	0.400	0.385	0.390	20,000	7,750	0.3875	0.390	0.345	0.400	0.385	0.390	20,000	0.3875	1.30%
2023-04-06	0	0.385	0.350	0.390	-	-	0	0	-	0.385	0.350	0.390	-	-	0	-	0.00%
2023-04-04	0	0.385	0.350	0.390	-	-	0	0	-	0.385	0.350	0.390	-	-	0	-	0.00%
2023-04-03	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-2.53%
2023-03-31	0	0.395	0.360	0.405	-	-	0	0	-	0.395	0.360	0.405	-	-	0	-	0.00%
2023-03-30	0	0.395	0.350	0.400	0.395	0.395	10,000	3,950	0.3950	0.395	0.350	0.400	0.395	0.395	10,000	0.3950	0.00%
2023-03-29	0	0.395	0.370	0.395	0.395	0.400	20,000	7,950	0.3975	0.395	0.370	0.395	0.395	0.400	20,000	0.3975	-1.25%
2023-03-28	0	0.400	0.350	0.405	0.400	0.400	10,000	4,000	0.4000	0.400	0.350	0.405	0.400	0.400	10,000	0.4000	2.56%
2023-03-27	0	0.390	0.360	0.415	-	-	0	0	-	0.390	0.360	0.415	-	-	0	-	0.00%
2023-03-24	0	0.390	0.350	0.410	-	-	0	0	-	0.390	0.350	0.410	-	-	0	-	0.00%
2023-03-23	0	0.390	0.360	0.415	0.390	0.390	10,000	3,900	0.3900	0.390	0.360	0.415	0.390	0.390	10,000	0.3900	9.86%
2023-03-22	0	0.355	0.350	0.390	-	-	0	0	-	0.355	0.350	0.390	-	-	0	-	0.00%
2023-03-21	0	0.355	0.350	0.380	0.355	0.355	15,000	5,250	0.3500	0.355	0.350	0.380	0.355	0.355	15,000	0.3500	1.43%
2023-03-20	0	0.350	0.345	0.415	-	-	0	0	-	0.350	0.345	0.415	-	-	0	-	0.00%
2023-03-17	0	0.350	0.350	0.410	0.350	0.375	29,200	10,286	0.3523	0.350	0.350	0.410	0.350	0.375	29,200	0.3523	-7.89%
2023-03-16	0	0.380	0.350	0.405	-	-	0	0	-	0.380	0.350	0.405	-	-	0	-	0.00%
2023-03-15	0	0.380	0.370	0.410	-	-	0	0	-	0.380	0.370	0.410	-	-	0	-	0.00%
2023-03-14	0	0.380	0.350	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.350	0.380	0.380	0.380	20,000	0.3800	0.00%
2023-03-13	0	0.380	0.360	0.410	0.380	0.380	30,000	11,400	0.3800	0.380	0.360	0.410	0.380	0.380	30,000	0.3800	2.70%
2023-03-10	0	0.370	0.345	0.415	-	-	0	0	-	0.370	0.345	0.415	-	-	0	-	0.00%
2023-03-09	0	0.370	0.370	0.440	-	-	2,000	680	0.3400	0.370	0.370	0.440	-	-	2,000	0.3400	2.78%
2023-03-08	0	0.360	0.350	0.410	-	-	0	0	-	0.360	0.350	0.410	-	-	0	-	0.00%
2023-03-07	0	0.360	0.355	0.480	0.360	0.360	10,000	3,600	0.3600	0.360	0.355	0.480	0.360	0.360	10,000	0.3600	0.00%
2023-03-06	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	2.86%
2023-03-03	0	0.350	0.350	0.395	-	-	2,000	600	0.3000	0.350	0.350	0.395	-	-	2,000	0.3000	0.00%
2023-03-02	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2023-03-01	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2023-02-28	0	0.350	0.345	0.400	-	-	4,000	1,320	0.3300	0.350	0.345	0.400	-	-	4,000	0.3300	0.00%
2023-02-27	0	0.350	0.350	0.400	0.350	0.350	35,000	12,150	0.3471	0.350	0.350	0.400	0.350	0.350	35,000	0.3471	-1.41%
2023-02-24	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2023-02-23	0	0.355	0.355	0.415	-	-	0	0	-	0.355	0.355	0.415	-	-	0	-	2.90%
2023-02-22	0	0.345	0.340	0.390	0.345	0.345	10,000	3,450	0.3450	0.345	0.340	0.390	0.345	0.345	10,000	0.3450	-1.43%
2023-02-21	0	0.350	0.345	0.400	-	-	0	0	-	0.350	0.345	0.400	-	-	0	-	0.00%
2023-02-20	0	0.350	0.345	0.400	0.350	0.350	10,000	3,500	0.3500	0.350	0.345	0.400	0.350	0.350	10,000	0.3500	-5.41%
2023-02-17	0	0.370	0.355	0.410	-	-	0	0	-	0.370	0.355	0.410	-	-	0	-	0.00%
2023-02-16	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2023-02-15	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2023-02-14	0	0.370	0.365	0.410	-	-	0	0	-	0.370	0.365	0.410	-	-	0	-	0.00%
2023-02-13	0	0.370	0.350	0.410	-	-	0	0	-	0.370	0.350	0.410	-	-	0	-	0.00%
2023-02-10	0	0.370	0.370	0.410	-	-	0	0	-	0.370	0.370	0.410	-	-	0	-	0.00%
2023-02-09	0	0.370	0.360	0.400	0.370	0.370	10,000	3,700	0.3700	0.370	0.360	0.400	0.370	0.370	10,000	0.3700	-3.90%
2023-02-08	0	0.385	0.380	0.395	0.385	0.410	80,000	32,250	0.4031	0.385	0.380	0.395	0.385	0.410	80,000	0.4031	8.45%
2023-02-07	0	0.355	0.350	0.390	0.355	0.355	10,000	3,550	0.3550	0.355	0.350	0.390	0.355	0.355	10,000	0.3550	0.00%
2023-02-06	0	0.355	0.355	0.405	0.355	0.360	90,000	32,050	0.3561	0.355	0.355	0.405	0.355	0.360	90,000	0.3561	-2.74%
2023-02-03	0	0.365	0.365	0.395	0.360	0.375	170,000	62,150	0.3656	0.365	0.365	0.395	0.360	0.375	170,000	0.3656	-3.95%
2023-02-02	0	0.380	0.375	0.400	0.380	0.380	150,000	57,000	0.3800	0.380	0.375	0.400	0.380	0.380	150,000	0.3800	-2.56%
2023-02-01	0	0.390	0.390	0.400	0.340	0.400	200,000	78,650	0.3933	0.390	0.390	0.400	0.340	0.400	200,000	0.3933	2.63%
2023-01-31	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-01-30	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2023-01-27	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2023-01-26	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2023-01-20	0	0.380	0.340	0.380	0.375	0.380	20,000	7,550	0.3775	0.380	0.340	0.380	0.375	0.380	20,000	0.3775	8.57%
2023-01-19	0	0.350	0.340	0.385	-	-	0	0	-	0.350	0.340	0.385	-	-	0	-	0.00%
2023-01-18	0	0.350	0.350	0.390	0.350	0.360	72,000	25,710	0.3571	0.350	0.350	0.390	0.350	0.360	72,000	0.3571	-10.26%
2023-01-17	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-01-16	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-01-13	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-01-12	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-01-11	0	0.390	0.350	0.390	-	-	1,000	330	0.3300	0.390	0.350	0.390	-	-	1,000	0.3300	0.00%
2023-01-10	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2023-01-09	0	0.390	0.360	0.390	0.370	0.390	150,000	57,350	0.3823	0.390	0.360	0.390	0.370	0.390	150,000	0.3823	13.04%
2023-01-06	0	0.345	0.330	0.375	-	-	0	0	-	0.345	0.330	0.375	-	-	0	-	0.00%
2023-01-05	0	0.345	0.345	0.375	0.335	0.335	22,500	7,525	0.3344	0.345	0.345	0.375	0.335	0.335	22,500	0.3344	-8.00%
2023-01-04	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-01-03	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2022-12-30	0	0.375	0.345	0.375	0.375	0.375	30,000	11,250	0.3750	0.375	0.345	0.375	0.375	0.375	30,000	0.3750	0.00%
2022-12-29	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2022-12-28	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2022-12-23	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2022-12-22	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2022-12-21	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2022-12-20	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2022-12-19	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2022-12-16	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2022-12-15	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2022-12-14	0	0.375	0.350	0.375	0.375	0.375	40,000	15,000	0.3750	0.375	0.350	0.375	0.375	0.375	40,000	0.3750	1.35%
2022-12-13	0	0.370	0.345	0.370	0.340	0.370	280,000	101,300	0.3618	0.370	0.345	0.370	0.340	0.370	280,000	0.3618	12.12%
2022-12-12	0	0.330	0.320	0.340	0.330	0.330	200,000	66,000	0.3300	0.330	0.320	0.340	0.330	0.330	200,000	0.3300	0.00%
2022-12-09	0	0.330	0.290	0.330	0.330	0.330	10,000	3,300	0.3300	0.330	0.290	0.330	0.330	0.330	10,000	0.3300	6.45%
2022-12-08	0	0.310	0.295	0.330	-	-	0	0	-	0.310	0.295	0.330	-	-	0	-	0.00%
2022-12-07	0	0.310	0.300	0.330	0.310	0.310	30,000	9,300	0.3100	0.310	0.300	0.330	0.310	0.310	30,000	0.3100	14.81%
2022-12-06	0	0.290	0.290	0.330	-	-	0	0	-	0.270	0.270	0.307	-	-	0	-	0.00%
2022-12-05	0	0.290	0.285	0.330	0.290	0.290	68,000	19,740	0.2903	0.270	0.265	0.307	0.270	0.270	73,037	0.2703	-1.69%
2022-12-02	0	0.295	0.295	0.330	-	-	0	0	-	0.275	0.275	0.307	-	-	0	-	0.00%
2022-12-01	0	0.295	0.290	0.330	0.295	0.310	30,000	9,050	0.3017	0.275	0.270	0.307	0.275	0.289	32,222	0.2809	-10.61%
2022-11-30	0	0.330	0.295	0.330	0.330	0.330	30,000	9,900	0.3300	0.307	0.275	0.307	0.307	0.307	32,222	0.3072	6.45%
2022-11-29	0	0.310	0.275	0.330	0.310	0.310	10,000	3,100	0.3100	0.289	0.256	0.307	0.289	0.289	10,741	0.2886	0.00%
2022-11-28	0	0.310	0.275	0.330	-	-	0	0	-	0.289	0.256	0.307	-	-	0	-	0.00%
2022-11-25	0	0.310	0.280	0.340	-	-	0	0	-	0.289	0.261	0.317	-	-	0	-	0.00%
2022-11-24	0	0.310	0.290	0.340	0.310	0.310	20,000	6,200	0.3100	0.289	0.270	0.317	0.289	0.289	21,481	0.2886	-3.12%
2022-11-23	0	0.320	0.300	0.350	0.320	0.320	10,000	3,200	0.3200	0.298	0.279	0.326	0.298	0.298	10,741	0.2979	0.00%
2022-11-22	0	0.320	0.280	0.350	-	-	0	0	-	0.298	0.261	0.326	-	-	0	-	0.00%
2022-11-21	0	0.320	0.290	0.320	0.320	0.320	10,000	3,200	0.3200	0.298	0.270	0.298	0.298	0.298	10,741	0.2979	-3.03%
2022-11-18	0	0.330	0.285	0.330	0.330	0.330	10,000	3,300	0.3300	0.307	0.265	0.307	0.307	0.307	10,741	0.3072	3.13%
2022-11-17	0	0.320	0.280	0.350	-	-	0	0	-	0.298	0.261	0.326	-	-	0	-	0.00%
2022-11-16	0	0.320	0.285	0.320	0.320	0.320	10,000	3,200	0.3200	0.298	0.265	0.298	0.298	0.298	10,741	0.2979	0.00%
2022-11-15	0	0.320	0.270	0.320	0.320	0.320	20,000	6,400	0.3200	0.298	0.251	0.298	0.298	0.298	21,481	0.2979	10.34%
2022-11-14	0	0.290	0.265	0.330	-	-	0	0	-	0.270	0.247	0.307	-	-	0	-	0.00%
2022-11-11	0	0.290	0.290	0.320	-	-	0	0	-	0.270	0.270	0.298	-	-	0	-	0.00%
2022-11-10	0	0.290	0.260	0.320	-	-	0	0	-	0.270	0.242	0.298	-	-	0	-	0.00%
2022-11-09	0	0.290	0.270	0.330	0.280	0.290	84,000	23,540	0.2802	0.270	0.251	0.307	0.261	0.270	90,222	0.2609	-20.55%
2022-11-08	0	0.365	0.246	0.360	0.270	0.370	20,000	6,400	0.3200	0.340	0.229	0.335	0.251	0.344	21,481	0.2979	43.14%
2022-11-07	0	0.255	0.241	0.270	-	-	0	0	-	0.237	0.224	0.251	-	-	0	-	0.00%
2022-11-04	0	0.255	0.255	0.270	-	-	0	0	-	0.237	0.237	0.251	-	-	0	-	0.00%
2022-11-03	0	0.255	0.240	0.270	-	-	0	0	-	0.237	0.223	0.251	-	-	0	-	0.00%
2022-11-02	0	0.255	0.240	0.270	-	-	0	0	-	0.237	0.223	0.251	-	-	0	-	0.00%
2022-11-01	0	0.255	0.240	0.270	-	-	0	0	-	0.237	0.223	0.251	-	-	0	-	0.00%
2022-10-31	0	0.255	0.240	0.270	-	-	0	0	-	0.237	0.223	0.251	-	-	0	-	0.00%
2022-10-28	0	0.255	0.242	0.270	-	-	0	0	-	0.237	0.225	0.251	-	-	0	-	0.00%
2022-10-27	0	0.255	0.247	0.270	-	-	0	0	-	0.237	0.230	0.251	-	-	0	-	0.00%
2022-10-26	0	0.255	0.241	0.270	-	-	0	0	-	0.237	0.224	0.251	-	-	0	-	0.00%
2022-10-25	0	0.255	0.242	0.260	-	-	0	0	-	0.237	0.225	0.242	-	-	0	-	0.00%
2022-10-24	0	0.255	0.241	0.270	0.245	0.255	110,000	27,600	0.2509	0.237	0.224	0.251	0.228	0.237	118,148	0.2336	-5.56%
2022-10-21	0	0.270	0.255	0.280	0.270	0.275	30,000	8,200	0.2733	0.251	0.237	0.261	0.251	0.256	32,222	0.2545	3.85%
2022-10-20	0	0.260	0.250	0.280	0.260	0.260	60,000	15,600	0.2600	0.242	0.233	0.261	0.242	0.242	64,444	0.2421	0.00%
2022-10-19	0	0.260	0.260	0.305	0.260	0.260	60,000	15,600	0.2600	0.242	0.242	0.284	0.242	0.242	64,444	0.2421	-7.14%
2022-10-18	0	0.280	0.255	0.280	0.255	0.280	27,000	7,030	0.2604	0.261	0.237	0.261	0.237	0.261	29,000	0.2424	9.80%
2022-10-17	0	0.255	0.255	0.280	0.255	0.255	10,000	2,550	0.2550	0.237	0.237	0.261	0.237	0.237	10,741	0.2374	-8.93%
2022-10-14	0	0.280	0.250	0.290	-	-	0	0	-	0.261	0.233	0.270	-	-	0	-	0.00%
2022-10-13	0	0.280	0.250	0.280	-	-	0	0	-	0.261	0.233	0.261	-	-	0	-	0.00%
2022-10-12	0	0.280	0.260	0.280	0.280	0.280	50,000	14,000	0.2800	0.261	0.242	0.261	0.261	0.261	53,704	0.2607	1.82%
2022-10-11	0	0.275	0.265	0.280	0.275	0.275	20,000	5,500	0.2750	0.256	0.247	0.261	0.256	0.256	21,481	0.2560	0.00%
2022-10-10	0	0.275	0.265	0.275	0.270	0.275	100,000	27,300	0.2730	0.256	0.247	0.256	0.251	0.256	107,407	0.2542	-8.33%
2022-10-07	0	0.300	0.265	0.300	0.300	0.300	10,000	3,000	0.3000	0.279	0.247	0.279	0.279	0.279	10,741	0.2793	9.09%
2022-10-06	0	0.275	0.270	0.305	-	-	0	0	-	0.256	0.251	0.284	-	-	0	-	0.00%
2022-10-05	0	0.275	0.275	0.400	0.260	0.285	38,000	10,240	0.2695	0.256	0.256	0.372	0.242	0.265	40,815	0.2509	1.85%
2022-10-03	0	0.270	0.260	0.290	-	-	0	0	-	0.251	0.242	0.270	-	-	0	-	0.00%
2022-09-30	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-29	0	0.270	0.265	0.290	0.270	0.275	75,000	20,250	0.2700	0.251	0.247	0.270	0.251	0.256	80,556	0.2514	-3.57%
2022-09-28	0	0.280	0.270	0.290	0.275	0.290	230,000	64,800	0.2817	0.261	0.251	0.270	0.256	0.270	247,037	0.2623	9.80%
2022-09-27	0	0.255	0.255	0.280	-	-	0	0	-	0.237	0.237	0.261	-	-	0	-	0.00%
2022-09-26	0	0.255	0.255	0.280	-	-	0	0	-	0.237	0.237	0.261	-	-	0	-	2.00%
2022-09-23	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.233	0.233	0.251	0.233	0.233	32,222	0.2328	-5.66%
2022-09-22	0	0.265	0.250	0.265	-	-	0	0	-	0.247	0.233	0.247	-	-	0	-	0.00%
2022-09-21	0	0.265	0.250	0.270	-	-	0	0	-	0.247	0.233	0.251	-	-	0	-	0.00%
2022-09-20	0	0.265	0.255	0.285	-	-	6,000	1,410	0.2350	0.247	0.237	0.265	-	-	6,444	0.2188	0.00%
2022-09-19	0	0.265	0.260	0.275	-	-	0	0	-	0.247	0.242	0.256	-	-	0	-	0.00%
2022-09-16	0	0.265	0.265	0.280	0.255	0.255	17,200	4,314	0.2508	0.247	0.247	0.261	0.237	0.237	18,474	0.2335	1.92%
2022-09-15	0	0.260	0.260	0.285	-	-	0	0	-	0.242	0.242	0.265	-	-	0	-	0.00%
2022-09-14	0	0.260	0.260	0.270	-	-	0	0	-	0.242	0.242	0.251	-	-	0	-	0.00%
2022-09-13	0	0.260	0.260	0.285	-	-	0	0	-	0.242	0.242	0.265	-	-	0	-	0.00%
2022-09-09	0	0.260	0.260	0.285	0.260	0.260	20,000	5,200	0.2600	0.242	0.242	0.265	0.242	0.242	21,481	0.2421	-3.70%
2022-09-08	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-07	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-06	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-05	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-02	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-09-01	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-08-31	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-08-30	0	0.270	0.260	0.285	-	-	0	0	-	0.251	0.242	0.265	-	-	0	-	0.00%
2022-08-29	0	0.270	0.260	0.290	-	-	0	0	-	0.251	0.242	0.270	-	-	0	-	0.00%
2022-08-26	0	0.270	0.265	0.290	-	-	0	0	-	0.251	0.247	0.270	-	-	0	-	0.00%
2022-08-25	0	0.270	0.260	0.290	-	-	0	0	-	0.251	0.242	0.270	-	-	0	-	0.00%
2022-08-24	0	0.270	0.260	0.290	-	-	0	0	-	0.251	0.242	0.270	-	-	0	-	0.00%
2022-08-23	0	0.270	0.260	0.290	-	-	0	0	-	0.251	0.242	0.270	-	-	0	-	0.00%
2022-08-22	0	0.270	0.260	0.290	-	-	3,000	750	0.2500	0.251	0.242	0.270	-	-	3,222	0.2328	0.00%
2022-08-19	0	0.270	0.265	0.290	0.270	0.270	30,000	8,100	0.2700	0.251	0.247	0.270	0.251	0.251	32,222	0.2514	0.00%
2022-08-18	0	0.270	0.265	0.290	-	-	0	0	-	0.251	0.247	0.270	-	-	0	-	0.00%
2022-08-17	0	0.270	0.265	0.290	0.270	0.270	20,000	5,400	0.2700	0.251	0.247	0.270	0.251	0.251	21,481	0.2514	0.00%
2022-08-16	0	0.270	0.265	0.290	0.265	0.265	70,000	18,550	0.2650	0.251	0.247	0.270	0.247	0.247	75,185	0.2467	0.00%
2022-08-15	0	0.270	0.270	0.290	-	-	0	0	-	0.251	0.251	0.270	-	-	0	-	0.00%
2022-08-12	0	0.270	0.270	0.290	0.270	0.270	20,000	5,400	0.2700	0.251	0.251	0.270	0.251	0.251	21,481	0.2514	0.00%
2022-08-11	0	0.270	0.270	0.290	0.270	0.270	26,000	6,900	0.2654	0.251	0.251	0.270	0.251	0.251	27,926	0.2471	-1.82%
2022-08-10	0	0.275	0.265	0.300	0.270	0.275	310,000	85,150	0.2747	0.256	0.247	0.279	0.251	0.256	332,963	0.2557	-1.79%
2022-08-09	0	0.280	0.270	0.300	-	-	0	0	-	0.261	0.251	0.279	-	-	0	-	0.00%
2022-08-08	0	0.280	0.280	0.300	0.280	0.280	20,000	5,600	0.2800	0.261	0.261	0.279	0.261	0.261	21,481	0.2607	-1.75%
2022-08-05	0	0.285	0.285	0.320	0.285	0.285	10,000	2,850	0.2850	0.265	0.265	0.298	0.265	0.265	10,741	0.2653	-5.00%
2022-08-04	0	0.300	0.285	0.310	0.280	0.300	20,000	5,800	0.2900	0.279	0.265	0.289	0.261	0.279	21,481	0.2700	5.26%
2022-08-03	0	0.285	0.275	0.295	0.275	0.275	20,000	5,500	0.2750	0.265	0.256	0.275	0.256	0.256	21,481	0.2560	-1.72%
2022-08-02	0	0.290	0.275	0.300	0.280	0.280	10,000	2,800	0.2800	0.270	0.256	0.279	0.261	0.261	10,741	0.2607	-1.69%
2022-08-01	0	0.295	0.275	0.320	0.285	0.285	60,000	17,100	0.2850	0.275	0.256	0.298	0.265	0.265	64,444	0.2653	-1.67%
2022-07-29	0	0.300	0.290	0.320	0.290	0.290	20,000	5,800	0.2900	0.279	0.270	0.298	0.270	0.270	21,481	0.2700	0.00%
2022-07-28	0	0.300	0.290	0.320	0.290	0.290	23,000	6,610	0.2874	0.279	0.270	0.298	0.270	0.270	24,704	0.2676	0.00%
2022-07-27	0	0.300	0.290	0.330	0.295	0.295	20,000	5,900	0.2950	0.279	0.270	0.307	0.275	0.275	21,481	0.2747	0.00%
2022-07-26	0	0.300	0.290	0.330	0.295	0.295	40,000	11,800	0.2950	0.279	0.270	0.307	0.275	0.275	42,963	0.2747	0.00%
2022-07-25	0	0.300	0.290	0.335	0.295	0.300	60,000	17,950	0.2992	0.279	0.270	0.312	0.275	0.279	64,444	0.2785	0.00%
2022-07-22	0	0.300	0.300	0.335	-	-	0	0	-	0.279	0.279	0.312	-	-	0	-	0.00%
2022-07-21	0	0.300	0.295	0.335	0.295	0.305	46,000	13,680	0.2974	0.279	0.275	0.312	0.275	0.284	49,407	0.2769	-3.23%
2022-07-20	0	0.310	0.305	0.335	-	-	0	0	-	0.289	0.284	0.312	-	-	0	-	0.00%
2022-07-19	0	0.310	0.310	0.345	0.300	0.300	10,000	3,000	0.3000	0.289	0.289	0.321	0.279	0.279	10,741	0.2793	0.00%
2022-07-18	0	0.310	0.300	0.345	-	-	0	0	-	0.289	0.279	0.321	-	-	0	-	0.00%
2022-07-15	0	0.310	0.305	0.340	0.310	0.310	40,000	12,400	0.3100	0.289	0.284	0.317	0.289	0.289	42,963	0.2886	-1.59%
2022-07-14	0	0.315	0.310	0.340	-	-	1,000	290	0.2900	0.293	0.289	0.317	-	-	1,074	0.2700	0.00%
2022-07-13	0	0.315	0.310	0.340	0.315	0.315	60,000	18,900	0.3150	0.293	0.289	0.317	0.293	0.293	64,444	0.2933	-1.56%
2022-07-12	0	0.320	0.310	0.340	-	-	0	0	-	0.298	0.289	0.317	-	-	0	-	0.00%
2022-07-11	0	0.320	0.315	0.350	0.320	0.325	30,000	9,650	0.3217	0.298	0.293	0.326	0.298	0.303	32,222	0.2995	-3.03%
2022-07-08	0	0.330	0.330	0.350	0.330	0.330	70,000	23,100	0.3300	0.307	0.307	0.326	0.307	0.307	75,185	0.3072	-5.71%
2022-07-07	0	0.350	0.330	0.360	-	-	0	0	-	0.326	0.307	0.335	-	-	0	-	0.00%
2022-07-06	0	0.350	0.335	0.370	-	-	0	0	-	0.326	0.312	0.344	-	-	0	-	0.00%
2022-07-05	0	0.350	0.340	0.370	-	-	3,039	957	0.3149	0.326	0.317	0.344	-	-	3,264	0.2932	0.00%
2022-07-04	0	0.350	0.330	0.355	-	-	0	0	-	0.326	0.307	0.331	-	-	0	-	0.00%
2022-06-30	0	0.350	0.325	0.350	-	-	0	0	-	0.326	0.303	0.326	-	-	0	-	0.00%
2022-06-29	0	0.350	0.330	0.350	-	-	0	0	-	0.326	0.307	0.326	-	-	0	-	0.00%
2022-06-28	0	0.350	0.325	0.360	-	-	0	0	-	0.326	0.303	0.335	-	-	0	-	0.00%
2022-06-27	0	0.350	0.330	0.360	-	-	0	0	-	0.326	0.307	0.335	-	-	0	-	0.00%
2022-06-24	0	0.350	0.330	0.350	0.315	0.350	92,000	29,950	0.3255	0.326	0.307	0.326	0.293	0.326	98,815	0.3031	9.38%
2022-06-23	0	0.320	0.315	0.320	-	-	0	0	-	0.298	0.293	0.298	-	-	0	-	0.00%
2022-06-22	0	0.320	0.315	0.335	0.310	0.315	107,000	33,180	0.3101	0.298	0.293	0.312	0.289	0.293	114,926	0.2887	0.00%
2022-06-21	0	0.320	0.315	0.335	0.315	0.335	180,000	57,850	0.3214	0.298	0.293	0.312	0.293	0.312	193,333	0.2992	-4.48%
2022-06-20	0	0.335	0.325	0.335	-	-	0	0	-	0.312	0.303	0.312	-	-	0	-	0.00%
2022-06-17	0	0.335	0.330	0.340	0.335	0.345	399,400	134,247	0.3361	0.312	0.307	0.317	0.312	0.321	428,985	0.3129	-2.90%
2022-06-16	0	0.345	0.335	0.355	-	-	0	0	-	0.321	0.312	0.331	-	-	0	-	0.00%
2022-06-15	0	0.345	0.335	0.370	0.345	0.345	20,000	6,900	0.3450	0.321	0.312	0.344	0.321	0.321	21,481	0.3212	0.00%
2022-06-14	0	0.345	0.335	0.355	-	-	0	0	-	0.321	0.312	0.331	-	-	0	-	0.00%
2022-06-13	0	0.345	0.340	0.360	-	-	0	0	-	0.321	0.317	0.335	-	-	0	-	0.00%
2022-06-10	0	0.345	0.345	0.365	0.345	0.345	30,000	10,350	0.3450	0.321	0.321	0.340	0.321	0.321	32,222	0.3212	-4.17%
2022-06-09	0	0.360	0.345	0.365	0.360	0.360	10,000	3,600	0.3600	0.335	0.321	0.340	0.335	0.335	10,741	0.3352	0.00%
2022-06-08	0	0.360	0.345	0.365	-	-	0	0	-	0.335	0.321	0.340	-	-	0	-	0.00%
2022-06-07	0	0.360	0.345	0.365	-	-	0	0	-	0.335	0.321	0.340	-	-	0	-	0.00%
2022-06-06	0	0.360	0.345	0.370	-	-	0	0	-	0.335	0.321	0.344	-	-	0	-	0.00%
2022-06-02	0	0.360	0.345	0.360	0.360	0.360	10,000	3,600	0.3600	0.335	0.321	0.335	0.335	0.335	10,741	0.3352	2.86%
2022-06-01	0	0.350	0.340	0.350	0.340	0.350	47,100	16,143	0.3427	0.326	0.317	0.326	0.317	0.326	50,589	0.3191	2.94%
2022-05-31	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-30	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-27	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-26	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-25	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-24	0	0.340	0.340	0.365	-	-	0	0	-	0.317	0.317	0.340	-	-	0	-	0.00%
2022-05-23	0	0.340	0.340	0.360	-	-	0	0	-	0.317	0.317	0.335	-	-	0	-	0.00%
2022-05-20	0	0.340	0.340	0.355	-	-	0	0	-	0.317	0.317	0.331	-	-	0	-	0.00%
2022-05-19	0	0.340	0.340	0.360	-	-	0	0	-	0.317	0.317	0.335	-	-	0	-	0.00%
2022-05-18	0	0.340	0.340	0.360	-	-	0	0	-	0.317	0.317	0.335	-	-	0	-	0.00%
2022-05-17	0	0.340	0.340	0.355	-	-	0	0	-	0.317	0.317	0.331	-	-	0	-	1.49%
2022-05-16	0	0.335	0.335	0.355	0.335	0.335	32,000	10,690	0.3341	0.312	0.312	0.331	0.312	0.312	34,370	0.3110	-1.47%
2022-05-13	0	0.340	0.340	0.350	0.330	0.435	1,620,000	616,600	0.3806	0.317	0.317	0.326	0.307	0.405	1,740,000	0.3544	0.00%
2022-05-12	0	0.340	0.340	0.360	0.320	0.340	203,000	67,295	0.3315	0.317	0.317	0.335	0.298	0.317	218,037	0.3086	3.03%
2022-05-11	0	0.330	0.330	0.345	0.330	0.330	200,000	66,000	0.3300	0.307	0.307	0.321	0.307	0.307	214,815	0.3072	0.00%
2022-05-10	0	0.330	0.320	0.340	-	-	0	0	-	0.307	0.298	0.317	-	-	0	-	0.00%
2022-05-06	0	0.330	0.320	0.365	0.330	0.330	11,100	3,646	0.3285	0.307	0.298	0.340	0.307	0.307	11,922	0.3058	-1.49%
2022-05-05	0	0.335	0.335	0.350	0.330	0.330	30,000	9,900	0.3300	0.312	0.312	0.326	0.307	0.307	32,222	0.3072	0.00%
2022-05-04	0	0.335	0.330	0.360	0.330	0.340	190,000	63,550	0.3345	0.312	0.307	0.335	0.307	0.317	204,074	0.3114	-1.47%
2022-05-03	0	0.340	0.335	0.390	0.340	0.340	20,000	6,800	0.3400	0.317	0.312	0.363	0.317	0.317	21,481	0.3166	-9.33%
2022-04-29	0	0.375	0.345	0.375	0.380	0.380	10,000	3,800	0.3800	0.349	0.321	0.349	0.354	0.354	10,741	0.3538	4.17%
2022-04-28	0	0.360	0.340	0.390	-	-	0	0	-	0.335	0.317	0.363	-	-	0	-	0.00%
2022-04-27	0	0.360	0.330	0.395	-	-	0	0	-	0.335	0.307	0.368	-	-	0	-	0.00%
2022-04-26	0	0.360	0.335	0.390	-	-	0	0	-	0.335	0.312	0.363	-	-	0	-	0.00%
2022-04-25	0	0.360	0.340	0.360	0.360	0.360	20,000	7,200	0.3600	0.335	0.317	0.335	0.335	0.335	21,481	0.3352	2.86%
2022-04-22	0	0.350	0.330	0.390	-	-	0	0	-	0.326	0.307	0.363	-	-	0	-	0.00%
2022-04-21	0	0.350	0.330	0.350	-	-	0	0	-	0.326	0.307	0.326	-	-	0	-	-1.41%
2022-04-20	0	0.355	0.340	0.385	-	-	0	0	-	0.331	0.317	0.358	-	-	0	-	0.00%
2022-04-19	0	0.355	0.330	0.395	-	-	0	0	-	0.331	0.307	0.368	-	-	0	-	0.00%
2022-04-14	0	0.355	0.325	0.355	0.355	0.360	20,000	7,150	0.3575	0.331	0.303	0.331	0.331	0.335	21,481	0.3328	1.43%
2022-04-13	0	0.350	0.325	0.375	-	-	0	0	-	0.326	0.303	0.349	-	-	0	-	0.00%
2022-04-12	0	0.350	0.325	0.370	-	-	0	0	-	0.326	0.303	0.344	-	-	0	-	0.00%
2022-04-11	0	0.350	0.320	0.350	0.350	0.350	10,000	3,500	0.3500	0.326	0.298	0.326	0.326	0.326	10,741	0.3259	6.06%
2022-04-08	0	0.330	0.325	0.385	0.330	0.335	30,000	10,000	0.3333	0.307	0.303	0.358	0.307	0.312	32,222	0.3103	-1.49%
2022-04-07	0	0.335	0.330	0.385	-	-	0	0	-	0.312	0.307	0.358	-	-	0	-	0.00%
2022-04-06	0	0.335	0.330	0.385	-	-	0	0	-	0.312	0.307	0.358	-	-	0	-	0.00%
2022-04-04	0	0.335	0.330	0.370	-	-	0	0	-	0.312	0.307	0.344	-	-	0	-	0.00%
2022-04-01	0	0.335	0.330	0.375	-	-	0	0	-	0.312	0.307	0.349	-	-	0	-	0.00%
2022-03-31	0	0.335	0.330	0.375	-	-	3,000	945	0.3150	0.312	0.307	0.349	-	-	3,222	0.2933	0.00%
2022-03-30	0	0.335	0.330	0.370	-	-	0	0	-	0.312	0.307	0.344	-	-	0	-	0.00%
2022-03-29	0	0.335	0.335	0.360	0.335	0.335	190,000	63,650	0.3350	0.312	0.312	0.335	0.312	0.312	204,074	0.3119	0.00%
2022-03-28	0	0.335	0.330	0.370	-	-	0	0	-	0.312	0.307	0.344	-	-	0	-	0.00%
2022-03-25	0	0.335	0.335	0.375	-	-	0	0	-	0.312	0.312	0.349	-	-	0	-	0.00%
2022-03-24	0	0.335	0.335	0.385	0.335	0.335	60,000	20,100	0.3350	0.312	0.312	0.358	0.312	0.312	64,444	0.3119	-1.47%
2022-03-23	0	0.340	0.335	0.385	0.340	0.340	60,000	20,400	0.3400	0.317	0.312	0.358	0.317	0.317	64,444	0.3166	0.00%
2022-03-22	0	0.340	0.335	0.375	0.340	0.340	40,000	13,600	0.3400	0.317	0.312	0.349	0.317	0.317	42,963	0.3166	1.49%
2022-03-21	0	0.335	0.330	0.385	0.335	0.340	60,000	20,250	0.3375	0.312	0.307	0.358	0.312	0.317	64,444	0.3142	-1.47%
2022-03-18	0	0.340	0.335	0.385	-	-	0	0	-	0.317	0.312	0.358	-	-	0	-	0.00%
2022-03-17	0	0.340	0.335	0.385	0.340	0.340	100,039	34,012	0.3400	0.317	0.312	0.358	0.317	0.317	107,449	0.3165	-1.45%
2022-03-16	0	0.345	0.345	0.385	-	-	0	0	-	0.321	0.321	0.358	-	-	0	-	4.55%
2022-03-15	0	0.330	0.330	0.385	0.330	0.340	50,000	16,900	0.3380	0.307	0.307	0.358	0.307	0.317	53,704	0.3147	-7.04%
2022-03-14	0	0.355	0.355	0.410	0.355	0.360	93,020	33,156	0.3564	0.331	0.331	0.382	0.331	0.335	99,910	0.3319	-7.79%
2022-03-11	0	0.385	0.365	0.410	-	-	0	0	-	0.358	0.340	0.382	-	-	0	-	0.00%
2022-03-10	0	0.385	0.355	0.410	-	-	0	0	-	0.358	0.331	0.382	-	-	0	-	0.00%
2022-03-09	0	0.385	0.365	0.410	-	-	0	0	-	0.358	0.340	0.382	-	-	0	-	0.00%
2022-03-08	0	0.385	0.370	0.410	-	-	0	0	-	0.358	0.344	0.382	-	-	0	-	0.00%
2022-03-07	0	0.385	0.370	0.410	-	-	0	0	-	0.358	0.344	0.382	-	-	0	-	0.00%
2022-03-04	0	0.385	0.370	0.410	-	-	0	0	-	0.358	0.344	0.382	-	-	0	-	0.00%
2022-03-03	0	0.385	0.380	0.410	0.385	0.385	43,000	16,489	0.3835	0.358	0.354	0.382	0.358	0.358	46,185	0.3570	0.00%
2022-03-02	0	0.385	0.380	0.410	0.385	0.385	50,000	19,250	0.3850	0.358	0.354	0.382	0.358	0.358	53,704	0.3584	-6.10%
2022-03-01	0	0.410	0.385	0.460	-	-	0	0	-	0.382	0.358	0.428	-	-	0	-	0.00%
2022-02-28	0	0.410	0.385	0.455	-	-	0	0	-	0.382	0.358	0.424	-	-	0	-	0.00%
2022-02-25	0	0.410	0.390	0.460	-	-	0	0	-	0.382	0.363	0.428	-	-	0	-	0.00%
2022-02-24	0	0.410	0.390	0.430	-	-	0	0	-	0.382	0.363	0.400	-	-	0	-	0.00%
2022-02-23	0	0.410	0.390	0.450	-	-	0	0	-	0.382	0.363	0.419	-	-	0	-	0.00%
2022-02-22	0	0.410	0.390	0.445	-	-	0	0	-	0.382	0.363	0.414	-	-	0	-	0.00%
2022-02-21	0	0.410	0.390	0.430	-	-	0	0	-	0.382	0.363	0.400	-	-	0	-	0.00%
2022-02-18	0	0.410	0.400	0.420	-	-	0	0	-	0.382	0.372	0.391	-	-	0	-	0.00%
2022-02-17	0	0.410	0.390	0.430	0.410	0.410	20,000	8,200	0.4100	0.382	0.363	0.400	0.382	0.382	21,481	0.3817	6.49%
2022-02-16	0	0.385	0.385	0.410	-	-	0	0	-	0.358	0.358	0.382	-	-	0	-	1.32%
2022-02-15	0	0.380	0.380	0.420	-	-	0	0	-	0.354	0.354	0.391	-	-	0	-	0.00%
2022-02-14	0	0.380	0.375	0.420	0.380	0.380	50,000	19,000	0.3800	0.354	0.349	0.391	0.354	0.354	53,704	0.3538	-2.56%
2022-02-11	0	0.390	0.385	0.420	-	-	0	0	-	0.363	0.358	0.391	-	-	0	-	0.00%
2022-02-10	0	0.390	0.385	0.415	0.390	0.390	92,000	35,660	0.3876	0.363	0.358	0.386	0.363	0.363	98,815	0.3609	-2.50%
2022-02-09	0	0.400	0.390	0.420	-	-	0	0	-	0.372	0.363	0.391	-	-	0	-	0.00%
2022-02-08	0	0.400	0.400	0.430	0.400	0.400	50,000	20,000	0.4000	0.372	0.372	0.400	0.372	0.372	53,704	0.3724	-1.23%
2022-02-07	0	0.405	0.405	0.445	0.405	0.410	90,000	36,550	0.4061	0.377	0.377	0.414	0.377	0.382	96,667	0.3781	-3.57%
2022-02-04	0	0.420	0.410	0.470	-	-	0	0	-	0.391	0.382	0.438	-	-	0	-	0.00%
2022-01-31	0	0.420	0.400	0.450	-	-	0	0	-	0.391	0.372	0.419	-	-	0	-	0.00%
2022-01-28	0	0.420	0.390	0.420	0.385	0.420	73,000	28,760	0.3940	0.391	0.363	0.391	0.358	0.391	78,407	0.3668	2.44%
2022-01-27	0	0.410	0.390	0.450	-	-	0	0	-	0.382	0.363	0.419	-	-	0	-	0.00%
2022-01-26	0	0.410	0.385	0.430	-	-	0	0	-	0.382	0.358	0.400	-	-	0	-	0.00%
2022-01-25	0	0.410	0.390	0.440	-	-	0	0	-	0.382	0.363	0.410	-	-	0	-	0.00%
2022-01-24	0	0.410	0.400	0.440	0.410	0.410	11,000	4,460	0.4055	0.382	0.372	0.410	0.382	0.382	11,815	0.3775	5.13%
2022-01-21	0	0.390	0.390	0.435	0.390	0.390	12,000	4,650	0.3875	0.363	0.363	0.405	0.363	0.363	12,889	0.3608	-3.70%
2022-01-20	0	0.405	0.405	0.440	0.405	0.405	11,250	4,537	0.4033	0.377	0.377	0.410	0.377	0.377	12,083	0.3755	-1.22%
2022-01-19	0	0.410	0.410	0.440	-	-	0	0	-	0.382	0.382	0.410	-	-	0	-	0.00%
2022-01-18	0	0.410	0.405	0.440	-	-	3,000	1,140	0.3800	0.382	0.377	0.410	-	-	3,222	0.3538	0.00%
2022-01-17	0	0.410	0.410	0.435	0.405	0.405	50,000	20,250	0.4050	0.382	0.382	0.405	0.377	0.377	53,704	0.3771	-5.75%
2022-01-14	0	0.435	0.405	0.460	-	-	0	0	-	0.405	0.377	0.428	-	-	0	-	0.00%
2022-01-13	0	0.435	0.415	0.455	-	-	0	0	-	0.405	0.386	0.424	-	-	0	-	0.00%
2022-01-12	0	0.435	0.415	0.440	0.390	0.435	40,000	16,500	0.4125	0.405	0.386	0.410	0.363	0.405	42,963	0.3841	0.00%
2022-01-11	0	0.435	0.400	0.435	-	-	0	0	-	0.405	0.372	0.405	-	-	0	-	0.00%
2022-01-10	0	0.435	0.390	0.435	-	-	0	0	-	0.405	0.363	0.405	-	-	0	-	0.00%
2022-01-07	0	0.435	0.395	0.435	-	-	3,250	1,202	0.3698	0.405	0.368	0.405	-	-	3,491	0.3443	0.00%
2022-01-06	0	0.435	0.390	0.435	-	-	0	0	-	0.405	0.363	0.405	-	-	0	-	-1.14%
2022-01-05	0	0.440	0.400	0.440	0.435	0.440	40,000	17,450	0.4363	0.410	0.372	0.410	0.405	0.410	42,963	0.4062	0.00%
2022-01-04	0	0.440	0.390	0.440	-	-	0	0	-	0.410	0.363	0.410	-	-	0	-	-1.12%
2022-01-03	0	0.445	0.395	0.445	-	-	0	0	-	0.414	0.368	0.414	-	-	0	-	-1.11%
2021-12-31	0	0.450	0.395	0.450	0.450	0.450	10,000	4,500	0.4500	0.419	0.368	0.419	0.419	0.419	10,741	0.4190	12.50%
2021-12-30	0	0.400	0.375	0.445	-	-	0	0	-	0.372	0.349	0.414	-	-	0	-	0.00%
2021-12-29	0	0.400	0.370	0.450	-	-	0	0	-	0.372	0.344	0.419	-	-	0	-	0.00%
2021-12-28	0	0.400	0.385	0.450	-	-	0	0	-	0.372	0.358	0.419	-	-	0	-	0.00%
2021-12-24	0	0.400	0.390	0.425	-	-	0	0	-	0.372	0.363	0.396	-	-	0	-	0.00%
2021-12-23	0	0.400	0.385	0.450	-	-	4,000	1,480	0.3700	0.372	0.358	0.419	-	-	4,296	0.3445	0.00%
2021-12-22	0	0.400	0.385	0.450	-	-	0	0	-	0.372	0.358	0.419	-	-	0	-	0.00%
2021-12-21	0	0.400	0.385	0.450	-	-	0	0	-	0.372	0.358	0.419	-	-	0	-	0.00%
2021-12-20	0	0.400	0.385	0.430	-	-	0	0	-	0.372	0.358	0.400	-	-	0	-	0.00%
2021-12-17	0	0.420	0.400	0.435	0.420	0.420	50,000	21,000	0.4200	0.372	0.355	0.386	0.372	0.372	56,389	0.3724	5.00%
2021-12-16	0	0.400	0.400	0.420	0.395	0.395	16,000	6,230	0.3894	0.355	0.355	0.372	0.350	0.350	18,044	0.3453	-4.76%
2021-12-15	0	0.420	0.395	0.420	0.420	0.420	10,000	4,200	0.4200	0.372	0.350	0.372	0.372	0.372	11,278	0.3724	3.70%
2021-12-14	0	0.405	0.400	0.420	-	-	0	0	-	0.359	0.355	0.372	-	-	0	-	0.00%
2021-12-13	0	0.405	0.405	0.420	-	-	0	0	-	0.359	0.359	0.372	-	-	0	-	1.25%
2021-12-10	0	0.400	0.400	0.410	0.400	0.405	180,000	72,150	0.4008	0.355	0.355	0.364	0.355	0.359	203,000	0.3554	-3.61%
2021-12-09	0	0.415	0.400	0.450	0.400	0.415	60,000	24,150	0.4025	0.368	0.355	0.399	0.355	0.368	67,667	0.3569	-3.49%
2021-12-08	0	0.430	0.400	0.445	-	-	0	0	-	0.381	0.355	0.395	-	-	0	-	0.00%
2021-12-07	0	0.430	0.400	0.435	-	-	0	0	-	0.381	0.355	0.386	-	-	0	-	0.00%
2021-12-06	0	0.430	0.405	0.430	0.425	0.430	50,000	21,400	0.4280	0.381	0.359	0.381	0.377	0.381	56,389	0.3795	6.17%
2021-12-03	0	0.405	0.395	0.435	-	-	0	0	-	0.359	0.350	0.386	-	-	0	-	0.00%
2021-12-02	0	0.405	0.400	0.430	-	-	0	0	-	0.359	0.355	0.381	-	-	0	-	0.00%
2021-12-01	0	0.405	0.400	0.430	-	-	0	0	-	0.359	0.355	0.381	-	-	0	-	0.00%
2021-11-30	0	0.405	0.400	0.435	0.405	0.405	50,000	20,250	0.4050	0.359	0.355	0.386	0.359	0.359	56,389	0.3591	0.00%
2021-11-29	0	0.405	0.405	0.435	-	-	0	0	-	0.359	0.359	0.386	-	-	0	-	0.00%
2021-11-26	0	0.405	0.400	0.435	-	-	0	0	-	0.359	0.355	0.386	-	-	0	-	0.00%
2021-11-25	0	0.405	0.400	0.435	-	-	0	0	-	0.359	0.355	0.386	-	-	0	-	0.00%
2021-11-24	0	0.405	0.405	0.435	-	-	0	0	-	0.359	0.359	0.386	-	-	0	-	1.25%
2021-11-23	0	0.400	0.395	0.435	0.400	0.400	50,000	20,000	0.4000	0.355	0.350	0.386	0.355	0.355	56,389	0.3547	0.00%
2021-11-22	0	0.400	0.395	0.430	0.400	0.400	30,000	12,000	0.4000	0.355	0.350	0.381	0.355	0.355	33,833	0.3547	0.00%
2021-11-19	0	0.400	0.400	0.435	0.400	0.400	10,000	4,000	0.4000	0.355	0.355	0.386	0.355	0.355	11,278	0.3547	-1.23%
2021-11-18	0	0.405	0.400	0.430	0.405	0.405	50,000	20,250	0.4050	0.359	0.355	0.381	0.359	0.359	56,389	0.3591	-5.81%
2021-11-17	0	0.430	0.405	0.445	-	-	0	0	-	0.381	0.359	0.395	-	-	0	-	0.00%
2021-11-16	0	0.430	0.405	0.440	-	-	0	0	-	0.381	0.359	0.390	-	-	0	-	0.00%
2021-11-15	0	0.430	0.405	0.435	0.405	0.430	196,000	79,920	0.4078	0.381	0.359	0.386	0.359	0.381	221,044	0.3616	-3.37%
2021-11-12	0	0.445	0.410	0.445	-	-	0	0	-	0.395	0.364	0.395	-	-	0	-	0.00%
2021-11-11	0	0.445	0.410	0.445	0.415	0.445	230,000	97,750	0.4250	0.395	0.364	0.395	0.368	0.395	259,389	0.3768	4.71%
2021-11-10	0	0.425	0.400	0.425	0.410	0.425	71,800	29,684	0.4134	0.377	0.355	0.377	0.364	0.377	80,974	0.3666	4.94%
2021-11-09	0	0.405	0.395	0.440	0.400	0.405	100,000	40,050	0.4005	0.359	0.350	0.390	0.355	0.359	112,778	0.3551	-1.22%
2021-11-08	0	0.410	0.405	0.440	-	-	0	0	-	0.364	0.359	0.390	-	-	0	-	0.00%
2021-11-05	0	0.410	0.405	0.425	0.410	0.410	45,000	18,375	0.4083	0.364	0.359	0.377	0.364	0.364	50,750	0.3621	-1.20%
2021-11-04	0	0.415	0.410	0.460	-	-	0	0	-	0.368	0.364	0.408	-	-	0	-	1.22%
2021-11-03	0	0.410	0.405	0.450	0.400	0.400	10,000	4,000	0.4000	0.364	0.359	0.399	0.355	0.355	11,278	0.3547	0.00%
2021-11-02	0	0.410	0.405	0.440	-	-	0	0	-	0.364	0.359	0.390	-	-	0	-	0.00%
2021-11-01	0	0.410	0.400	0.440	-	-	0	0	-	0.364	0.355	0.390	-	-	0	-	0.00%
2021-10-29	0	0.410	0.410	0.445	-	-	0	0	-	0.364	0.364	0.395	-	-	0	-	0.00%
2021-10-28	0	0.410	0.405	0.430	0.405	0.415	304,000	124,860	0.4107	0.364	0.359	0.381	0.359	0.368	342,844	0.3642	-2.38%
2021-10-27	0	0.420	0.415	0.455	-	-	0	0	-	0.372	0.368	0.403	-	-	0	-	0.00%
2021-10-26	0	0.420	0.410	0.475	0.420	0.420	100,000	42,000	0.4200	0.372	0.364	0.421	0.372	0.372	112,778	0.3724	-4.55%
2021-10-25	0	0.440	0.430	0.475	-	-	0	0	-	0.390	0.381	0.421	-	-	0	-	0.00%
2021-10-22	0	0.440	0.440	0.495	0.440	0.440	60,000	26,400	0.4400	0.390	0.390	0.439	0.390	0.390	67,667	0.3901	1.15%
2021-10-21	0	0.435	0.435	0.470	0.430	0.430	50,000	21,500	0.4300	0.386	0.386	0.417	0.381	0.381	56,389	0.3813	-2.25%
2021-10-20	0	0.445	0.440	0.490	0.445	0.445	50,000	22,250	0.4450	0.395	0.390	0.434	0.395	0.395	56,389	0.3946	-6.32%
2021-10-19	0	0.475	0.445	0.480	0.455	0.480	220,000	103,800	0.4718	0.421	0.395	0.426	0.403	0.426	248,111	0.4184	9.20%
2021-10-18	0	0.435	0.425	0.470	-	-	0	0	-	0.386	0.377	0.417	-	-	0	-	0.00%
2021-10-15	0	0.435	0.435	0.480	0.430	0.430	10,000	4,300	0.4300	0.386	0.386	0.426	0.381	0.381	11,278	0.3813	-9.37%
2021-10-12	0	0.480	0.420	0.480	0.480	0.480	14,000	6,420	0.4586	0.426	0.372	0.426	0.426	0.426	15,789	0.4066	6.67%
2021-10-11	0	0.450	0.420	0.465	0.445	0.450	100,000	44,750	0.4475	0.399	0.372	0.412	0.395	0.399	112,778	0.3968	5.88%
2021-10-08	0	0.425	0.405	0.435	0.400	0.425	190,000	76,950	0.4050	0.377	0.359	0.386	0.355	0.377	214,278	0.3591	2.41%
2021-10-07	0	0.415	0.415	0.470	0.415	0.450	90,000	39,050	0.4339	0.368	0.368	0.417	0.368	0.399	101,500	0.3847	0.00%
2021-10-06	0	0.415	0.405	0.500	0.415	0.435	70,000	29,500	0.4214	0.368	0.359	0.443	0.368	0.386	78,944	0.3737	2.47%
2021-10-05	0	0.405	0.400	0.445	0.405	0.410	150,000	61,100	0.4073	0.359	0.355	0.395	0.359	0.364	169,167	0.3612	0.00%
2021-10-04	0	0.405	0.405	0.485	0.405	0.415	190,000	78,600	0.4137	0.359	0.359	0.430	0.359	0.368	214,278	0.3668	-6.90%
2021-09-30	0	0.435	0.410	0.470	-	-	0	0	-	0.386	0.364	0.417	-	-	0	-	0.00%
2021-09-29	0	0.435	0.410	0.465	-	-	0	0	-	0.386	0.364	0.412	-	-	0	-	0.00%
2021-09-28	0	0.435	0.430	0.470	0.435	0.465	225,000	101,500	0.4511	0.386	0.381	0.417	0.386	0.412	253,750	0.4000	-10.31%
2021-09-27	0	0.485	0.455	0.495	0.485	0.495	80,000	39,000	0.4875	0.430	0.403	0.439	0.430	0.439	90,222	0.4323	-1.02%
2021-09-24	0	0.490	0.450	0.490	0.460	0.490	40,000	18,700	0.4675	0.434	0.399	0.434	0.408	0.434	45,111	0.4145	16.67%
2021-09-23	0	0.420	0.390	0.430	0.420	0.420	20,000	8,400	0.4200	0.372	0.346	0.381	0.372	0.372	22,556	0.3724	7.69%
2021-09-21	0	0.390	0.385	0.440	0.385	0.390	40,000	15,500	0.3875	0.346	0.341	0.390	0.341	0.346	45,111	0.3436	0.00%
2021-09-20	0	0.390	0.385	0.440	0.380	0.380	99,000	37,485	0.3786	0.346	0.341	0.390	0.337	0.337	111,650	0.3357	0.00%
2021-09-17	0	0.390	0.385	0.420	0.390	0.390	10,000	3,900	0.3900	0.346	0.341	0.372	0.346	0.346	11,278	0.3458	0.00%
2021-09-16	0	0.390	0.390	0.415	0.390	0.390	10,000	3,900	0.3900	0.346	0.346	0.368	0.346	0.346	11,278	0.3458	-6.02%
2021-09-15	0	0.415	0.390	0.420	0.380	0.420	210,000	83,900	0.3995	0.368	0.346	0.372	0.337	0.372	236,833	0.3543	5.06%
2021-09-14	0	0.395	0.380	0.420	-	-	0	0	-	0.350	0.337	0.372	-	-	0	-	0.00%
2021-09-13	0	0.395	0.380	0.420	-	-	0	0	-	0.350	0.337	0.372	-	-	0	-	0.00%
2021-09-10	0	0.395	0.385	0.425	0.395	0.425	290,000	117,950	0.4067	0.350	0.341	0.377	0.350	0.377	327,056	0.3606	0.00%
2021-09-09	0	0.395	0.395	0.435	0.395	0.395	80,000	31,600	0.3950	0.350	0.350	0.386	0.350	0.350	90,222	0.3502	1.28%
2021-09-08	0	0.390	0.360	0.470	0.390	0.390	100,000	39,000	0.3900	0.346	0.319	0.417	0.346	0.346	112,778	0.3458	0.00%
2021-09-07	0	0.390	0.390	0.455	0.390	0.390	10,000	3,900	0.3900	0.346	0.346	0.403	0.346	0.346	11,278	0.3458	0.00%
2021-09-06	0	0.390	0.390	0.470	0.380	0.380	60,000	22,800	0.3800	0.346	0.346	0.417	0.337	0.337	67,667	0.3369	-8.24%
2021-09-03	0	0.425	0.425	0.480	-	-	0	0	-	0.377	0.377	0.426	-	-	0	-	8.97%
2021-09-02	0	0.390	0.380	0.450	-	-	0	0	-	0.346	0.337	0.399	-	-	0	-	0.00%
2021-09-01	0	0.390	0.380	0.450	-	-	0	0	-	0.346	0.337	0.399	-	-	0	-	0.00%
2021-08-31	0	0.390	0.380	0.440	-	-	0	0	-	0.346	0.337	0.390	-	-	0	-	0.00%
2021-08-30	0	0.390	0.380	0.450	-	-	0	0	-	0.346	0.337	0.399	-	-	0	-	0.00%
2021-08-27	0	0.390	0.380	0.450	-	-	0	0	-	0.346	0.337	0.399	-	-	0	-	0.00%
2021-08-26	0	0.390	0.380	0.450	-	-	0	0	-	0.346	0.337	0.399	-	-	0	-	0.00%
2021-08-25	0	0.390	0.390	0.495	0.390	0.400	220,000	87,800	0.3991	0.346	0.346	0.439	0.346	0.355	248,111	0.3539	-2.50%
2021-08-24	0	0.400	0.385	0.450	0.400	0.400	40,000	16,000	0.4000	0.355	0.341	0.399	0.355	0.355	45,111	0.3547	-1.23%
2021-08-23	0	0.405	0.390	0.440	0.405	0.405	30,000	12,150	0.4050	0.359	0.346	0.390	0.359	0.359	33,833	0.3591	0.00%
2021-08-20	0	0.405	0.390	0.440	-	-	0	0	-	0.359	0.346	0.390	-	-	0	-	0.00%
2021-08-19	0	0.405	0.405	0.475	0.380	0.390	40,000	15,300	0.3825	0.359	0.359	0.421	0.337	0.346	45,111	0.3392	0.00%
2021-08-18	0	0.405	0.390	0.500	-	-	0	0	-	0.359	0.346	0.443	-	-	0	-	0.00%
2021-08-17	0	0.405	0.395	0.500	-	-	0	0	-	0.359	0.350	0.443	-	-	0	-	0.00%
2021-08-16	0	0.405	0.405	0.450	0.400	0.405	40,000	16,050	0.4013	0.359	0.359	0.399	0.355	0.359	45,111	0.3558	0.00%
2021-08-13	0	0.405	0.400	0.500	-	-	0	0	-	0.359	0.355	0.443	-	-	0	-	0.00%
2021-08-12	0	0.405	0.405	0.500	-	-	0	0	-	0.359	0.359	0.443	-	-	0	-	0.00%
2021-08-11	0	0.405	0.390	-	0.405	0.405	50,000	20,250	0.4050	0.359	0.346	-	0.359	0.359	56,389	0.3591	0.00%
2021-08-10	0	0.405	0.385	0.510	-	-	0	0	-	0.359	0.341	0.452	-	-	0	-	0.00%
2021-08-09	0	0.405	0.405	0.450	0.390	0.400	100,000	39,600	0.3960	0.359	0.359	0.399	0.346	0.355	112,778	0.3511	-4.71%
2021-08-06	0	0.425	0.400	0.510	-	-	0	0	-	0.377	0.355	0.452	-	-	0	-	0.00%
2021-08-05	0	0.425	0.410	0.495	-	-	0	0	-	0.377	0.364	0.439	-	-	0	-	0.00%
2021-08-04	0	0.425	0.400	0.590	-	-	0	0	-	0.377	0.355	0.523	-	-	0	-	0.00%
2021-08-03	0	0.425	0.410	0.570	-	-	0	0	-	0.377	0.364	0.505	-	-	0	-	0.00%
2021-08-02	0	0.425	0.405	0.580	-	-	0	0	-	0.377	0.359	0.514	-	-	0	-	0.00%
2021-07-30	0	0.425	0.425	0.500	0.425	0.430	40,000	17,050	0.4263	0.377	0.377	0.443	0.377	0.381	45,111	0.3780	0.00%
2021-07-29	0	0.425	0.425	0.570	0.420	0.420	200,000	84,000	0.4200	0.377	0.377	0.505	0.372	0.372	225,556	0.3724	-1.16%
2021-07-28	0	0.430	0.415	0.590	-	-	0	0	-	0.381	0.368	0.523	-	-	0	-	0.00%
2021-07-27	0	0.430	0.420	0.590	-	-	0	0	-	0.381	0.372	0.523	-	-	0	-	0.00%
2021-07-26	0	0.430	0.430	0.470	0.400	0.480	82,000	34,420	0.4198	0.381	0.381	0.417	0.355	0.426	92,478	0.3722	-6.52%
2021-07-23	0	0.460	0.425	0.650	-	-	0	0	-	0.408	0.377	0.576	-	-	0	-	0.00%
2021-07-22	0	0.460	0.445	0.650	-	-	0	0	-	0.408	0.395	0.576	-	-	0	-	0.00%
2021-07-21	0	0.460	0.445	0.570	-	-	4,000	1,700	0.4250	0.408	0.395	0.505	-	-	4,511	0.3768	0.00%
2021-07-20	0	0.460	0.430	0.520	0.460	0.460	10,000	4,600	0.4600	0.408	0.381	0.461	0.408	0.408	11,278	0.4079	0.00%
2021-07-19	0	0.460	0.460	0.485	0.460	0.485	20,000	9,450	0.4725	0.408	0.408	0.430	0.408	0.430	22,556	0.4190	-6.12%
2021-07-16	0	0.490	0.470	0.570	-	-	0	0	-	0.434	0.417	0.505	-	-	0	-	0.00%
2021-07-15	0	0.490	0.480	0.550	0.490	0.570	30,000	15,500	0.5167	0.434	0.426	0.488	0.434	0.505	33,833	0.4581	4.26%
2021-07-14	0	0.470	0.470	0.600	-	-	0	0	-	0.417	0.417	0.532	-	-	0	-	0.00%
2021-07-13	0	0.470	0.470	-	0.470	0.470	20,000	9,400	0.4700	0.417	0.417	-	0.417	0.417	22,556	0.4167	-2.08%
2021-07-12	0	0.480	0.480	0.550	0.470	0.480	20,000	9,500	0.4750	0.426	0.426	0.488	0.417	0.426	22,556	0.4212	0.00%
2021-07-09	0	0.480	0.460	0.550	-	-	0	0	-	0.426	0.408	0.488	-	-	0	-	0.00%
2021-07-08	0	0.480	0.420	0.490	-	-	4,000	1,600	0.4000	0.426	0.372	0.434	-	-	4,511	0.3547	0.00%
2021-07-07	0	0.480	0.480	0.570	0.480	0.480	10,000	4,800	0.4800	0.426	0.426	0.505	0.426	0.426	11,278	0.4256	0.00%
2021-07-06	0	0.480	-	0.600	-	-	0	0	-	0.426	-	0.532	-	-	0	-	0.00%
2021-07-05	0	0.480	0.470	0.550	0.480	0.480	100,000	48,000	0.4800	0.426	0.417	0.488	0.426	0.426	112,778	0.4256	-5.88%
2021-07-02	0	0.510	0.480	0.640	-	-	0	0	-	0.452	0.426	0.567	-	-	0	-	0.00%
2021-06-30	0	0.510	0.415	0.700	-	-	0	0	-	0.452	0.368	0.621	-	-	0	-	2.00%
2021-06-29	0	0.500	0.410	0.700	-	-	0	0	-	0.443	0.364	0.621	-	-	0	-	0.00%
2021-06-28	0	0.500	0.275	0.700	-	-	0	0	-	0.443	0.244	0.621	-	-	0	-	0.00%
2021-06-25	0	0.500	0.490	0.570	-	-	0	0	-	0.443	0.434	0.505	-	-	0	-	0.00%
2021-06-24	0	0.500	0.490	0.570	-	-	0	0	-	0.443	0.434	0.505	-	-	0	-	0.00%
2021-06-23	0	0.500	0.500	0.570	0.500	0.500	30,000	15,000	0.5000	0.443	0.443	0.505	0.443	0.443	33,833	0.4433	-9.09%
2021-06-22	0	0.550	0.455	0.580	-	-	0	0	-	0.488	0.403	0.514	-	-	0	-	0.00%
2021-06-21	0	0.550	0.500	0.580	-	-	0	0	-	0.488	0.443	0.514	-	-	0	-	0.00%
2021-06-18	0	0.550	0.500	0.580	0.500	0.550	210,000	105,500	0.5024	0.488	0.443	0.514	0.443	0.488	236,833	0.4455	10.00%
2021-06-17	0	0.500	0.500	0.570	0.500	0.500	100,000	50,000	0.5000	0.443	0.443	0.505	0.443	0.443	112,778	0.4433	0.00%
2021-06-16	0	0.500	0.500	0.680	-	-	0	0	-	0.443	0.443	0.603	-	-	0	-	0.00%
2021-06-15	0	0.500	0.480	0.560	-	-	0	0	-	0.443	0.426	0.497	-	-	0	-	0.00%
2021-06-11	0	0.500	0.500	0.550	0.490	0.500	60,000	29,600	0.4933	0.443	0.443	0.488	0.434	0.443	67,667	0.4374	-9.09%
2021-06-10	0	0.550	0.500	0.550	0.540	0.550	2,000	1,090	0.5450	0.488	0.443	0.488	0.479	0.488	2,256	0.4833	10.00%
2021-06-09	0	0.500	0.485	0.610	0.500	0.520	22,000	11,080	0.5036	0.443	0.430	0.541	0.443	0.461	24,811	0.4466	0.00%
2021-06-08	0	0.500	0.500	0.570	0.500	0.500	12,000	6,000	0.5000	0.443	0.443	0.505	0.443	0.443	13,533	0.4433	0.00%
2021-06-07	0	0.500	0.500	0.580	0.500	0.530	94,000	48,600	0.5170	0.443	0.443	0.514	0.443	0.470	106,011	0.4584	-13.79%
2021-06-04	0	0.580	0.520	0.570	0.530	0.590	63,000	37,110	0.5890	0.514	0.461	0.505	0.470	0.523	71,050	0.5223	-1.69%
2021-06-03	0	0.590	0.430	0.590	-	-	0	0	-	0.523	0.381	0.523	-	-	0	-	0.00%
2021-06-02	0	0.590	0.520	0.590	-	-	0	0	-	0.523	0.461	0.523	-	-	0	-	0.00%
2021-06-01	0	0.590	0.520	0.590	0.530	0.600	6,000	3,310	0.5517	0.523	0.461	0.523	0.470	0.532	6,767	0.4892	11.32%
2021-05-31	0	0.530	0.490	0.550	0.500	0.500	15,000	7,500	0.5000	0.470	0.434	0.488	0.443	0.443	16,917	0.4433	6.00%
2021-05-28	0	0.050	0.048	0.051	0.048	0.050	260,000	12,580	0.0484	0.443	0.426	0.452	0.426	0.443	29,322	0.4290	2.04%
2021-05-27	0	0.049	0.048	0.051	0.049	0.052	2,306,000	114,338	0.0496	0.434	0.426	0.452	0.434	0.461	260,066	0.4397	0.00%
2021-05-26	0	0.049	0.049	0.052	0.049	0.052	560,000	28,340	0.0506	0.434	0.434	0.461	0.434	0.461	63,156	0.4487	-2.00%
2021-05-25	0	0.050	0.049	0.051	0.049	0.056	920,000	46,150	0.0502	0.443	0.434	0.452	0.434	0.497	103,756	0.4448	-3.85%
2021-05-24	0	0.052	0.051	0.056	0.048	0.065	2,710,000	145,870	0.0538	0.461	0.452	0.497	0.426	0.576	305,628	0.4773	0.00%
2021-05-21	0	0.052	0.049	0.052	0.049	0.052	100,000	5,040	0.0504	0.461	0.434	0.461	0.434	0.461	11,278	0.4469	8.33%
2021-05-20	0	0.048	0.048	0.051	0.048	0.048	300,000	14,720	0.0491	0.426	0.426	0.452	0.426	0.426	33,833	0.4351	-2.04%
2021-05-18	0	0.049	0.048	0.051	-	-	0	0	-	0.434	0.426	0.452	-	-	0	-	0.00%
2021-05-17	0	0.049	0.048	0.051	0.049	0.049	170,000	8,330	0.0490	0.434	0.426	0.452	0.434	0.434	19,172	0.4345	0.00%
2021-05-14	0	0.049	0.049	0.052	0.049	0.049	150,000	7,350	0.0490	0.434	0.434	0.461	0.434	0.434	16,917	0.4345	0.00%
2021-05-13	0	0.049	0.048	0.052	0.048	0.050	350,000	17,190	0.0491	0.434	0.426	0.461	0.426	0.443	39,472	0.4355	0.00%
2021-05-12	0	0.049	0.048	0.052	-	-	0	0	-	0.434	0.426	0.461	-	-	0	-	0.00%
2021-05-11	0	0.049	0.048	0.052	-	-	0	0	-	0.434	0.426	0.461	-	-	0	-	0.00%
2021-05-10	0	0.049	0.049	0.052	0.049	0.049	100,000	4,900	0.0490	0.434	0.434	0.461	0.434	0.434	11,278	0.4345	-2.00%
2021-05-07	0	0.050	0.049	0.052	0.050	0.052	360,000	18,420	0.0512	0.443	0.434	0.461	0.443	0.461	40,600	0.4537	-1.96%
2021-05-06	0	0.051	0.049	0.053	0.050	0.051	120,000	6,060	0.0505	0.452	0.434	0.470	0.443	0.452	13,533	0.4478	2.00%
2021-05-05	0	0.050	0.049	0.054	-	-	0	0	-	0.443	0.434	0.479	-	-	0	-	0.00%
2021-05-04	0	0.050	0.049	0.050	0.051	0.051	60,000	3,060	0.0510	0.443	0.434	0.443	0.452	0.452	6,767	0.4522	4.17%
2021-05-03	0	0.048	0.048	0.050	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2021-04-30	0	0.048	0.048	0.051	0.048	0.051	390,000	19,400	0.0497	0.426	0.426	0.452	0.426	0.452	43,983	0.4411	0.00%
2021-04-29	0	0.048	0.048	0.050	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2021-04-28	0	0.048	0.048	0.050	0.048	0.048	760,000	36,480	0.0480	0.426	0.426	0.443	0.426	0.426	85,711	0.4256	0.00%
2021-04-27	0	0.048	0.048	0.049	-	-	0	0	-	0.426	0.426	0.434	-	-	0	-	0.00%
2021-04-26	0	0.048	0.047	0.050	0.048	0.052	1,040,000	50,730	0.0488	0.426	0.417	0.443	0.426	0.461	117,289	0.4325	-5.88%
2021-04-23	0	0.051	0.049	0.055	-	-	0	0	-	0.452	0.434	0.488	-	-	0	-	0.00%
2021-04-22	0	0.051	0.050	0.054	0.050	0.051	1,740,000	87,850	0.0505	0.452	0.443	0.479	0.443	0.452	196,233	0.4477	0.00%
2021-04-21	0	0.051	0.050	0.054	0.051	0.051	2,470,000	125,970	0.0510	0.452	0.443	0.479	0.452	0.452	278,561	0.4522	-3.77%
2021-04-20	0	0.053	0.051	0.053	0.051	0.058	2,360,000	122,070	0.0517	0.470	0.452	0.470	0.452	0.514	266,156	0.4586	-1.85%
2021-04-19	0	0.054	0.054	0.058	-	-	0	0	-	0.479	0.479	0.514	-	-	0	-	1.89%
2021-04-16	0	0.053	0.051	0.058	-	-	0	0	-	0.470	0.452	0.514	-	-	0	-	0.00%
2021-04-15	0	0.053	0.051	0.058	-	-	0	0	-	0.470	0.452	0.514	-	-	0	-	0.00%
2021-04-14	0	0.053	0.052	0.059	-	-	0	0	-	0.470	0.461	0.523	-	-	0	-	0.00%
2021-04-13	0	0.053	0.053	0.063	0.052	0.053	138,000	7,154	0.0518	0.470	0.470	0.559	0.461	0.470	15,563	0.4597	-1.85%
2021-04-12	0	0.054	0.052	0.056	-	-	0	0	-	0.479	0.461	0.497	-	-	0	-	0.00%
2021-04-09	0	0.054	0.052	0.058	-	-	0	0	-	0.479	0.461	0.514	-	-	0	-	0.00%
2021-04-08	0	0.054	0.052	0.058	-	-	0	0	-	0.479	0.461	0.514	-	-	0	-	0.00%
2021-04-07	0	0.054	0.052	0.057	-	-	0	0	-	0.479	0.461	0.505	-	-	0	-	0.00%
2021-04-01	0	0.054	0.054	0.060	0.054	0.054	110,000	5,990	0.0545	0.479	0.479	0.532	0.479	0.479	12,406	0.4828	0.00%
2021-03-31	0	0.054	0.052	0.062	-	-	0	0	-	0.479	0.461	0.550	-	-	0	-	0.00%
2021-03-30	0	0.054	0.052	0.054	-	-	0	0	-	0.479	0.461	0.479	-	-	0	-	0.00%
2021-03-29	0	0.054	0.052	0.061	-	-	0	0	-	0.479	0.461	0.541	-	-	0	-	0.00%
2021-03-26	0	0.054	0.052	0.060	0.054	0.054	20,000	1,080	0.0540	0.479	0.461	0.532	0.479	0.479	2,256	0.4788	0.00%
2021-03-25	0	0.054	0.052	0.054	-	-	16,667	900	0.0540	0.479	0.461	0.479	-	-	1,880	0.4788	0.00%
2021-03-24	0	0.054	0.052	0.054	0.051	0.054	160,000	8,440	0.0528	0.479	0.461	0.479	0.452	0.479	18,044	0.4677	-3.57%
2021-03-23	0	0.056	0.055	0.057	-	-	0	0	-	0.497	0.488	0.505	-	-	0	-	0.00%
2021-03-22	0	0.056	0.054	0.057	0.056	0.056	100,000	5,600	0.0560	0.497	0.479	0.505	0.497	0.497	11,278	0.4966	3.70%
2021-03-19	0	0.054	0.053	0.056	0.054	0.056	150,000	8,300	0.0553	0.479	0.470	0.497	0.479	0.497	16,917	0.4906	-3.57%
2021-03-18	0	0.056	0.054	0.056	0.054	0.057	1,300,000	71,490	0.0550	0.497	0.479	0.497	0.479	0.505	146,611	0.4876	0.00%
2021-03-17	0	0.056	0.054	0.057	0.054	0.056	650,000	35,410	0.0545	0.497	0.479	0.505	0.479	0.497	73,306	0.4830	-3.45%
2021-03-16	0	0.058	0.056	0.058	0.058	0.058	300,000	17,400	0.0580	0.514	0.497	0.514	0.514	0.514	33,833	0.5143	-1.69%
2021-03-15	0	0.059	0.057	0.061	0.059	0.061	420,000	25,080	0.0597	0.523	0.505	0.541	0.523	0.541	47,367	0.5295	3.51%
2021-03-12	0	0.057	0.057	0.058	0.056	0.060	940,000	54,000	0.0574	0.505	0.505	0.514	0.497	0.532	106,011	0.5094	-1.72%
2021-03-11	0	0.058	0.057	0.058	0.057	0.060	700,000	40,960	0.0585	0.514	0.505	0.514	0.505	0.532	78,944	0.5188	0.00%
2021-03-10	0	0.058	0.057	0.060	-	-	0	0	-	0.514	0.505	0.532	-	-	0	-	0.00%
2021-03-09	0	0.058	0.057	0.060	0.057	0.062	1,790,000	104,710	0.0585	0.514	0.505	0.532	0.505	0.550	201,872	0.5187	-9.38%
2021-03-08	0	0.064	0.064	0.065	0.063	0.064	120,000	7,670	0.0639	0.567	0.567	0.576	0.559	0.567	13,533	0.5667	-1.54%
2021-03-05	0	0.065	0.060	0.065	-	-	0	0	-	0.576	0.532	0.576	-	-	0	-	0.00%
2021-03-04	0	0.065	0.060	0.065	0.065	0.065	80,000	5,200	0.0650	0.576	0.532	0.576	0.576	0.576	9,022	0.5764	0.00%
2021-03-03	0	0.065	0.062	0.065	0.064	0.076	500,000	33,180	0.0664	0.576	0.550	0.576	0.567	0.674	56,389	0.5884	1.56%
2021-03-02	0	0.064	0.062	0.064	0.060	0.065	3,840,000	233,960	0.0609	0.567	0.550	0.567	0.532	0.576	433,067	0.5402	0.00%
2021-03-01	0	0.064	0.064	0.072	0.063	0.065	320,000	20,760	0.0649	0.567	0.567	0.638	0.559	0.576	36,089	0.5752	-5.88%
2021-02-26	0	0.068	0.068	0.070	0.065	0.070	240,000	16,080	0.0670	0.603	0.603	0.621	0.576	0.621	27,067	0.5941	-8.11%
2021-02-25	0	0.074	0.069	0.074	0.067	0.074	500,000	34,500	0.0690	0.656	0.612	0.656	0.594	0.656	56,389	0.6118	4.23%
2021-02-24	0	0.071	0.065	0.071	-	-	0	0	-	0.630	0.576	0.630	-	-	0	-	-2.74%
2021-02-23	0	0.073	0.070	0.073	-	-	100,000	7,300	0.0730	0.647	0.621	0.647	-	-	11,278	0.6473	0.00%
2021-02-22	0	0.073	0.070	0.073	-	-	0	0	-	0.647	0.621	0.647	-	-	0	-	0.00%
2021-02-19	0	0.073	0.073	0.074	0.068	0.074	90,000	6,280	0.0698	0.647	0.647	0.656	0.603	0.656	10,150	0.6187	7.35%
2021-02-18	0	0.068	0.068	0.075	-	-	0	0	-	0.603	0.603	0.665	-	-	0	-	0.00%
2021-02-17	0	0.068	0.068	0.074	-	-	0	0	-	0.603	0.603	0.656	-	-	0	-	0.00%
2021-02-16	0	0.068	0.066	0.073	0.068	0.074	830,000	59,360	0.0715	0.603	0.585	0.647	0.603	0.656	93,606	0.6342	4.62%
2021-02-11	0	0.065	0.063	0.070	-	-	0	0	-	0.576	0.559	0.621	-	-	0	-	0.00%
2021-02-10	0	0.065	0.065	0.070	-	-	0	0	-	0.576	0.576	0.621	-	-	0	-	0.00%
2021-02-09	0	0.065	0.063	0.072	0.065	0.065	30,000	1,950	0.0650	0.576	0.559	0.638	0.576	0.576	3,383	0.5764	0.00%
2021-02-08	0	0.065	0.062	0.068	0.064	0.065	90,000	5,840	0.0649	0.576	0.550	0.603	0.567	0.576	10,150	0.5754	6.56%
2021-02-05	0	0.061	0.060	0.064	0.061	0.065	470,000	29,310	0.0624	0.541	0.532	0.567	0.541	0.576	53,006	0.5530	0.00%
2021-02-04	0	0.061	0.061	0.066	0.061	0.068	330,000	20,930	0.0634	0.541	0.541	0.585	0.541	0.603	37,217	0.5624	-1.61%
2021-02-03	0	0.062	0.061	0.066	0.062	0.076	770,000	50,710	0.0659	0.550	0.541	0.585	0.550	0.674	86,839	0.5840	-7.46%
2021-02-02	0	0.067	0.061	0.067	-	-	0	0	-	0.594	0.541	0.594	-	-	0	-	-1.47%
2021-02-01	0	0.068	0.061	0.068	-	-	0	0	-	0.603	0.541	0.603	-	-	0	-	-1.45%
2021-01-29	0	0.069	0.063	0.069	-	-	0	0	-	0.612	0.559	0.612	-	-	0	-	-1.43%
2021-01-28	0	0.070	0.062	0.070	-	-	0	0	-	0.621	0.550	0.621	-	-	0	-	0.00%
2021-01-27	0	0.070	0.063	0.070	0.070	0.070	30,000	2,100	0.0700	0.621	0.559	0.621	0.621	0.621	3,383	0.6207	0.00%
2021-01-26	0	0.070	0.065	0.070	-	-	0	0	-	0.621	0.576	0.621	-	-	0	-	-1.41%
2021-01-25	0	0.071	0.062	0.071	0.063	0.075	200,000	13,170	0.0659	0.630	0.550	0.630	0.559	0.665	22,556	0.5839	12.70%
2021-01-22	0	0.063	0.059	0.063	0.060	0.064	1,190,000	72,950	0.0613	0.559	0.523	0.559	0.532	0.567	134,206	0.5436	-3.08%
2021-01-21	0	0.065	0.062	0.065	-	-	0	0	-	0.576	0.550	0.576	-	-	0	-	0.00%
2021-01-20	0	0.065	0.065	0.070	0.060	0.067	1,140,000	70,920	0.0622	0.576	0.576	0.621	0.532	0.594	128,567	0.5516	-8.45%
2021-01-19	0	0.071	0.062	0.071	0.071	0.071	30,000	2,130	0.0710	0.630	0.550	0.630	0.630	0.630	3,383	0.6296	7.58%
2021-01-18	0	0.066	0.062	0.068	-	-	0	0	-	0.585	0.550	0.603	-	-	0	-	0.00%
2021-01-15	0	0.066	0.062	0.066	0.066	0.066	120,000	7,920	0.0660	0.585	0.550	0.585	0.585	0.585	13,533	0.5852	-1.49%
2021-01-14	0	0.067	0.064	0.068	-	-	0	0	-	0.594	0.567	0.603	-	-	0	-	0.00%
2021-01-13	0	0.067	0.063	0.068	-	-	0	0	-	0.594	0.559	0.603	-	-	0	-	0.00%
2021-01-12	0	0.067	0.063	0.067	-	-	0	0	-	0.594	0.559	0.594	-	-	0	-	0.00%
2021-01-11	0	0.067	0.064	0.068	-	-	0	0	-	0.594	0.567	0.603	-	-	0	-	0.00%
2021-01-08	0	0.067	0.067	0.072	-	-	0	0	-	0.594	0.594	0.638	-	-	0	-	0.00%
2021-01-07	0	0.067	0.067	0.072	0.067	0.067	70,000	4,690	0.0670	0.594	0.594	0.638	0.594	0.594	7,894	0.5941	-1.47%
2021-01-06	0	0.068	0.067	0.072	0.067	0.068	180,000	12,190	0.0677	0.603	0.594	0.638	0.594	0.603	20,300	0.6005	-5.56%
2021-01-05	0	0.072	0.067	0.072	-	-	0	0	-	0.638	0.594	0.638	-	-	0	-	0.00%
2021-01-04	0	0.072	0.067	0.072	-	-	0	0	-	0.638	0.594	0.638	-	-	0	-	-1.37%
2020-12-31	0	0.073	0.066	0.073	0.073	0.073	190,000	13,870	0.0730	0.647	0.585	0.647	0.647	0.647	21,428	0.6473	8.96%
2020-12-30	0	0.067	0.065	0.071	0.067	0.067	50,000	3,350	0.0670	0.594	0.576	0.630	0.594	0.594	5,639	0.5941	-2.90%
2020-12-29	0	0.069	0.069	0.074	0.069	0.081	3,900,000	277,440	0.0711	0.612	0.612	0.656	0.612	0.718	439,833	0.6308	-14.81%
2020-12-28	0	0.081	0.073	0.082	0.070	0.082	1,630,000	124,100	0.0761	0.718	0.647	0.727	0.621	0.727	183,828	0.6751	2.53%
2020-12-24	0	0.079	0.072	0.080	0.074	0.079	830,000	63,320	0.0763	0.700	0.638	0.709	0.656	0.700	93,606	0.6765	6.76%
2020-12-23	0	0.074	0.065	0.074	0.066	0.076	1,280,000	91,380	0.0714	0.656	0.576	0.656	0.585	0.674	144,356	0.6330	10.45%
2020-12-22	0	0.067	0.062	0.067	-	-	0	0	-	0.594	0.550	0.594	-	-	0	-	0.00%
2020-12-21	0	0.067	0.062	0.070	-	-	0	0	-	0.594	0.550	0.621	-	-	0	-	0.00%
2020-12-18	0	0.067	0.062	0.072	-	-	0	0	-	0.594	0.550	0.638	-	-	0	-	0.00%
2020-12-17	0	0.067	0.062	0.072	-	-	0	0	-	0.594	0.550	0.638	-	-	0	-	0.00%
2020-12-16	0	0.067	0.062	0.068	0.067	0.067	130,000	8,710	0.0670	0.594	0.550	0.603	0.594	0.594	14,661	0.5941	0.00%
2020-12-15	0	0.067	0.062	0.072	-	-	0	0	-	0.594	0.550	0.638	-	-	0	-	0.00%
2020-12-14	0	0.067	0.062	0.067	-	-	0	0	-	0.594	0.550	0.594	-	-	0	-	0.00%
2020-12-11	0	0.067	0.063	0.067	-	-	0	0	-	0.594	0.559	0.594	-	-	0	-	0.00%
2020-12-10	0	0.067	0.063	0.067	-	-	0	0	-	0.594	0.559	0.594	-	-	0	-	-1.47%
2020-12-09	0	0.068	0.064	0.068	0.066	0.068	110,000	7,280	0.0662	0.603	0.567	0.603	0.585	0.603	12,406	0.5868	4.62%
2020-12-08	0	0.065	0.062	0.071	-	-	0	0	-	0.576	0.550	0.630	-	-	0	-	0.00%
2020-12-07	0	0.065	0.065	0.071	0.065	0.065	90,000	5,850	0.0650	0.576	0.576	0.630	0.576	0.576	10,150	0.5764	-1.52%
2020-12-04	0	0.066	0.064	0.070	-	-	0	0	-	0.585	0.567	0.621	-	-	0	-	0.00%
2020-12-03	0	0.066	0.064	0.071	-	-	0	0	-	0.585	0.567	0.630	-	-	0	-	0.00%
2020-12-02	0	0.066	0.064	0.071	-	-	0	0	-	0.585	0.567	0.630	-	-	0	-	0.00%
2020-12-01	0	0.066	0.063	0.071	-	-	0	0	-	0.585	0.559	0.630	-	-	0	-	0.00%
2020-11-30	0	0.066	0.066	0.071	0.066	0.066	100,000	6,600	0.0660	0.585	0.585	0.630	0.585	0.585	11,278	0.5852	-8.33%
2020-11-27	0	0.072	0.068	0.073	-	-	0	0	-	0.638	0.603	0.647	-	-	0	-	0.00%
2020-11-26	0	0.072	0.067	0.073	-	-	0	0	-	0.638	0.594	0.647	-	-	0	-	0.00%
2020-11-25	0	0.072	0.067	0.073	-	-	0	0	-	0.638	0.594	0.647	-	-	0	-	0.00%
2020-11-24	0	0.072	0.067	0.073	-	-	0	0	-	0.638	0.594	0.647	-	-	0	-	0.00%
2020-11-23	0	0.072	0.067	0.073	-	-	0	0	-	0.638	0.594	0.647	-	-	0	-	0.00%
2020-11-20	0	0.072	0.067	0.073	-	-	0	0	-	0.638	0.594	0.647	-	-	0	-	0.00%
2020-11-19	0	0.072	0.069	0.072	0.069	0.072	240,000	16,660	0.0694	0.638	0.612	0.638	0.612	0.638	27,067	0.6155	-1.37%
2020-11-18	0	0.073	0.069	0.073	-	-	0	0	-	0.647	0.612	0.647	-	-	0	-	0.00%
2020-11-17	0	0.073	0.069	0.073	0.069	0.073	74,000	5,230	0.0707	0.647	0.612	0.647	0.612	0.647	8,346	0.6267	4.29%
2020-11-16	0	0.070	0.066	0.074	-	-	0	0	-	0.621	0.585	0.656	-	-	0	-	0.00%
2020-11-13	0	0.070	0.068	0.072	0.070	0.070	30,000	2,100	0.0700	0.621	0.603	0.638	0.621	0.621	3,383	0.6207	-2.78%
2020-11-12	0	0.072	0.066	0.072	-	-	0	0	-	0.638	0.585	0.638	-	-	0	-	0.00%
2020-11-11	0	0.072	0.066	0.072	0.072	0.072	40,000	2,880	0.0720	0.638	0.585	0.638	0.638	0.638	4,511	0.6384	-2.70%
2020-11-10	0	0.074	0.066	0.074	-	-	0	0	-	0.656	0.585	0.656	-	-	0	-	0.00%
2020-11-09	0	0.074	0.066	0.074	-	-	0	0	-	0.656	0.585	0.656	-	-	0	-	0.00%
2020-11-06	0	0.074	0.065	0.074	-	-	0	0	-	0.656	0.576	0.656	-	-	0	-	0.00%
2020-11-05	0	0.074	0.067	0.074	-	-	0	0	-	0.656	0.594	0.656	-	-	0	-	0.00%
2020-11-04	0	0.074	0.064	0.074	-	-	0	0	-	0.656	0.567	0.656	-	-	0	-	0.00%
2020-11-03	0	0.074	0.070	0.074	0.070	0.074	210,000	15,140	0.0721	0.656	0.621	0.656	0.621	0.656	23,683	0.6393	1.37%
2020-11-02	0	0.073	0.066	0.074	0.073	0.073	190,000	13,870	0.0730	0.647	0.585	0.656	0.647	0.647	21,428	0.6473	0.00%
2020-10-30	0	0.073	0.064	0.073	0.064	0.073	390,000	25,570	0.0656	0.647	0.567	0.647	0.567	0.647	43,983	0.5814	12.31%
2020-10-29	0	0.065	0.065	0.073	0.065	0.065	10,000	650	0.0650	0.576	0.576	0.647	0.576	0.576	1,128	0.5764	-10.96%
2020-10-28	0	0.073	0.065	0.074	-	-	0	0	-	0.647	0.576	0.656	-	-	0	-	0.00%
2020-10-27	0	0.073	0.066	0.073	-	-	0	0	-	0.647	0.585	0.647	-	-	0	-	0.00%
2020-10-23	0	0.073	0.066	0.073	-	-	0	0	-	0.647	0.585	0.647	-	-	0	-	0.00%
2020-10-22	0	0.073	0.066	0.073	-	-	0	0	-	0.647	0.585	0.647	-	-	0	-	0.00%
2020-10-21	0	0.073	0.066	0.073	0.064	0.073	480,000	31,130	0.0649	0.647	0.585	0.647	0.567	0.647	54,133	0.5751	1.39%
2020-10-20	0	0.072	0.067	0.073	0.067	0.072	170,000	11,790	0.0694	0.638	0.594	0.647	0.594	0.638	19,172	0.6150	-4.00%
2020-10-19	0	0.075	0.067	0.077	0.075	0.075	60,000	4,500	0.0750	0.665	0.594	0.683	0.665	0.665	6,767	0.6650	0.00%
2020-10-16	0	0.075	0.068	0.075	-	-	0	0	-	0.665	0.603	0.665	-	-	0	-	0.00%
2020-10-15	0	0.075	0.068	0.075	-	-	0	0	-	0.665	0.603	0.665	-	-	0	-	0.00%
2020-10-14	0	0.075	0.068	0.075	0.070	0.075	280,000	20,220	0.0722	0.665	0.603	0.665	0.621	0.665	31,578	0.6403	7.14%
2020-10-12	0	0.070	0.066	0.072	0.069	0.072	280,000	19,610	0.0700	0.621	0.585	0.638	0.612	0.638	31,578	0.6210	-2.78%
2020-10-09	0	0.072	0.066	0.072	-	-	0	0	-	0.638	0.585	0.638	-	-	0	-	-1.37%
2020-10-08	0	0.073	0.066	0.073	-	-	0	0	-	0.647	0.585	0.647	-	-	0	-	0.00%
2020-10-07	0	0.073	0.066	0.073	0.075	0.075	80,000	6,000	0.0750	0.647	0.585	0.647	0.665	0.665	9,022	0.6650	2.82%
2020-10-06	0	0.071	0.063	0.071	-	-	0	0	-	0.630	0.559	0.630	-	-	0	-	0.00%
2020-10-05	0	0.071	0.063	0.071	-	-	0	0	-	0.630	0.559	0.630	-	-	0	-	0.00%
2020-09-30	0	0.071	0.063	0.074	-	-	0	0	-	0.630	0.559	0.656	-	-	0	-	0.00%
2020-09-29	0	0.071	0.063	0.074	-	-	0	0	-	0.630	0.559	0.656	-	-	0	-	0.00%
2020-09-28	0	0.071	0.065	0.072	0.063	0.071	470,000	31,610	0.0673	0.630	0.576	0.638	0.559	0.630	53,006	0.5964	-1.39%
2020-09-25	0	0.072	0.062	0.072	-	-	0	0	-	0.638	0.550	0.638	-	-	0	-	0.00%
2020-09-24	0	0.072	0.062	0.072	-	-	0	0	-	0.638	0.550	0.638	-	-	0	-	0.00%
2020-09-23	0	0.072	0.065	0.072	-	-	0	0	-	0.638	0.576	0.638	-	-	0	-	-2.70%
2020-09-22	0	0.074	0.068	0.074	0.066	0.074	180,000	12,520	0.0696	0.656	0.603	0.656	0.585	0.656	20,300	0.6167	-1.33%
2020-09-21	0	0.075	0.065	0.075	0.076	0.076	70,000	5,320	0.0760	0.665	0.576	0.665	0.674	0.674	7,894	0.6739	1.35%
2020-09-18	0	0.074	0.068	0.077	0.073	0.074	520,000	38,460	0.0740	0.656	0.603	0.683	0.647	0.656	58,644	0.6558	1.37%
2020-09-17	0	0.073	0.067	0.073	0.073	0.073	80,000	5,840	0.0730	0.647	0.594	0.647	0.647	0.647	9,022	0.6473	5.80%
2020-09-16	0	0.069	0.063	0.073	0.065	0.069	180,000	11,880	0.0660	0.612	0.559	0.647	0.576	0.612	20,300	0.5852	1.47%
2020-09-15	0	0.068	0.064	0.073	-	-	0	0	-	0.603	0.567	0.647	-	-	0	-	0.00%
2020-09-14	0	0.068	0.066	0.068	0.072	0.075	150,000	11,080	0.0739	0.603	0.585	0.603	0.638	0.665	16,917	0.6550	4.62%
2020-09-11	0	0.065	0.065	0.070	0.065	0.077	170,000	11,510	0.0677	0.576	0.576	0.621	0.576	0.683	19,172	0.6003	-12.16%
2020-09-10	0	0.074	0.062	0.078	0.061	0.078	600,000	41,040	0.0684	0.656	0.550	0.692	0.541	0.692	67,667	0.6065	15.62%
2020-09-09	0	0.064	0.057	0.074	-	-	0	0	-	0.567	0.505	0.656	-	-	0	-	0.00%
2020-09-08	0	0.064	0.063	0.072	0.064	0.072	20,000	1,360	0.0680	0.567	0.559	0.638	0.567	0.638	2,256	0.6030	-9.86%
2020-09-07	0	0.071	0.060	0.071	0.070	0.071	370,000	26,140	0.0706	0.630	0.532	0.630	0.621	0.630	41,728	0.6264	4.41%
2020-09-04	0	0.068	0.062	0.068	0.068	0.068	60,000	4,080	0.0680	0.603	0.550	0.603	0.603	0.603	6,767	0.6030	1.49%
2020-09-03	0	0.067	0.063	0.068	0.066	0.068	300,000	20,150	0.0672	0.594	0.559	0.603	0.585	0.603	33,833	0.5956	3.08%
2020-09-02	0	0.065	0.054	0.065	0.065	0.067	40,000	2,620	0.0655	0.576	0.479	0.576	0.576	0.594	4,511	0.5808	12.07%
2020-09-01	0	0.058	0.050	0.062	-	-	0	0	-	0.514	0.443	0.550	-	-	0	-	0.00%
2020-08-31	0	0.058	0.050	0.058	0.059	0.060	40,000	2,390	0.0598	0.514	0.443	0.514	0.523	0.532	4,511	0.5298	0.00%
2020-08-28	0	0.058	0.050	0.058	0.049	0.059	120,000	6,960	0.0580	0.514	0.443	0.514	0.434	0.523	13,533	0.5143	7.41%
2020-08-27	0	0.054	0.049	0.062	-	-	0	0	-	0.479	0.434	0.550	-	-	0	-	0.00%
2020-08-26	0	0.054	0.052	0.057	-	-	0	0	-	0.479	0.461	0.505	-	-	0	-	0.00%
2020-08-25	0	0.054	0.050	0.054	0.053	0.054	350,000	18,580	0.0531	0.479	0.443	0.479	0.470	0.479	39,472	0.4707	1.89%
2020-08-24	0	0.053	0.052	0.058	0.053	0.053	40,000	2,120	0.0530	0.470	0.461	0.514	0.470	0.470	4,511	0.4700	-7.02%
2020-08-21	0	0.057	0.055	0.057	0.057	0.057	350,000	19,950	0.0570	0.505	0.488	0.505	0.505	0.505	39,472	0.5054	-5.00%
2020-08-20	0	0.060	0.056	0.060	0.054	0.072	1,170,000	66,490	0.0568	0.532	0.497	0.532	0.479	0.638	131,950	0.5039	3.45%
2020-08-19	0	0.058	0.058	0.067	0.058	0.058	20,000	1,160	0.0580	0.514	0.514	0.594	0.514	0.514	2,256	0.5143	-4.92%
2020-08-18	0	0.061	0.057	0.064	0.058	0.064	710,000	44,130	0.0622	0.541	0.505	0.567	0.514	0.567	80,072	0.5511	-4.69%
2020-08-17	0	0.064	0.062	0.065	0.055	0.068	1,550,000	92,320	0.0596	0.567	0.550	0.576	0.488	0.603	174,806	0.5281	0.00%
2020-08-14	0	0.064	0.061	0.065	0.058	0.075	1,220,000	74,940	0.0614	0.567	0.541	0.576	0.514	0.665	137,589	0.5447	-7.25%
2020-08-13	0	0.069	0.067	0.071	0.052	0.075	15,280,000	982,480	0.0643	0.612	0.594	0.630	0.461	0.665	1,723,244	0.5701	43.75%
2020-08-12	0	0.048	0.043	0.049	0.042	0.048	490,000	23,020	0.0470	0.426	0.381	0.434	0.372	0.426	55,261	0.4166	14.29%
2020-08-11	0	0.042	0.041	0.045	0.041	0.041	400,000	16,400	0.0410	0.372	0.364	0.399	0.364	0.364	45,111	0.3635	0.00%
2020-08-10	0	0.042	0.042	0.045	0.041	0.041	60,000	2,460	0.0410	0.372	0.372	0.399	0.364	0.364	6,767	0.3635	-2.33%
2020-08-07	0	0.043	0.041	0.045	-	-	0	0	-	0.381	0.364	0.399	-	-	0	-	0.00%
2020-08-06	0	0.043	0.041	0.045	-	-	0	0	-	0.381	0.364	0.399	-	-	0	-	0.00%
2020-08-05	0	0.043	0.041	0.045	-	-	0	0	-	0.381	0.364	0.399	-	-	0	-	0.00%
2020-08-04	0	0.043	0.041	0.043	-	-	0	0	-	0.381	0.364	0.381	-	-	0	-	0.00%
2020-08-03	0	0.043	0.041	0.044	0.041	0.041	310,000	12,710	0.0410	0.381	0.364	0.390	0.364	0.364	34,961	0.3635	-4.44%
2020-07-31	0	0.045	0.042	0.045	-	-	0	0	-	0.399	0.372	0.399	-	-	0	-	0.00%
2020-07-30	0	0.045	0.041	0.045	0.041	0.045	440,000	18,600	0.0423	0.399	0.364	0.399	0.364	0.399	49,622	0.3748	4.65%
2020-07-29	0	0.043	0.042	0.048	-	-	0	0	-	0.381	0.372	0.426	-	-	0	-	0.00%
2020-07-28	0	0.043	0.043	0.045	-	-	0	0	-	0.381	0.381	0.399	-	-	0	-	0.00%
2020-07-27	0	0.043	0.042	0.046	0.042	0.044	1,500,000	64,560	0.0430	0.381	0.372	0.408	0.372	0.390	169,167	0.3816	-8.51%
2020-07-24	0	0.047	0.044	0.051	-	-	0	0	-	0.417	0.390	0.452	-	-	0	-	0.00%
2020-07-23	0	0.047	0.045	0.050	-	-	0	0	-	0.417	0.399	0.443	-	-	0	-	0.00%
2020-07-22	0	0.047	0.045	0.047	-	-	0	0	-	0.417	0.399	0.417	-	-	0	-	0.00%
2020-07-21	0	0.047	0.047	0.049	0.045	0.045	50,000	2,250	0.0450	0.417	0.417	0.434	0.399	0.399	5,639	0.3990	4.44%
2020-07-20	0	0.045	0.044	0.048	0.044	0.045	1,670,000	73,720	0.0441	0.399	0.390	0.426	0.390	0.399	188,339	0.3914	-2.17%
2020-07-17	0	0.046	0.046	0.051	-	-	0	0	-	0.408	0.408	0.452	-	-	0	-	0.00%
2020-07-16	0	0.046	0.046	0.051	0.046	0.050	1,270,000	62,340	0.0491	0.408	0.408	0.452	0.408	0.443	143,228	0.4353	-9.80%
2020-07-15	0	0.051	0.050	0.051	-	-	0	0	-	0.452	0.443	0.452	-	-	0	-	0.00%
2020-07-14	0	0.051	0.050	0.058	-	-	0	0	-	0.452	0.443	0.514	-	-	0	-	0.00%
2020-07-13	0	0.051	0.050	0.058	0.051	0.051	140,000	7,140	0.0510	0.452	0.443	0.514	0.452	0.452	15,789	0.4522	-3.77%
2020-07-10	0	0.053	0.050	0.055	-	-	0	0	-	0.470	0.443	0.488	-	-	0	-	0.00%
2020-07-09	0	0.053	0.052	0.053	0.049	0.056	1,070,000	54,580	0.0510	0.470	0.461	0.470	0.434	0.497	120,672	0.4523	0.00%
2020-07-08	0	0.053	0.048	0.053	-	-	0	0	-	0.470	0.426	0.470	-	-	0	-	0.00%
2020-07-07	0	0.053	0.047	0.054	-	-	0	0	-	0.470	0.417	0.479	-	-	0	-	0.00%
2020-07-06	0	0.053	0.049	0.053	0.049	0.054	270,000	13,950	0.0517	0.470	0.434	0.470	0.434	0.479	30,450	0.4581	-1.85%
2020-07-03	0	0.054	0.050	0.054	0.054	0.054	30,000	1,620	0.0540	0.479	0.443	0.479	0.479	0.479	3,383	0.4788	1.89%
2020-07-02	0	0.053	0.050	0.053	0.050	0.060	1,040,000	53,020	0.0510	0.470	0.443	0.470	0.443	0.532	117,289	0.4520	-8.62%
2020-06-30	0	0.058	0.051	0.058	0.057	0.058	40,000	2,310	0.0578	0.514	0.452	0.514	0.505	0.514	4,511	0.5121	3.57%
2020-06-29	0	0.056	0.055	0.056	0.052	0.059	100,000	5,530	0.0553	0.497	0.488	0.497	0.461	0.523	11,278	0.4903	0.00%
2020-06-26	0	0.056	0.052	0.056	0.056	0.056	20,000	1,120	0.0560	0.497	0.461	0.497	0.497	0.497	2,256	0.4966	3.70%
2020-06-24	0	0.054	0.052	0.056	0.050	0.056	130,000	7,140	0.0549	0.479	0.461	0.497	0.443	0.497	14,661	0.4870	3.85%
2020-06-23	0	0.052	0.052	0.055	0.051	0.056	390,000	20,280	0.0520	0.461	0.461	0.488	0.452	0.497	43,983	0.4611	4.00%
2020-06-22	0	0.050	0.047	0.050	0.047	0.050	1,820,000	88,760	0.0488	0.443	0.417	0.443	0.417	0.443	205,256	0.4324	-1.96%
2020-06-19	0	0.051	0.048	0.053	0.047	0.052	550,000	26,270	0.0478	0.452	0.426	0.470	0.417	0.461	62,028	0.4235	-1.92%
2020-06-18	0	0.052	0.048	0.052	-	-	0	0	-	0.461	0.426	0.461	-	-	0	-	0.00%
2020-06-17	0	0.052	0.048	0.053	-	-	0	0	-	0.461	0.426	0.470	-	-	0	-	0.00%
2020-06-16	0	0.052	0.046	0.052	0.052	0.053	230,000	12,160	0.0529	0.461	0.408	0.461	0.461	0.470	25,939	0.4688	-1.89%
2020-06-15	0	0.053	0.045	0.053	-	-	0	0	-	0.470	0.399	0.470	-	-	0	-	-1.85%
2020-06-12	0	0.054	0.044	0.054	-	-	0	0	-	0.479	0.390	0.479	-	-	0	-	0.00%
2020-06-11	0	0.054	0.046	0.054	0.054	0.054	70,000	3,780	0.0540	0.479	0.408	0.479	0.479	0.479	7,894	0.4788	1.89%
2020-06-10	0	0.053	0.045	0.053	0.046	0.053	50,000	2,580	0.0516	0.470	0.399	0.470	0.408	0.470	5,639	0.4575	3.92%
2020-06-09	0	0.051	0.051	0.054	-	-	0	0	-	0.452	0.452	0.479	-	-	0	-	0.00%
2020-06-08	0	0.051	0.045	0.052	-	-	0	0	-	0.452	0.399	0.461	-	-	0	-	0.00%
2020-06-05	0	0.051	0.047	0.051	0.049	0.051	100,000	4,920	0.0492	0.452	0.417	0.452	0.434	0.452	11,278	0.4363	10.87%
2020-06-04	0	0.046	0.044	0.048	-	-	0	0	-	0.408	0.390	0.426	-	-	0	-	0.00%
2020-06-03	0	0.046	0.046	0.049	0.046	0.048	420,000	19,420	0.0462	0.408	0.408	0.434	0.408	0.426	47,367	0.4100	-6.12%
2020-06-02	0	0.049	0.046	0.049	0.046	0.050	50,000	2,340	0.0468	0.434	0.408	0.434	0.408	0.443	5,639	0.4150	6.52%
2020-06-01	0	0.046	0.045	0.048	-	-	0	0	-	0.408	0.399	0.426	-	-	0	-	0.00%
2020-05-29	0	0.046	0.046	0.049	-	-	10,000	460	0.0460	0.408	0.408	0.434	-	-	1,128	0.4079	0.00%
2020-05-28	0	0.046	0.044	0.046	0.043	0.046	140,000	6,170	0.0441	0.408	0.390	0.408	0.381	0.408	15,789	0.3908	-2.13%
2020-05-27	0	0.047	0.045	0.049	0.043	0.047	2,890,000	126,370	0.0437	0.417	0.399	0.434	0.381	0.417	325,928	0.3877	4.44%
2020-05-26	0	0.045	0.044	0.045	0.045	0.050	4,550,000	210,880	0.0463	0.399	0.390	0.399	0.399	0.443	513,139	0.4110	-10.00%
2020-05-25	0	0.050	0.050	0.051	0.049	0.056	7,110,000	368,330	0.0518	0.443	0.443	0.452	0.434	0.497	801,850	0.4594	-16.67%
2020-05-22	0	0.060	0.056	0.064	-	-	0	0	-	0.532	0.497	0.567	-	-	0	-	0.00%
2020-05-21	0	0.060	0.056	0.060	0.057	0.060	50,000	2,970	0.0594	0.532	0.497	0.532	0.505	0.532	5,639	0.5267	0.00%
2020-05-20	0	0.060	0.056	0.060	0.059	0.060	40,000	2,380	0.0595	0.532	0.497	0.532	0.523	0.532	4,511	0.5276	9.09%
2020-05-19	0	0.055	0.055	0.059	0.055	0.060	80,000	4,700	0.0588	0.488	0.488	0.523	0.488	0.532	9,022	0.5209	3.77%
2020-05-18	0	0.053	0.053	0.060	0.052	0.053	60,000	3,150	0.0525	0.470	0.470	0.532	0.461	0.470	6,767	0.4655	-5.36%
2020-05-15	0	0.056	0.053	0.060	-	-	0	0	-	0.497	0.470	0.532	-	-	0	-	0.00%
2020-05-14	0	0.056	0.052	0.060	-	-	0	0	-	0.497	0.461	0.532	-	-	0	-	0.00%
2020-05-13	0	0.056	0.056	0.060	-	-	0	0	-	0.497	0.497	0.532	-	-	0	-	0.00%
2020-05-12	0	0.056	0.056	0.060	0.055	0.060	280,000	16,280	0.0581	0.497	0.497	0.532	0.488	0.532	31,578	0.5156	-9.68%
2020-05-11	0	0.062	0.059	0.067	0.062	0.062	150,000	9,300	0.0620	0.550	0.523	0.594	0.550	0.550	16,917	0.5498	-1.59%
2020-05-08	0	0.063	0.058	0.063	0.051	0.064	640,000	35,900	0.0561	0.559	0.514	0.559	0.452	0.567	72,178	0.4974	5.00%
2020-05-07	0	0.060	0.059	0.068	-	-	0	0	-	0.532	0.523	0.603	-	-	0	-	0.00%
2020-05-06	0	0.060	0.063	0.068	0.060	0.060	150,000	9,000	0.0600	0.532	0.559	0.603	0.532	0.532	16,917	0.5320	-6.25%
2020-05-05	0	0.064	0.064	-	0.059	0.059	140,000	8,260	0.0590	0.567	0.567	-	0.523	0.523	15,789	0.5232	8.47%
2020-05-04	0	0.059	0.055	0.059	-	-	10,000	590	0.0590	0.523	0.488	0.523	-	-	1,128	0.5232	0.00%
2020-04-29	0	0.059	0.055	0.059	0.059	0.059	40,000	2,360	0.0590	0.523	0.488	0.523	0.523	0.523	4,511	0.5232	0.00%
2020-04-28	0	0.059	0.058	0.059	0.055	0.059	70,000	3,980	0.0569	0.523	0.514	0.523	0.488	0.523	7,894	0.5042	7.27%
2020-04-27	0	0.055	0.055	0.059	0.055	0.059	1,100,000	61,730	0.0561	0.488	0.488	0.523	0.488	0.523	124,056	0.4976	-1.79%
2020-04-24	0	0.056	0.056	0.057	0.053	0.062	1,820,000	104,360	0.0573	0.497	0.497	0.505	0.470	0.550	205,256	0.5084	-18.84%
2020-04-23	0	0.069	0.063	0.069	-	-	0	0	-	0.612	0.559	0.612	-	-	0	-	0.00%
2020-04-22	0	0.069	0.063	0.069	-	-	0	0	-	0.612	0.559	0.612	-	-	0	-	0.00%
2020-04-21	0	0.069	0.064	0.069	-	-	0	0	-	0.612	0.567	0.612	-	-	0	-	0.00%
2020-04-20	0	0.069	0.059	0.074	-	-	0	0	-	0.612	0.523	0.656	-	-	0	-	0.00%
2020-04-17	0	0.069	0.062	0.069	-	-	0	0	-	0.612	0.550	0.612	-	-	0	-	0.00%
2020-04-16	0	0.069	0.063	0.069	-	-	0	0	-	0.612	0.559	0.612	-	-	0	-	0.00%
2020-04-15	0	0.069	0.064	0.069	0.069	0.069	20,000	1,380	0.0690	0.612	0.567	0.612	0.612	0.612	2,256	0.6118	2.99%
2020-04-14	0	0.067	0.062	0.070	0.067	0.067	40,000	2,680	0.0670	0.594	0.550	0.621	0.594	0.594	4,511	0.5941	0.00%
2020-04-09	0	0.067	0.058	0.068	0.060	0.067	570,000	35,050	0.0615	0.594	0.514	0.603	0.532	0.594	64,283	0.5452	-4.29%
2020-04-08	0	0.070	0.065	0.070	0.067	0.074	130,000	8,950	0.0688	0.621	0.576	0.621	0.594	0.656	14,661	0.6105	4.48%
2020-04-07	0	0.067	0.058	0.068	0.054	0.067	40,000	2,290	0.0573	0.594	0.514	0.603	0.479	0.594	4,511	0.5076	15.52%
2020-04-06	0	0.058	0.058	0.068	0.057	0.057	40,000	2,280	0.0570	0.514	0.514	0.603	0.505	0.505	4,511	0.5054	-10.77%
2020-04-03	0	0.065	0.056	0.068	-	-	0	0	-	0.576	0.497	0.603	-	-	0	-	0.00%
2020-04-02	0	0.065	0.056	0.068	-	-	0	0	-	0.576	0.497	0.603	-	-	0	-	0.00%
2020-04-01	0	0.065	0.064	0.068	0.065	0.065	300,000	19,500	0.0650	0.576	0.567	0.603	0.576	0.576	33,833	0.5764	0.00%
2020-03-31	0	0.065	0.057	0.065	0.064	0.067	100,000	6,520	0.0652	0.576	0.505	0.576	0.567	0.594	11,278	0.5781	18.18%
2020-03-30	0	0.055	0.046	0.067	-	-	0	0	-	0.488	0.408	0.594	-	-	0	-	0.00%
2020-03-27	0	0.055	0.050	0.067	-	-	0	0	-	0.488	0.443	0.594	-	-	0	-	0.00%
2020-03-26	0	0.055	0.050	0.109	-	-	0	0	-	0.488	0.443	0.967	-	-	0	-	0.00%
2020-03-25	0	0.055	0.055	0.067	-	-	0	0	-	0.488	0.488	0.594	-	-	0	-	0.00%
2020-03-24	0	0.055	0.049	0.069	-	-	0	0	-	0.488	0.434	0.612	-	-	0	-	0.00%
2020-03-23	0	0.055	0.045	0.067	-	-	0	0	-	0.488	0.399	0.594	-	-	0	-	0.00%
2020-03-20	0	0.055	0.053	0.067	0.055	0.055	330,000	18,150	0.0550	0.488	0.470	0.594	0.488	0.488	37,217	0.4877	0.00%
2020-03-19	0	0.055	0.051	0.055	0.053	0.055	400,000	21,600	0.0540	0.488	0.452	0.488	0.470	0.488	45,111	0.4788	3.77%
2020-03-18	0	0.053	0.051	0.053	0.051	0.058	2,310,000	127,390	0.0551	0.470	0.452	0.470	0.452	0.514	260,517	0.4890	-8.62%
2020-03-17	0	0.058	0.057	0.077	0.053	0.058	110,000	6,330	0.0575	0.514	0.505	0.683	0.470	0.514	12,406	0.5103	-9.38%
2020-03-16	0	0.064	0.062	0.077	-	-	0	0	-	0.567	0.550	0.683	-	-	0	-	0.00%
2020-03-13	0	0.064	0.064	0.077	0.064	0.066	550,000	35,340	0.0643	0.567	0.567	0.683	0.567	0.585	62,028	0.5697	-5.88%
2020-03-12	0	0.068	0.060	0.068	-	-	0	0	-	0.603	0.532	0.603	-	-	0	-	-1.45%
2020-03-11	0	0.069	0.058	0.077	-	-	0	0	-	0.612	0.514	0.683	-	-	0	-	0.00%
2020-03-10	0	0.069	0.063	0.077	-	-	0	0	-	0.612	0.559	0.683	-	-	0	-	0.00%
2020-03-09	0	0.069	0.065	0.076	-	-	0	0	-	0.612	0.576	0.674	-	-	0	-	0.00%
2020-03-06	0	0.069	0.066	0.074	-	-	0	0	-	0.612	0.585	0.656	-	-	0	-	0.00%
2020-03-05	0	0.069	0.065	0.074	-	-	0	0	-	0.612	0.576	0.656	-	-	0	-	0.00%
2020-03-04	0	0.069	0.068	0.074	0.068	0.069	70,000	4,770	0.0681	0.612	0.603	0.656	0.603	0.612	7,894	0.6042	-1.43%
2020-03-03	0	0.070	0.070	0.076	0.070	0.070	10,000	700	0.0700	0.621	0.621	0.674	0.621	0.621	1,128	0.6207	2.94%
2020-03-02	0	0.068	0.068	0.070	0.068	0.068	170,000	11,560	0.0680	0.603	0.603	0.621	0.603	0.603	19,172	0.6030	-6.85%
2020-02-28	0	0.073	0.069	0.073	0.070	0.073	240,000	16,890	0.0704	0.647	0.612	0.647	0.621	0.647	27,067	0.6240	-2.67%
2020-02-27	0	0.075	0.069	0.078	0.074	0.075	410,000	30,740	0.0750	0.665	0.612	0.692	0.656	0.665	46,239	0.6648	1.35%
2020-02-26	0	0.074	0.069	0.074	0.074	0.080	1,360,000	101,720	0.0748	0.656	0.612	0.656	0.656	0.709	153,378	0.6632	1.37%
2020-02-25	0	0.073	0.065	0.073	-	-	0	0	-	0.647	0.576	0.647	-	-	0	-	0.00%
2020-02-24	0	0.073	0.068	0.076	-	-	0	0	-	0.647	0.603	0.674	-	-	0	-	0.00%
2020-02-21	0	0.073	0.069	0.073	-	-	0	0	-	0.647	0.612	0.647	-	-	0	-	0.00%
2020-02-20	0	0.073	0.069	0.076	0.068	0.073	50,000	3,500	0.0700	0.647	0.612	0.674	0.603	0.647	5,639	0.6207	1.39%
2020-02-19	0	0.072	0.068	0.072	0.069	0.078	760,000	54,500	0.0717	0.638	0.603	0.638	0.612	0.692	85,711	0.6359	14.29%
2020-02-18	0	0.063	0.062	0.066	0.062	0.065	2,820,000	178,000	0.0631	0.559	0.550	0.585	0.550	0.576	318,033	0.5597	-1.56%
2020-02-17	0	0.064	0.064	0.068	0.064	0.066	340,000	22,140	0.0651	0.567	0.567	0.603	0.567	0.585	38,344	0.5774	-5.88%
2020-02-14	0	0.068	0.066	0.070	0.068	0.070	400,000	27,350	0.0684	0.603	0.585	0.621	0.603	0.621	45,111	0.6063	-2.86%
2020-02-13	0	0.070	0.065	0.076	-	-	70,000	4,900	0.0700	0.621	0.576	0.674	-	-	7,894	0.6207	0.00%
2020-02-12	0	0.070	0.065	0.070	0.069	0.070	100,000	6,950	0.0695	0.621	0.576	0.621	0.612	0.621	11,278	0.6163	0.00%
2020-02-11	0	0.070	0.066	0.070	0.066	0.070	70,000	4,660	0.0666	0.621	0.585	0.621	0.585	0.621	7,894	0.5903	0.00%
2020-02-10	0	0.070	0.067	0.070	0.069	0.070	230,000	16,090	0.0700	0.621	0.594	0.621	0.612	0.621	25,939	0.6203	0.00%
2020-02-07	0	0.070	0.064	0.077	-	-	0	0	-	0.621	0.567	0.683	-	-	0	-	0.00%
2020-02-06	0	0.070	0.067	0.076	-	-	0	0	-	0.621	0.594	0.674	-	-	0	-	0.00%
2020-02-05	0	0.070	0.066	0.075	-	-	0	0	-	0.621	0.585	0.665	-	-	0	-	0.00%
2020-02-04	0	0.070	0.067	0.074	-	-	0	0	-	0.621	0.594	0.656	-	-	0	-	0.00%
2020-02-03	0	0.070	0.069	0.074	0.070	0.070	80,000	5,600	0.0700	0.621	0.612	0.656	0.621	0.621	9,022	0.6207	-9.09%
2020-01-31	0	0.077	0.069	0.077	0.077	0.077	10,000	770	0.0770	0.683	0.612	0.683	0.683	0.683	1,128	0.6828	8.45%
2020-01-30	0	0.071	0.067	0.076	0.071	0.072	110,000	7,860	0.0715	0.630	0.594	0.674	0.630	0.638	12,406	0.6336	-7.79%
2020-01-29	0	0.077	0.071	0.086	-	-	0	0	-	0.683	0.630	0.763	-	-	0	-	0.00%
2020-01-24	0	0.077	0.071	0.086	-	-	0	0	-	0.683	0.630	0.763	-	-	0	-	0.00%
2020-01-23	0	0.077	0.069	0.080	-	-	0	0	-	0.683	0.612	0.709	-	-	0	-	0.00%
2020-01-22	0	0.077	0.068	0.080	-	-	0	0	-	0.683	0.603	0.709	-	-	0	-	0.00%
2020-01-21	0	0.077	0.072	0.086	-	-	0	0	-	0.683	0.638	0.763	-	-	0	-	0.00%
2020-01-20	0	0.077	0.071	0.086	-	-	0	0	-	0.683	0.630	0.763	-	-	0	-	0.00%
2020-01-17	0	0.077	0.073	0.085	0.077	0.077	300,000	23,100	0.0770	0.683	0.647	0.754	0.683	0.683	33,833	0.6828	1.32%
2020-01-16	0	0.076	0.079	0.080	0.073	0.073	300,000	21,900	0.0730	0.674	0.700	0.709	0.647	0.647	33,833	0.6473	-9.52%
2020-01-15	0	0.084	0.073	0.084	-	-	0	0	-	0.745	0.647	0.745	-	-	0	-	0.00%
2020-01-14	0	0.084	0.072	0.084	-	-	0	0	-	0.745	0.638	0.745	-	-	0	-	0.00%
2020-01-13	0	0.084	0.072	0.084	-	-	0	0	-	0.745	0.638	0.745	-	-	0	-	0.00%
2020-01-10	0	0.084	0.074	0.084	0.085	0.085	130,000	11,050	0.0850	0.745	0.656	0.745	0.754	0.754	14,661	0.7537	3.70%
2020-01-09	0	0.081	0.072	0.090	-	-	0	0	-	0.718	0.638	0.798	-	-	0	-	0.00%
2020-01-08	0	0.081	0.072	0.082	-	-	0	0	-	0.718	0.638	0.727	-	-	0	-	0.00%
2020-01-07	0	0.081	0.073	0.081	-	-	0	0	-	0.718	0.647	0.718	-	-	0	-	0.00%
2020-01-06	0	0.081	0.072	0.081	-	-	0	0	-	0.718	0.638	0.718	-	-	0	-	-1.22%
2020-01-03	0	0.082	0.070	0.082	-	-	0	0	-	0.727	0.621	0.727	-	-	0	-	0.00%
2020-01-02	0	0.082	0.075	0.082	0.082	0.082	60,000	4,920	0.0820	0.727	0.665	0.727	0.727	0.727	6,767	0.7271	2.50%
2019-12-31	0	0.080	0.070	0.081	0.078	0.087	240,000	19,700	0.0821	0.709	0.621	0.718	0.692	0.771	27,067	0.7278	9.59%
2019-12-30	0	0.073	0.060	0.078	-	-	0	0	-	0.647	0.532	0.692	-	-	0	-	0.00%
2019-12-27	0	0.073	0.067	0.076	-	-	0	0	-	0.647	0.594	0.674	-	-	0	-	0.00%
2019-12-24	0	0.073	0.065	0.076	-	-	0	0	-	0.647	0.576	0.674	-	-	0	-	0.00%
2019-12-23	0	0.073	0.066	0.073	0.073	0.073	50,000	3,650	0.0730	0.647	0.585	0.647	0.647	0.647	5,639	0.6473	0.00%
2019-12-20	0	0.073	0.069	0.078	-	-	0	0	-	0.647	0.612	0.692	-	-	0	-	0.00%
2019-12-19	0	0.073	0.067	0.077	-	-	0	0	-	0.647	0.594	0.683	-	-	0	-	0.00%
2019-12-18	0	0.073	0.070	0.075	0.072	0.073	360,000	26,220	0.0728	0.647	0.621	0.665	0.638	0.647	40,600	0.6458	0.00%
2019-12-17	0	0.073	0.073	0.078	0.070	0.080	1,190,000	86,840	0.0730	0.647	0.647	0.692	0.621	0.709	134,206	0.6471	-5.19%
2019-12-16	0	0.077	0.069	0.078	0.069	0.077	430,000	29,770	0.0692	0.683	0.612	0.692	0.612	0.683	48,494	0.6139	8.45%
2019-12-13	0	0.071	0.071	0.078	-	-	0	0	-	0.630	0.630	0.692	-	-	0	-	4.41%
2019-12-12	0	0.068	0.070	0.079	0.066	0.070	340,000	22,540	0.0663	0.603	0.621	0.700	0.585	0.621	38,344	0.5878	-8.11%
2019-12-11	0	0.074	0.069	0.074	-	-	0	0	-	0.656	0.612	0.656	-	-	0	-	-4.52%
2019-12-10	0	0.080	0.068	0.080	0.080	0.080	300,000	24,000	0.0800	0.687	0.584	0.687	0.687	0.687	34,925	0.6872	0.00%
2019-12-09	0	0.080	0.068	0.080	0.080	0.080	10,000	800	0.0800	0.687	0.584	0.687	0.687	0.687	1,164	0.6872	0.00%
2019-12-06	0	0.080	0.075	0.082	0.078	0.080	140,000	11,120	0.0794	0.687	0.644	0.704	0.670	0.687	16,298	0.6823	2.56%
2019-12-05	0	0.078	0.067	0.082	-	-	0	0	-	0.670	0.576	0.704	-	-	0	-	0.00%
2019-12-04	0	0.078	0.072	0.078	-	-	0	0	-	0.670	0.618	0.670	-	-	0	-	-1.27%
2019-12-03	0	0.079	0.069	0.080	-	-	0	0	-	0.679	0.593	0.687	-	-	0	-	0.00%
2019-12-02	0	0.079	0.065	0.080	-	-	0	0	-	0.679	0.558	0.687	-	-	0	-	0.00%
2019-11-29	0	0.079	0.066	0.080	-	-	0	0	-	0.679	0.567	0.687	-	-	0	-	0.00%
2019-11-28	0	0.079	0.072	0.080	-	-	0	0	-	0.679	0.618	0.687	-	-	0	-	0.00%
2019-11-27	0	0.079	0.079	0.080	0.072	0.072	250,000	18,000	0.0720	0.679	0.679	0.687	0.618	0.618	29,104	0.6185	-5.95%
2019-11-26	0	0.084	0.084	0.085	0.078	0.079	910,000	71,200	0.0782	0.722	0.722	0.730	0.670	0.679	105,938	0.6721	7.69%
2019-11-25	0	0.078	0.071	0.078	0.078	0.078	10,000	780	0.0780	0.670	0.610	0.670	0.670	0.670	1,164	0.6700	0.00%
2019-11-22	0	0.078	0.070	0.078	0.078	0.078	10,000	780	0.0780	0.670	0.601	0.670	0.670	0.670	1,164	0.6700	0.00%
2019-11-21	0	0.078	0.063	0.078	-	-	0	0	-	0.670	0.541	0.670	-	-	0	-	0.00%
2019-11-20	0	0.078	0.071	0.078	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2019-11-19	0	0.078	0.070	0.078	0.078	0.078	10,000	780	0.0780	0.670	0.601	0.670	0.670	0.670	1,164	0.6700	1.30%
2019-11-18	0	0.077	0.071	0.078	0.071	0.077	290,000	20,650	0.0712	0.661	0.610	0.670	0.610	0.661	33,761	0.6117	8.45%
2019-11-15	0	0.071	0.065	0.071	-	-	0	0	-	0.610	0.558	0.610	-	-	0	-	0.00%
2019-11-14	0	0.071	0.068	0.073	0.071	0.071	100,000	7,100	0.0710	0.610	0.584	0.627	0.610	0.610	11,642	0.6099	-2.74%
2019-11-13	0	0.073	0.064	0.078	-	-	0	0	-	0.627	0.550	0.670	-	-	0	-	0.00%
2019-11-12	0	0.073	0.067	0.075	0.064	0.073	130,000	8,500	0.0654	0.627	0.576	0.644	0.550	0.627	15,134	0.5616	2.82%
2019-11-11	0	0.071	0.063	0.078	-	-	0	0	-	0.610	0.541	0.670	-	-	0	-	0.00%
2019-11-08	0	0.071	0.071	0.084	-	-	0	0	-	0.610	0.610	0.722	-	-	0	-	0.00%
2019-11-07	0	0.071	0.065	0.082	0.071	0.071	50,000	3,550	0.0710	0.610	0.558	0.704	0.610	0.610	5,821	0.6099	0.00%
2019-11-06	0	0.071	0.063	0.082	-	-	0	0	-	0.610	0.541	0.704	-	-	0	-	0.00%
2019-11-05	0	0.071	0.065	0.082	-	-	0	0	-	0.610	0.558	0.704	-	-	0	-	0.00%
2019-11-04	0	0.071	0.067	0.085	-	-	0	0	-	0.610	0.576	0.730	-	-	0	-	0.00%
2019-11-01	0	0.071	0.065	0.078	-	-	0	0	-	0.610	0.558	0.670	-	-	0	-	0.00%
2019-10-31	0	0.071	0.070	0.085	-	-	0	0	-	0.610	0.601	0.730	-	-	0	-	0.00%
2019-10-30	0	0.071	0.067	0.083	-	-	0	0	-	0.610	0.576	0.713	-	-	0	-	0.00%
2019-10-29	0	0.071	0.069	0.083	-	-	0	0	-	0.610	0.593	0.713	-	-	0	-	0.00%
2019-10-28	0	0.071	0.068	0.088	0.071	0.071	510,000	36,210	0.0710	0.610	0.584	0.756	0.610	0.610	59,372	0.6099	0.00%
2019-10-25	0	0.071	0.066	0.071	0.071	0.071	60,000	4,260	0.0710	0.610	0.567	0.610	0.610	0.610	6,985	0.6099	4.41%
2019-10-24	0	0.068	0.068	0.071	-	-	0	0	-	0.584	0.584	0.610	-	-	0	-	0.00%
2019-10-23	0	0.068	0.067	0.070	0.068	0.070	210,000	14,300	0.0681	0.584	0.576	0.601	0.584	0.601	24,447	0.5849	-2.86%
2019-10-22	0	0.070	0.066	0.070	0.070	0.070	200,000	14,000	0.0700	0.601	0.567	0.601	0.601	0.601	23,283	0.6013	-1.41%
2019-10-21	0	0.071	0.065	0.071	0.071	0.071	810,000	57,510	0.0710	0.610	0.558	0.610	0.610	0.610	94,297	0.6099	0.00%
2019-10-18	0	0.071	0.066	0.073	-	-	0	0	-	0.610	0.567	0.627	-	-	0	-	0.00%
2019-10-17	0	0.071	0.070	0.073	-	-	0	0	-	0.610	0.601	0.627	-	-	0	-	0.00%
2019-10-16	0	0.071	0.067	0.074	-	-	0	0	-	0.610	0.576	0.636	-	-	0	-	0.00%
2019-10-15	0	0.071	0.065	0.071	0.071	0.071	220,000	15,620	0.0710	0.610	0.558	0.610	0.610	0.610	25,611	0.6099	0.00%
2019-10-14	0	0.071	0.064	0.086	-	-	0	0	-	0.610	0.550	0.739	-	-	0	-	0.00%
2019-10-11	0	0.071	0.066	0.077	-	-	0	0	-	0.610	0.567	0.661	-	-	0	-	0.00%
2019-10-10	0	0.071	0.066	0.086	-	-	0	0	-	0.610	0.567	0.739	-	-	0	-	0.00%
2019-10-09	0	0.071	0.069	0.074	-	-	0	0	-	0.610	0.593	0.636	-	-	0	-	0.00%
2019-10-08	0	0.071	0.066	0.071	0.071	0.071	100,000	7,100	0.0710	0.610	0.567	0.610	0.610	0.610	11,642	0.6099	0.00%
2019-10-04	0	0.071	0.070	0.079	0.071	0.071	140,000	9,940	0.0710	0.610	0.601	0.679	0.610	0.610	16,298	0.6099	-2.74%
2019-10-03	0	0.073	0.066	0.075	0.071	0.073	370,000	26,290	0.0711	0.627	0.567	0.644	0.610	0.627	43,074	0.6103	5.80%
2019-10-02	0	0.069	0.066	0.077	-	-	0	0	-	0.593	0.567	0.661	-	-	0	-	0.00%
2019-09-30	0	0.069	0.069	0.077	0.069	0.071	800,000	56,130	0.0702	0.593	0.593	0.661	0.593	0.610	93,133	0.6027	-4.17%
2019-09-27	0	0.072	0.070	0.100	-	-	0	0	-	0.618	0.601	0.859	-	-	0	-	0.00%
2019-09-26	0	0.072	0.070	0.074	0.072	0.078	700,000	51,680	0.0738	0.618	0.601	0.636	0.618	0.670	81,491	0.6342	1.41%
2019-09-25	0	0.071	0.070	0.076	-	-	0	0	-	0.610	0.601	0.653	-	-	0	-	0.00%
2019-09-24	0	0.071	0.070	0.074	-	-	0	0	-	0.610	0.601	0.636	-	-	0	-	0.00%
2019-09-23	0	0.071	0.071	0.074	-	-	0	0	-	0.610	0.610	0.636	-	-	0	-	0.00%
2019-09-20	0	0.071	0.071	0.073	-	-	0	0	-	0.610	0.610	0.627	-	-	0	-	0.00%
2019-09-19	0	0.071	0.070	0.073	0.071	0.080	1,830,000	135,450	0.0740	0.610	0.601	0.627	0.610	0.687	213,041	0.6358	-1.39%
2019-09-18	0	0.072	0.071	0.079	0.070	0.072	250,000	17,600	0.0704	0.618	0.610	0.679	0.601	0.618	29,104	0.6047	-2.70%
2019-09-17	0	0.074	0.071	0.079	-	-	0	0	-	0.636	0.610	0.679	-	-	0	-	0.00%
2019-09-16	0	0.074	0.070	0.080	-	-	0	0	-	0.636	0.601	0.687	-	-	0	-	0.00%
2019-09-13	0	0.074	0.073	0.080	-	-	0	0	-	0.636	0.627	0.687	-	-	0	-	0.00%
2019-09-12	0	0.074	0.072	0.080	-	-	0	0	-	0.636	0.618	0.687	-	-	0	-	0.00%
2019-09-11	0	0.074	0.072	0.074	0.074	0.074	60,000	4,440	0.0740	0.636	0.618	0.636	0.636	0.636	6,985	0.6357	-3.90%
2019-09-10	0	0.077	0.072	0.079	-	-	0	0	-	0.661	0.618	0.679	-	-	0	-	0.00%
2019-09-09	0	0.077	0.071	0.083	-	-	0	0	-	0.661	0.610	0.713	-	-	0	-	0.00%
2019-09-06	0	0.077	0.073	0.077	0.070	0.077	670,000	48,550	0.0725	0.661	0.627	0.661	0.601	0.661	77,999	0.6224	8.45%
2019-09-05	0	0.071	0.071	0.078	0.071	0.081	1,450,000	106,850	0.0737	0.610	0.610	0.670	0.610	0.696	168,803	0.6330	-10.13%
2019-09-04	0	0.079	0.074	0.079	0.071	0.079	3,170,000	230,490	0.0727	0.679	0.636	0.679	0.610	0.679	369,038	0.6246	0.00%
2019-09-03	0	0.079	0.071	0.082	-	-	0	0	-	0.679	0.610	0.704	-	-	0	-	0.00%
2019-09-02	0	0.079	0.070	0.082	0.079	0.079	50,000	3,950	0.0790	0.679	0.601	0.704	0.679	0.679	5,821	0.6786	-1.25%
2019-08-30	0	0.080	0.071	0.082	-	-	0	0	-	0.687	0.610	0.704	-	-	0	-	0.00%
2019-08-29	0	0.080	0.072	0.080	0.076	0.080	520,000	39,600	0.0762	0.687	0.618	0.687	0.653	0.687	60,536	0.6542	8.11%
2019-08-28	0	0.074	0.071	0.082	-	-	0	0	-	0.636	0.610	0.704	-	-	0	-	0.00%
2019-08-27	0	0.074	0.071	0.085	-	-	0	0	-	0.636	0.610	0.730	-	-	0	-	0.00%
2019-08-26	0	0.074	0.074	0.083	0.071	0.071	230,000	16,330	0.0710	0.636	0.636	0.713	0.610	0.610	26,776	0.6099	-8.64%
2019-08-23	0	0.081	0.073	0.088	-	-	0	0	-	0.696	0.627	0.756	-	-	0	-	0.00%
2019-08-22	0	0.081	0.075	0.092	-	-	0	0	-	0.696	0.644	0.790	-	-	0	-	0.00%
2019-08-21	0	0.081	0.075	0.081	0.081	0.081	770,000	62,370	0.0810	0.696	0.644	0.696	0.696	0.696	89,640	0.6958	-1.22%
2019-08-20	0	0.082	0.073	0.085	-	-	0	0	-	0.704	0.627	0.730	-	-	0	-	0.00%
2019-08-19	0	0.082	0.077	0.085	-	-	0	0	-	0.704	0.661	0.730	-	-	0	-	0.00%
2019-08-16	0	0.082	0.077	0.083	0.076	0.082	315,000	24,295	0.0771	0.704	0.661	0.713	0.653	0.704	36,671	0.6625	-1.20%
2019-08-15	0	0.083	0.078	0.083	0.080	0.083	124,450	9,964	0.0801	0.713	0.670	0.713	0.687	0.713	14,488	0.6877	0.00%
2019-08-14	0	0.083	0.061	0.095	-	-	0	0	-	0.713	0.524	0.816	-	-	0	-	0.00%
2019-08-13	0	0.083	0.061	0.092	-	-	0	0	-	0.713	0.524	0.790	-	-	0	-	0.00%
2019-08-12	0	0.083	0.080	0.087	-	-	0	0	-	0.713	0.687	0.747	-	-	0	-	-1.19%
2019-08-09	0	0.084	0.080	0.084	0.080	0.084	420,000	33,640	0.0801	0.722	0.687	0.722	0.687	0.722	48,895	0.6880	-3.45%
2019-08-08	0	0.087	0.083	0.088	0.083	0.089	860,000	72,870	0.0847	0.747	0.713	0.756	0.713	0.765	100,118	0.7278	8.75%
2019-08-07	0	0.080	0.076	0.080	0.077	0.085	2,040,000	161,540	0.0792	0.687	0.653	0.687	0.661	0.730	237,488	0.6802	1.27%
2019-08-06	0	0.079	0.062	0.081	-	-	0	0	-	0.679	0.533	0.696	-	-	0	-	0.00%
2019-08-05	0	0.079	0.078	0.080	0.078	0.084	1,740,000	140,520	0.0808	0.679	0.670	0.687	0.670	0.722	202,563	0.6937	-14.13%
2019-08-02	0	0.092	0.080	0.092	-	-	0	0	-	0.790	0.687	0.790	-	-	0	-	0.00%
2019-08-01	0	0.092	0.080	0.092	-	-	0	0	-	0.790	0.687	0.790	-	-	0	-	-2.13%
2019-07-31	0	0.094	0.080	0.094	-	-	0	0	-	0.807	0.687	0.807	-	-	0	-	0.00%
2019-07-30	0	0.094	0.080	0.095	0.094	0.094	30,000	2,820	0.0940	0.807	0.687	0.816	0.807	0.807	3,492	0.8075	0.00%
2019-07-29	0	0.094	0.083	0.098	-	-	0	0	-	0.807	0.713	0.842	-	-	0	-	0.00%
2019-07-26	0	0.094	0.087	0.099	-	-	0	0	-	0.807	0.747	0.850	-	-	0	-	0.00%
2019-07-25	0	0.094	0.087	0.099	0.090	0.094	110,000	10,180	0.0925	0.807	0.747	0.850	0.773	0.807	12,806	0.7950	1.08%
2019-07-24	0	0.093	0.093	0.099	0.083	0.083	515,000	42,220	0.0820	0.799	0.799	0.850	0.713	0.713	59,954	0.7042	-6.06%
2019-07-23	0	0.099	0.082	0.099	-	-	0	0	-	0.850	0.704	0.850	-	-	0	-	0.00%
2019-07-22	0	0.099	0.079	0.099	-	-	0	0	-	0.850	0.679	0.850	-	-	0	-	0.00%
2019-07-19	0	0.099	0.082	0.099	-	-	0	0	-	0.850	0.704	0.850	-	-	0	-	0.00%
2019-07-18	0	0.099	0.078	0.100	-	-	0	0	-	0.850	0.670	0.859	-	-	0	-	0.00%
2019-07-17	0	0.099	0.089	0.100	-	-	0	0	-	0.850	0.765	0.859	-	-	0	-	0.00%
2019-07-16	0	0.099	0.077	0.099	-	-	0	0	-	0.850	0.661	0.850	-	-	0	-	0.00%
2019-07-15	0	0.099	0.080	0.100	-	-	0	0	-	0.850	0.687	0.859	-	-	0	-	0.00%
2019-07-12	0	0.099	0.084	0.100	-	-	0	0	-	0.850	0.722	0.859	-	-	0	-	0.00%
2019-07-11	0	0.099	0.084	0.101	-	-	0	0	-	0.850	0.722	0.868	-	-	0	-	0.00%
2019-07-10	0	0.099	0.088	0.101	-	-	0	0	-	0.850	0.756	0.868	-	-	0	-	0.00%
2019-07-09	0	0.099	0.083	0.100	-	-	0	0	-	0.850	0.713	0.859	-	-	0	-	0.00%
2019-07-08	0	0.099	0.085	0.100	-	-	0	0	-	0.850	0.730	0.859	-	-	0	-	0.00%
2019-07-05	0	0.099	0.090	0.100	0.099	0.099	30,000	2,970	0.0990	0.850	0.773	0.859	0.850	0.850	3,492	0.8504	3.12%
2019-07-04	0	0.096	0.089	0.099	0.096	0.096	50,000	4,800	0.0960	0.825	0.765	0.850	0.825	0.825	5,821	0.8246	6.67%
2019-07-03	0	0.090	0.083	0.096	-	-	0	0	-	0.773	0.713	0.825	-	-	0	-	0.00%
2019-07-02	0	0.090	0.086	0.096	-	-	0	0	-	0.773	0.739	0.825	-	-	0	-	0.00%
2019-06-28	0	0.090	0.087	0.094	-	-	0	0	-	0.773	0.747	0.807	-	-	0	-	0.00%
2019-06-27	0	0.090	0.086	0.098	-	-	0	0	-	0.773	0.739	0.842	-	-	0	-	0.00%
2019-06-26	0	0.090	0.086	0.090	-	-	0	0	-	0.773	0.739	0.773	-	-	0	-	-1.10%
2019-06-25	0	0.091	0.088	0.101	-	-	0	0	-	0.782	0.756	0.868	-	-	0	-	0.00%
2019-06-24	0	0.091	0.089	0.101	-	-	0	0	-	0.782	0.765	0.868	-	-	0	-	0.00%
2019-06-21	0	0.091	0.089	0.100	-	-	0	0	-	0.782	0.765	0.859	-	-	0	-	0.00%
2019-06-20	0	0.091	0.090	0.096	-	-	0	0	-	0.782	0.773	0.825	-	-	0	-	0.00%
2019-06-19	0	0.091	0.089	0.097	-	-	0	0	-	0.782	0.765	0.833	-	-	0	-	0.00%
2019-06-18	0	0.091	0.091	0.097	-	-	0	0	-	0.782	0.782	0.833	-	-	0	-	0.00%
2019-06-17	0	0.091	0.091	0.097	0.091	0.091	150,000	13,650	0.0910	0.782	0.782	0.833	0.782	0.782	17,462	0.7817	-5.21%
2019-06-14	0	0.096	0.088	0.096	0.088	0.097	520,000	46,810	0.0900	0.825	0.756	0.825	0.756	0.833	60,536	0.7733	6.67%
2019-06-13	0	0.090	0.090	0.094	-	-	0	0	-	0.773	0.773	0.807	-	-	0	-	0.00%
2019-06-12	0	0.090	0.088	0.092	0.088	0.095	15,210,000	1,422,720	0.0935	0.773	0.756	0.790	0.756	0.816	1,770,684	0.8035	-6.25%
2019-06-11	0	0.096	0.094	0.096	0.094	0.096	100,000	9,520	0.0952	0.825	0.807	0.825	0.807	0.825	11,642	0.8178	2.13%
2019-06-10	0	0.094	0.093	0.097	0.093	0.099	150,000	14,050	0.0937	0.807	0.799	0.833	0.799	0.850	17,462	0.8046	-2.08%
2019-06-06	0	0.096	0.094	0.096	0.093	0.096	130,000	12,160	0.0935	0.825	0.807	0.825	0.799	0.825	15,134	0.8035	-2.04%
2019-06-05	0	0.098	0.094	0.099	0.093	0.105	340,000	32,740	0.0963	0.842	0.807	0.850	0.799	0.902	39,581	0.8272	7.69%
2019-06-04	0	0.091	0.091	0.095	0.090	0.090	170,000	15,300	0.0900	0.782	0.782	0.816	0.773	0.773	19,791	0.7731	-4.21%
2019-06-03	0	0.095	0.090	0.095	-	-	0	0	-	0.816	0.773	0.816	-	-	0	-	0.00%
2019-05-31	0	0.095	0.090	0.095	-	-	0	0	-	0.816	0.773	0.816	-	-	0	-	0.00%
2019-05-30	0	0.095	0.092	0.095	0.090	0.096	110,000	10,020	0.0911	0.816	0.790	0.816	0.773	0.825	12,806	0.7825	2.15%
2019-05-29	0	0.093	0.090	0.093	-	-	0	0	-	0.799	0.773	0.799	-	-	0	-	-3.12%
2019-05-28	0	0.096	0.088	0.096	0.090	0.096	320,000	28,860	0.0902	0.825	0.756	0.825	0.773	0.825	37,253	0.7747	-1.03%
2019-05-27	0	0.097	0.093	0.097	0.099	0.099	10,000	990	0.0990	0.833	0.799	0.833	0.850	0.850	1,164	0.8504	6.59%
2019-05-24	0	0.091	0.090	0.095	0.090	0.092	630,000	57,230	0.0908	0.782	0.773	0.816	0.773	0.790	73,342	0.7803	-4.21%
2019-05-23	0	0.095	0.090	0.095	0.094	0.098	1,160,000	111,920	0.0965	0.816	0.773	0.816	0.807	0.842	135,042	0.8288	-4.04%
2019-05-22	0	0.099	0.091	0.099	-	-	0	0	-	0.850	0.782	0.850	-	-	0	-	0.00%
2019-05-21	0	0.099	0.092	0.099	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	0.00%
2019-05-20	0	0.099	0.091	0.099	-	-	0	0	-	0.850	0.782	0.850	-	-	0	-	0.00%
2019-05-17	0	0.099	0.095	0.099	-	-	0	0	-	0.850	0.816	0.850	-	-	0	-	0.00%
2019-05-16	0	0.099	0.094	0.099	-	-	0	0	-	0.850	0.807	0.850	-	-	0	-	-1.98%
2019-05-15	0	0.101	0.095	0.101	-	-	0	0	-	0.868	0.816	0.868	-	-	0	-	0.00%
2019-05-14	0	0.101	0.095	0.101	-	-	0	0	-	0.868	0.816	0.868	-	-	0	-	0.00%
2019-05-10	0	0.101	0.099	0.104	0.094	0.101	610,000	57,910	0.0949	0.868	0.850	0.893	0.807	0.868	71,014	0.8155	2.02%
2019-05-09	0	0.099	0.099	0.103	-	-	0	0	-	0.850	0.850	0.885	-	-	0	-	0.00%
2019-05-08	0	0.099	0.096	0.103	-	-	0	0	-	0.850	0.825	0.885	-	-	0	-	0.00%
2019-05-07	0	0.099	0.095	0.103	0.099	0.099	20,000	1,980	0.0990	0.850	0.816	0.885	0.850	0.850	2,328	0.8504	3.12%
2019-05-06	0	0.096	0.095	0.103	0.096	0.096	240,000	23,040	0.0960	0.825	0.816	0.885	0.825	0.825	27,940	0.8246	-4.00%
2019-05-03	0	0.100	0.098	0.103	-	-	0	0	-	0.859	0.842	0.885	-	-	0	-	0.00%
2019-05-02	0	0.100	0.097	0.103	-	-	0	0	-	0.859	0.833	0.885	-	-	0	-	0.00%
2019-04-30	0	0.100	0.096	0.103	0.100	0.100	50,000	5,000	0.1000	0.859	0.825	0.885	0.859	0.859	5,821	0.8590	1.01%
2019-04-29	0	0.099	0.098	0.103	0.097	0.099	1,350,000	132,160	0.0979	0.850	0.842	0.885	0.833	0.850	157,161	0.8409	-3.88%
2019-04-26	0	0.103	0.098	0.103	-	-	0	0	-	0.885	0.842	0.885	-	-	0	-	0.00%
2019-04-25	0	0.103	0.097	0.103	0.103	0.103	170,000	17,510	0.1030	0.885	0.833	0.885	0.885	0.885	19,791	0.8848	3.00%
2019-04-24	0	0.100	0.097	0.103	-	-	0	0	-	0.859	0.833	0.885	-	-	0	-	0.00%
2019-04-23	0	0.100	0.097	0.103	-	-	0	0	-	0.859	0.833	0.885	-	-	0	-	0.00%
2019-04-18	0	0.100	0.097	0.100	0.098	0.100	130,000	12,780	0.0983	0.859	0.833	0.859	0.842	0.859	15,134	0.8445	2.04%
2019-04-17	0	0.098	0.097	0.099	0.097	0.102	550,000	55,080	0.1001	0.842	0.833	0.850	0.833	0.876	64,029	0.8602	0.00%
2019-04-16	0	0.098	0.098	0.102	0.095	0.100	1,680,000	161,140	0.0959	0.842	0.842	0.876	0.816	0.859	195,578	0.8239	-2.00%
2019-04-15	0	0.100	0.099	0.104	0.100	0.100	1,000,000	100,000	0.1000	0.859	0.850	0.893	0.859	0.859	116,416	0.8590	-2.91%
2019-04-12	0	0.103	0.100	0.108	-	-	0	0	-	0.885	0.859	0.928	-	-	0	-	0.00%
2019-04-11	0	0.103	0.100	0.108	-	-	0	0	-	0.885	0.859	0.928	-	-	0	-	0.00%
2019-04-10	0	0.103	0.103	0.105	0.102	0.104	750,000	77,310	0.1031	0.885	0.885	0.902	0.876	0.893	87,312	0.8854	3.00%
2019-04-09	0	0.100	0.099	0.100	0.098	0.100	730,000	71,860	0.0984	0.859	0.850	0.859	0.842	0.859	84,984	0.8456	0.00%
2019-04-08	0	0.100	0.099	0.100	0.099	0.102	2,410,000	238,870	0.0991	0.859	0.850	0.859	0.850	0.876	280,562	0.8514	0.00%
2019-04-04	0	0.100	0.096	0.103	-	-	0	0	-	0.859	0.825	0.885	-	-	0	-	0.00%
2019-04-03	0	0.100	0.098	0.101	0.100	0.100	10,000	1,000	0.1000	0.859	0.842	0.868	0.859	0.859	1,164	0.8590	-1.96%
2019-04-02	0	0.102	0.098	0.102	0.096	0.103	470,000	46,570	0.0991	0.876	0.842	0.876	0.825	0.885	54,715	0.8511	2.00%
2019-04-01	0	0.100	0.100	0.103	0.096	0.099	720,000	70,420	0.0978	0.859	0.859	0.885	0.825	0.850	83,819	0.8401	0.00%
2019-03-29	0	0.100	0.099	0.103	0.100	0.100	80,000	8,000	0.1000	0.859	0.850	0.885	0.859	0.859	9,313	0.8590	-3.85%
2019-03-28	0	0.104	0.099	0.104	-	-	0	0	-	0.893	0.850	0.893	-	-	0	-	0.00%
2019-03-27	0	0.104	0.099	0.104	0.098	0.105	210,000	20,730	0.0987	0.893	0.850	0.893	0.842	0.902	24,447	0.8479	4.00%
2019-03-26	0	0.100	0.098	0.105	0.098	0.100	400,000	39,960	0.0999	0.859	0.842	0.902	0.842	0.859	46,566	0.8581	-3.85%
2019-03-25	0	0.104	0.100	0.104	-	-	0	0	-	0.893	0.859	0.893	-	-	0	-	0.00%
2019-03-22	0	0.104	0.102	0.106	0.104	0.104	30,000	3,120	0.1040	0.893	0.876	0.911	0.893	0.893	3,492	0.8933	0.00%
2019-03-21	0	0.104	0.102	0.104	0.100	0.104	170,000	17,100	0.1006	0.893	0.876	0.893	0.859	0.893	19,791	0.8640	0.00%
2019-03-20	0	0.104	0.100	0.104	0.104	0.105	30,000	3,140	0.1047	0.893	0.859	0.893	0.893	0.902	3,492	0.8991	-0.95%
2019-03-19	0	0.105	0.100	0.105	-	-	0	0	-	0.902	0.859	0.902	-	-	0	-	-0.94%
2019-03-18	0	0.106	0.100	0.106	0.100	0.106	380,000	38,340	0.1009	0.911	0.859	0.911	0.859	0.911	44,238	0.8667	0.00%
2019-03-15	0	0.106	0.102	0.106	-	-	0	0	-	0.911	0.876	0.911	-	-	0	-	-0.93%
2019-03-14	0	0.107	0.103	0.107	0.103	0.107	360,000	38,370	0.1066	0.919	0.885	0.919	0.885	0.919	41,910	0.9155	0.00%
2019-03-13	0	0.107	0.103	0.107	-	-	0	0	-	0.919	0.885	0.919	-	-	0	-	0.00%
2019-03-12	0	0.107	0.103	0.107	0.107	0.107	230,000	24,610	0.1070	0.919	0.885	0.919	0.919	0.919	26,776	0.9191	0.00%
2019-03-11	0	0.107	0.102	0.107	0.106	0.107	410,000	43,470	0.1060	0.919	0.876	0.919	0.911	0.919	47,730	0.9107	4.90%
2019-03-08	0	0.102	0.101	0.105	0.101	0.102	220,000	22,240	0.1011	0.876	0.868	0.902	0.868	0.876	25,611	0.8684	-1.92%
2019-03-07	0	0.104	0.101	0.105	-	-	0	0	-	0.893	0.868	0.902	-	-	0	-	0.00%
2019-03-06	0	0.104	0.104	0.109	0.100	0.101	590,000	59,040	0.1001	0.893	0.893	0.936	0.859	0.868	68,685	0.8596	-0.95%
2019-03-05	0	0.105	0.103	0.109	-	-	0	0	-	0.902	0.885	0.936	-	-	0	-	0.00%
2019-03-04	0	0.105	0.102	0.110	-	-	0	0	-	0.902	0.876	0.945	-	-	0	-	0.00%
2019-03-01	0	0.105	0.102	0.110	-	-	0	0	-	0.902	0.876	0.945	-	-	0	-	0.00%
2019-02-28	0	0.105	0.104	0.108	0.105	0.108	1,060,000	111,620	0.1053	0.902	0.893	0.928	0.902	0.928	123,401	0.9045	1.94%
2019-02-27	0	0.103	0.100	0.105	0.102	0.107	280,000	29,210	0.1043	0.885	0.859	0.902	0.876	0.919	32,596	0.8961	-0.96%
2019-02-26	0	0.104	0.104	0.112	0.104	0.105	170,000	17,710	0.1042	0.893	0.893	0.962	0.893	0.902	19,791	0.8949	-7.14%
2019-02-25	0	0.112	0.104	0.123	-	-	0	0	-	0.962	0.893	1.057	-	-	0	-	0.00%
2019-02-22	0	0.112	0.106	0.122	0.110	0.112	160,000	17,760	0.1110	0.962	0.911	1.048	0.945	0.962	18,627	0.9535	1.82%
2019-02-21	0	0.110	0.107	0.115	0.103	0.110	90,000	9,480	0.1053	0.945	0.919	0.988	0.885	0.945	10,477	0.9048	0.00%
2019-02-20	0	0.110	0.107	0.110	-	-	0	0	-	0.945	0.919	0.945	-	-	0	-	-0.90%
2019-02-19	0	0.111	0.106	0.116	0.111	0.111	500,000	55,500	0.1110	0.953	0.911	0.996	0.953	0.953	58,208	0.9535	0.00%
2019-02-18	0	0.111	0.108	0.115	-	-	0	0	-	0.953	0.928	0.988	-	-	0	-	0.00%
2019-02-15	0	0.111	0.107	0.111	-	-	0	0	-	0.953	0.919	0.953	-	-	0	-	0.00%
2019-02-14	0	0.111	0.108	0.111	0.110	0.111	30,000	3,320	0.1107	0.953	0.928	0.953	0.945	0.953	3,492	0.9506	2.78%
2019-02-13	0	0.108	0.106	0.112	0.108	0.108	690,000	74,520	0.1080	0.928	0.911	0.962	0.928	0.928	80,327	0.9277	-4.42%
2019-02-12	0	0.113	0.107	0.113	0.113	0.120	330,000	38,890	0.1178	0.971	0.919	0.971	0.971	1.031	38,417	1.0123	8.65%
2019-02-11	0	0.104	0.104	0.112	0.102	0.111	50,000	5,310	0.1062	0.893	0.893	0.962	0.876	0.953	5,821	0.9122	-4.59%
2019-02-08	0	0.109	0.103	0.109	-	-	0	0	-	0.936	0.885	0.936	-	-	0	-	0.00%
2019-02-04	0	0.109	0.100	0.109	0.108	0.109	210,000	22,790	0.1085	0.936	0.859	0.936	0.928	0.936	24,447	0.9322	0.00%
2019-02-01	0	0.109	0.102	0.109	0.108	0.111	210,000	22,710	0.1081	0.936	0.876	0.936	0.928	0.953	24,447	0.9289	0.93%
2019-01-31	0	0.108	0.105	0.108	0.108	0.108	100,000	10,800	0.1080	0.928	0.902	0.928	0.928	0.928	11,642	0.9277	-0.92%
2019-01-30	0	0.109	0.107	0.114	0.106	0.109	340,000	36,100	0.1062	0.936	0.919	0.979	0.911	0.936	39,581	0.9120	2.83%
2019-01-29	0	0.106	0.102	0.111	-	-	0	0	-	0.911	0.876	0.953	-	-	0	-	0.00%
2019-01-28	0	0.106	0.105	0.115	0.106	0.106	50,000	5,300	0.1060	0.911	0.902	0.988	0.911	0.911	5,821	0.9105	0.95%
2019-01-25	0	0.105	0.105	0.109	0.105	0.106	140,000	14,780	0.1056	0.902	0.902	0.936	0.902	0.911	16,298	0.9068	5.00%
2019-01-24	0	0.100	0.100	0.106	0.100	0.101	50,000	5,020	0.1004	0.859	0.859	0.911	0.859	0.868	5,821	0.8624	-0.99%
2019-01-23	0	0.101	0.101	0.105	-	-	0	0	-	0.868	0.868	0.902	-	-	0	-	0.00%
2019-01-22	0	0.101	0.101	0.106	-	-	0	0	-	0.868	0.868	0.911	-	-	0	-	1.00%
2019-01-21	0	0.100	0.100	0.107	0.100	0.100	140,000	14,000	0.1000	0.859	0.859	0.919	0.859	0.859	16,298	0.8590	1.01%
2019-01-18	0	0.099	0.099	0.104	0.097	0.102	890,000	87,380	0.0982	0.850	0.850	0.893	0.833	0.876	103,610	0.8434	-6.60%
2019-01-17	0	0.106	0.097	0.106	-	-	0	0	-	0.911	0.833	0.911	-	-	0	-	0.00%
2019-01-16	0	0.106	0.100	0.106	0.107	0.110	30,000	3,250	0.1083	0.911	0.859	0.911	0.919	0.945	3,492	0.9306	0.00%
2019-01-15	0	0.106	0.098	0.108	-	-	0	0	-	0.911	0.842	0.928	-	-	0	-	0.00%
2019-01-14	0	0.106	0.103	0.110	-	-	0	0	-	0.911	0.885	0.945	-	-	0	-	0.00%
2019-01-11	0	0.106	0.100	0.109	-	-	0	0	-	0.911	0.859	0.936	-	-	0	-	0.00%
2019-01-10	0	0.106	0.101	0.111	-	-	0	0	-	0.911	0.868	0.953	-	-	0	-	0.00%
2019-01-09	0	0.106	0.103	0.106	0.102	0.108	1,180,000	124,800	0.1058	0.911	0.885	0.911	0.876	0.928	137,371	0.9085	2.91%
2019-01-08	0	0.103	0.103	0.107	0.101	0.107	1,030,000	105,080	0.1020	0.885	0.885	0.919	0.868	0.919	119,908	0.8763	-5.50%
2019-01-07	0	0.109	0.105	0.109	0.103	0.111	310,000	33,990	0.1096	0.936	0.902	0.936	0.885	0.953	36,089	0.9418	7.92%
2019-01-04	0	0.101	0.091	0.103	-	-	0	0	-	0.868	0.782	0.885	-	-	0	-	0.00%
2019-01-03	0	0.101	0.090	0.103	-	-	0	0	-	0.868	0.773	0.885	-	-	0	-	0.00%
2019-01-02	0	0.101	0.091	0.105	-	-	0	0	-	0.868	0.782	0.902	-	-	0	-	0.00%
2018-12-31	0	0.101	0.099	0.107	0.099	0.100	430,000	42,610	0.0991	0.868	0.850	0.919	0.850	0.859	50,059	0.8512	0.00%
2018-12-28	0	0.101	0.096	0.108	-	-	0	0	-	0.868	0.825	0.928	-	-	0	-	0.00%
2018-12-27	0	0.101	0.098	0.109	-	-	0	0	-	0.868	0.842	0.936	-	-	0	-	0.00%
2018-12-24	0	0.101	0.087	0.109	-	-	0	0	-	0.868	0.747	0.936	-	-	0	-	0.00%
2018-12-21	0	0.101	0.090	0.106	-	-	0	0	-	0.868	0.773	0.911	-	-	0	-	0.00%
2018-12-20	0	0.101	0.101	0.104	0.100	0.100	100,000	10,000	0.1000	0.868	0.868	0.893	0.859	0.859	11,642	0.8590	-1.94%
2018-12-19	0	0.103	0.099	0.103	0.104	0.105	50,000	5,210	0.1042	0.885	0.850	0.885	0.893	0.902	5,821	0.8951	3.00%
2018-12-18	0	0.105	0.105	0.113	0.105	0.105	230,000	24,150	0.1050	0.859	0.859	0.924	0.859	0.859	28,114	0.8590	-3.67%
2018-12-17	0	0.109	0.103	0.112	-	-	0	0	-	0.892	0.843	0.916	-	-	0	-	0.00%
2018-12-14	0	0.109	0.103	0.110	0.109	0.109	110,000	11,990	0.1090	0.892	0.843	0.900	0.892	0.892	13,446	0.8917	-0.91%
2018-12-13	0	0.110	0.098	0.114	-	-	0	0	-	0.900	0.802	0.933	-	-	0	-	0.00%
2018-12-12	0	0.110	0.095	0.110	-	-	0	0	-	0.900	0.777	0.900	-	-	0	-	0.00%
2018-12-11	0	0.110	0.100	0.111	0.110	0.111	30,000	3,320	0.1107	0.900	0.818	0.908	0.900	0.908	3,667	0.9053	6.80%
2018-12-10	0	0.103	0.100	0.109	-	-	0	0	-	0.843	0.818	0.892	-	-	0	-	0.00%
2018-12-07	0	0.103	0.103	0.117	0.103	0.103	70,000	7,210	0.1030	0.843	0.843	0.957	0.843	0.843	8,557	0.8426	0.00%
2018-12-06	0	0.103	0.101	0.111	-	-	0	0	-	0.843	0.826	0.908	-	-	0	-	0.00%
2018-12-05	0	0.103	0.103	0.114	0.101	0.103	620,000	62,900	0.1015	0.843	0.843	0.933	0.826	0.843	75,787	0.8300	-5.50%
2018-12-04	0	0.109	0.102	0.117	-	-	0	0	-	0.892	0.834	0.957	-	-	0	-	0.00%
2018-12-03	0	0.109	0.102	0.115	0.109	0.109	60,000	6,540	0.1090	0.892	0.834	0.941	0.892	0.892	7,334	0.8917	2.83%
2018-11-30	0	0.106	0.103	0.118	0.104	0.106	260,000	27,500	0.1058	0.867	0.843	0.965	0.851	0.867	31,782	0.8653	0.00%
2018-11-29	0	0.106	0.104	0.116	0.106	0.106	40,000	4,240	0.1060	0.867	0.851	0.949	0.867	0.867	4,889	0.8672	0.00%
2018-11-28	0	0.106	0.102	0.106	0.106	0.106	500,000	53,000	0.1060	0.867	0.834	0.867	0.867	0.867	61,118	0.8672	1.92%
2018-11-27	0	0.104	0.102	0.106	-	-	0	0	-	0.851	0.834	0.867	-	-	0	-	0.00%
2018-11-26	0	0.104	0.104	0.106	0.101	0.105	760,000	79,160	0.1042	0.851	0.851	0.867	0.826	0.859	92,900	0.8521	0.00%
2018-11-23	0	0.104	0.102	0.106	0.104	0.106	210,000	22,040	0.1050	0.851	0.834	0.867	0.851	0.867	25,670	0.8586	-2.80%
2018-11-22	0	0.107	0.104	0.107	-	-	0	0	-	0.875	0.851	0.875	-	-	0	-	0.00%
2018-11-21	0	0.107	0.101	0.107	-	-	0	0	-	0.875	0.826	0.875	-	-	0	-	0.00%
2018-11-20	0	0.107	0.105	0.107	0.106	0.108	750,000	79,950	0.1066	0.875	0.859	0.875	0.867	0.884	91,677	0.8721	-0.93%
2018-11-19	0	0.108	0.103	0.116	-	-	0	0	-	0.884	0.843	0.949	-	-	0	-	0.00%
2018-11-16	0	0.108	0.105	0.117	-	-	0	0	-	0.884	0.859	0.957	-	-	0	-	0.00%
2018-11-15	0	0.108	0.104	0.108	0.103	0.108	310,000	32,590	0.1051	0.884	0.851	0.884	0.843	0.884	37,893	0.8600	0.93%
2018-11-14	0	0.107	0.105	0.110	0.107	0.107	72,000	7,690	0.1068	0.875	0.859	0.900	0.875	0.875	8,801	0.8738	1.90%
2018-11-13	0	0.105	0.103	0.107	0.102	0.106	900,000	93,030	0.1034	0.859	0.843	0.875	0.834	0.867	110,013	0.8456	-2.78%
2018-11-12	0	0.108	0.108	0.117	0.105	0.106	440,000	46,290	0.1052	0.884	0.884	0.957	0.859	0.867	53,784	0.8607	-1.82%
2018-11-09	0	0.110	0.103	0.117	-	-	0	0	-	0.900	0.843	0.957	-	-	0	-	0.00%
2018-11-08	0	0.110	0.110	0.117	-	-	0	0	-	0.900	0.900	0.957	-	-	0	-	2.80%
2018-11-07	0	0.107	0.105	0.112	0.107	0.117	940,000	103,000	0.1096	0.875	0.859	0.916	0.875	0.957	114,902	0.8964	-5.31%
2018-11-06	0	0.113	0.112	0.116	-	-	0	0	-	0.924	0.916	0.949	-	-	0	-	0.00%
2018-11-05	0	0.113	0.107	0.116	-	-	0	0	-	0.924	0.875	0.949	-	-	0	-	0.00%
2018-11-02	0	0.113	0.110	0.114	0.113	0.115	50,000	5,730	0.1146	0.924	0.900	0.933	0.924	0.941	6,112	0.9375	2.73%
2018-11-01	0	0.110	0.106	0.110	0.109	0.110	240,000	26,170	0.1090	0.900	0.867	0.900	0.892	0.900	29,337	0.8921	0.00%
2018-10-31	0	0.110	0.107	0.113	0.108	0.113	130,000	14,340	0.1103	0.900	0.875	0.924	0.884	0.924	15,891	0.9024	4.76%
2018-10-30	0	0.105	0.103	0.107	0.103	0.111	3,310,000	349,260	0.1055	0.859	0.843	0.875	0.843	0.908	404,603	0.8632	-11.02%
2018-10-29	0	0.118	0.108	0.123	-	-	0	0	-	0.965	0.884	1.006	-	-	0	-	0.00%
2018-10-26	0	0.118	0.109	0.118	0.118	0.118	61,000	7,198	0.1180	0.965	0.892	0.965	0.965	0.965	7,456	0.9653	0.00%
2018-10-25	0	0.118	0.106	0.118	-	-	0	0	-	0.965	0.867	0.965	-	-	0	-	-0.84%
2018-10-24	0	0.119	0.112	0.119	0.119	0.119	50,000	5,950	0.1190	0.974	0.916	0.974	0.974	0.974	6,112	0.9735	0.85%
2018-10-23	0	0.118	0.113	0.118	0.118	0.118	40,000	4,720	0.1180	0.965	0.924	0.965	0.965	0.965	4,889	0.9653	0.85%
2018-10-22	0	0.117	0.107	0.117	0.117	0.117	150,000	17,550	0.1170	0.957	0.875	0.957	0.957	0.957	18,335	0.9572	4.46%
2018-10-19	0	0.112	0.107	0.112	-	-	0	0	-	0.916	0.875	0.916	-	-	0	-	-1.75%
2018-10-18	0	0.114	0.111	0.114	0.114	0.114	120,000	13,680	0.1140	0.933	0.908	0.933	0.933	0.933	14,668	0.9326	-1.72%
2018-10-16	0	0.116	0.109	0.117	-	-	0	0	-	0.949	0.892	0.957	-	-	0	-	0.00%
2018-10-15	0	0.116	0.107	0.116	-	-	0	0	-	0.949	0.875	0.949	-	-	0	-	0.00%
2018-10-12	0	0.116	0.108	0.117	0.116	0.116	80,000	9,280	0.1160	0.949	0.884	0.957	0.949	0.949	9,779	0.9490	5.45%
2018-10-11	0	0.110	0.109	0.115	0.103	0.110	440,000	47,500	0.1080	0.900	0.892	0.941	0.843	0.900	53,784	0.8832	-6.78%
2018-10-10	0	0.118	0.111	0.118	0.106	0.118	450,000	51,090	0.1135	0.965	0.908	0.965	0.867	0.965	55,006	0.9288	10.28%
2018-10-09	0	0.107	0.107	0.113	0.107	0.112	1,620,000	178,790	0.1104	0.875	0.875	0.924	0.875	0.916	198,023	0.9029	-6.14%
2018-10-08	0	0.114	0.105	0.119	-	-	0	0	-	0.933	0.859	0.974	-	-	0	-	0.00%
2018-10-05	0	0.114	0.109	0.114	0.114	0.114	20,000	2,280	0.1140	0.933	0.892	0.933	0.933	0.933	2,445	0.9326	0.00%
2018-10-04	0	0.114	0.110	0.115	0.114	0.114	30,000	3,420	0.1140	0.933	0.900	0.941	0.933	0.933	3,667	0.9326	1.79%
2018-10-03	0	0.112	0.112	0.115	-	-	0	0	-	0.916	0.916	0.941	-	-	0	-	0.90%
2018-10-02	0	0.111	0.111	0.115	0.111	0.112	500,000	55,540	0.1111	0.908	0.908	0.941	0.908	0.916	61,118	0.9087	-0.89%
2018-09-28	0	0.112	0.112	0.118	0.112	0.112	30,000	3,360	0.1120	0.916	0.916	0.965	0.916	0.916	3,667	0.9163	-4.27%
2018-09-27	0	0.117	0.116	0.117	0.117	0.117	1,530,000	179,010	0.1170	0.957	0.949	0.957	0.957	0.957	187,022	0.9572	0.00%
2018-09-26	0	0.117	0.117	0.119	0.115	0.125	2,290,000	272,690	0.1191	0.957	0.957	0.974	0.941	1.023	279,922	0.9742	0.00%
2018-09-24	0	0.117	0.111	0.117	-	-	0	0	-	0.957	0.908	0.957	-	-	0	-	0.00%
2018-09-21	0	0.117	0.114	0.118	0.117	0.117	400,000	46,800	0.1170	0.957	0.933	0.965	0.957	0.957	48,895	0.9572	1.74%
2018-09-20	0	0.115	0.114	0.119	0.114	0.115	760,000	87,040	0.1145	0.941	0.933	0.974	0.933	0.941	92,900	0.9369	-2.54%
2018-09-19	0	0.118	0.116	0.118	-	-	100,000	11,800	0.1180	0.965	0.949	0.965	-	-	12,224	0.9653	0.00%
2018-09-18	0	0.118	0.115	0.120	-	-	0	0	-	0.965	0.941	0.982	-	-	0	-	0.00%
2018-09-17	0	0.118	0.114	0.121	-	-	0	0	-	0.965	0.933	0.990	-	-	0	-	0.00%
2018-09-14	0	0.118	0.114	0.118	0.113	0.122	2,400,000	284,980	0.1187	0.965	0.933	0.965	0.924	0.998	293,368	0.9714	7.27%
2018-09-13	0	0.110	0.111	0.113	0.105	0.110	470,000	50,210	0.1068	0.900	0.908	0.924	0.859	0.900	57,451	0.8740	0.00%
2018-09-12	0	0.110	0.108	0.110	-	-	0	0	-	0.900	0.884	0.900	-	-	0	-	-0.90%
2018-09-11	0	0.111	0.111	0.116	0.107	0.107	30,000	3,210	0.1070	0.908	0.908	0.949	0.875	0.875	3,667	0.8754	0.00%
2018-09-10	0	0.111	0.111	0.115	0.109	0.110	80,000	8,790	0.1099	0.908	0.908	0.941	0.892	0.900	9,779	0.8989	-3.48%
2018-09-07	0	0.115	0.112	0.115	0.103	0.115	700,000	76,660	0.1095	0.941	0.916	0.941	0.843	0.941	85,566	0.8959	-2.54%
2018-09-06	0	0.118	0.111	0.118	-	-	0	0	-	0.965	0.908	0.965	-	-	0	-	0.00%
2018-09-05	0	0.118	0.113	0.118	-	-	0	0	-	0.965	0.924	0.965	-	-	0	-	-1.67%
2018-09-04	0	0.120	0.112	0.120	0.109	0.120	920,000	104,790	0.1139	0.982	0.916	0.982	0.892	0.982	112,458	0.9318	10.09%
2018-09-03	0	0.109	0.108	0.109	0.109	0.116	1,150,000	128,710	0.1119	0.892	0.884	0.892	0.892	0.949	140,572	0.9156	-2.68%
2018-08-31	0	0.112	0.109	0.114	-	-	0	0	-	0.916	0.892	0.933	-	-	0	-	0.00%
2018-08-30	0	0.112	0.109	0.119	0.111	0.112	90,000	10,010	0.1112	0.916	0.892	0.974	0.908	0.916	11,001	0.9099	0.00%
2018-08-29	0	0.112	0.108	0.118	-	-	0	0	-	0.916	0.884	0.965	-	-	0	-	0.00%
2018-08-28	0	0.112	0.105	0.118	0.112	0.112	2,000,000	224,000	0.1120	0.916	0.859	0.965	0.916	0.916	244,473	0.9163	0.00%
2018-08-27	0	0.112	0.112	0.118	0.108	0.110	1,000,000	109,230	0.1092	0.916	0.916	0.965	0.884	0.900	122,237	0.8936	-6.67%
2018-08-24	0	0.120	0.115	0.120	-	-	0	0	-	0.982	0.941	0.982	-	-	0	-	0.00%
2018-08-23	0	0.120	0.116	0.120	0.121	0.121	20,000	2,420	0.1210	0.982	0.949	0.982	0.990	0.990	2,445	0.9899	0.84%
2018-08-22	0	0.119	0.117	0.120	0.118	0.122	350,000	42,600	0.1217	0.974	0.957	0.982	0.965	0.998	42,783	0.9957	-1.65%
2018-08-21	0	0.121	0.114	0.121	0.119	0.121	800,000	95,430	0.1193	0.990	0.933	0.990	0.974	0.990	97,789	0.9759	1.68%
2018-08-20	0	0.119	0.113	0.119	0.118	0.120	180,000	21,430	0.1191	0.974	0.924	0.974	0.965	0.982	22,003	0.9740	0.85%
2018-08-17	0	0.118	0.113	0.118	0.118	0.118	100,000	11,800	0.1180	0.965	0.924	0.965	0.965	0.965	12,224	0.9653	0.00%
2018-08-16	0	0.118	0.112	0.118	0.118	0.118	30,000	3,540	0.1180	0.965	0.916	0.965	0.965	0.965	3,667	0.9653	0.00%
2018-08-15	0	0.118	0.114	0.118	0.118	0.118	40,000	4,720	0.1180	0.965	0.933	0.965	0.965	0.965	4,889	0.9653	0.85%
2018-08-14	0	0.117	0.109	0.118	0.109	0.117	400,000	44,440	0.1111	0.957	0.892	0.965	0.892	0.957	48,895	0.9089	6.36%
2018-08-13	0	0.110	0.109	0.115	0.110	0.110	300,000	33,000	0.1100	0.900	0.892	0.941	0.900	0.900	36,671	0.8999	-4.35%
2018-08-10	0	0.115	0.112	0.115	0.115	0.122	60,000	7,110	0.1185	0.941	0.916	0.941	0.941	0.998	7,334	0.9694	-3.36%
2018-08-09	0	0.119	0.113	0.119	0.119	0.119	30,000	3,570	0.1190	0.974	0.924	0.974	0.974	0.974	3,667	0.9735	0.00%
2018-08-08	0	0.119	0.109	0.119	0.110	0.119	220,000	24,840	0.1129	0.974	0.892	0.974	0.900	0.974	26,892	0.9237	4.39%
2018-08-07	0	0.114	0.108	0.121	-	-	0	0	-	0.933	0.884	0.990	-	-	0	-	0.00%
2018-08-06	0	0.114	0.110	0.121	0.114	0.114	110,000	12,540	0.1140	0.933	0.900	0.990	0.933	0.933	13,446	0.9326	0.00%
2018-08-03	0	0.114	0.110	0.115	0.109	0.115	90,000	10,180	0.1131	0.933	0.900	0.941	0.892	0.941	11,001	0.9253	-0.87%
2018-08-02	0	0.115	0.111	0.115	0.115	0.115	70,000	8,050	0.1150	0.941	0.908	0.941	0.941	0.941	8,557	0.9408	-0.86%
2018-08-01	0	0.116	0.113	0.116	0.110	0.116	540,000	61,070	0.1131	0.949	0.924	0.949	0.900	0.949	66,008	0.9252	-3.33%
2018-07-31	0	0.120	0.108	0.122	0.120	0.120	100,000	12,000	0.1200	0.982	0.884	0.998	0.982	0.982	12,224	0.9817	4.35%
2018-07-30	0	0.115	0.106	0.121	0.115	0.115	100,000	11,500	0.1150	0.941	0.867	0.990	0.941	0.941	12,224	0.9408	3.60%
2018-07-27	0	0.111	0.111	0.115	0.111	0.112	100,000	11,110	0.1111	0.908	0.908	0.941	0.908	0.916	12,224	0.9089	0.00%
2018-07-26	0	0.111	0.104	0.114	-	-	0	0	-	0.908	0.851	0.933	-	-	0	-	0.00%
2018-07-25	0	0.111	0.105	0.111	0.107	0.111	1,460,000	157,160	0.1076	0.908	0.859	0.908	0.875	0.908	178,465	0.8806	3.74%
2018-07-24	0	0.107	0.101	0.108	0.100	0.107	1,042,500	104,337	0.1001	0.875	0.826	0.884	0.818	0.875	127,432	0.8188	5.94%
2018-07-23	0	0.101	0.100	0.110	-	-	0	0	-	0.826	0.818	0.900	-	-	0	-	0.00%
2018-07-20	0	0.101	0.101	0.109	-	-	0	0	-	0.826	0.826	0.892	-	-	0	-	1.00%
2018-07-19	0	0.100	0.100	0.108	0.100	0.101	160,000	16,020	0.1001	0.818	0.818	0.884	0.818	0.826	19,558	0.8191	0.00%
2018-07-18	0	0.100	0.097	0.100	0.100	0.101	1,140,000	114,460	0.1004	0.818	0.794	0.818	0.818	0.826	139,350	0.8214	-2.91%
2018-07-17	0	0.103	0.103	0.105	0.103	0.103	270,000	27,810	0.1030	0.843	0.843	0.859	0.843	0.843	33,004	0.8426	-1.90%
2018-07-16	0	0.105	0.105	0.109	0.102	0.104	200,000	20,510	0.1026	0.859	0.859	0.892	0.834	0.851	24,447	0.8389	-4.55%
2018-07-13	0	0.110	0.104	0.110	0.102	0.110	1,620,000	167,530	0.1034	0.900	0.851	0.900	0.834	0.900	198,023	0.8460	4.76%
2018-07-12	0	0.105	0.105	0.121	-	-	0	0	-	0.859	0.859	0.990	-	-	0	-	0.00%
2018-07-11	0	0.105	0.105	0.108	0.105	0.107	310,000	33,150	0.1069	0.859	0.859	0.884	0.859	0.875	37,893	0.8748	-2.78%
2018-07-10	0	0.108	0.107	0.110	0.108	0.108	230,000	24,840	0.1080	0.884	0.875	0.900	0.884	0.884	28,114	0.8835	2.86%
2018-07-09	0	0.105	0.105	0.113	0.103	0.105	60,000	6,200	0.1033	0.859	0.859	0.924	0.843	0.859	7,334	0.8454	-4.55%
2018-07-06	0	0.110	0.105	0.111	0.103	0.110	420,000	45,850	0.1092	0.900	0.859	0.908	0.843	0.900	51,339	0.8931	8.91%
2018-07-05	0	0.101	0.101	0.121	0.100	0.106	1,110,000	116,400	0.1049	0.826	0.826	0.990	0.818	0.867	135,683	0.8579	-3.81%
2018-07-04	0	0.105	0.102	0.112	-	-	0	0	-	0.859	0.834	0.916	-	-	0	-	0.00%
2018-07-03	0	0.105	0.105	0.110	0.101	0.104	1,530,000	156,170	0.1021	0.859	0.859	0.900	0.826	0.851	187,022	0.8350	-0.94%
2018-06-29	0	0.106	0.105	0.112	-	-	0	0	-	0.867	0.859	0.916	-	-	0	-	0.00%
2018-06-28	0	0.106	0.104	0.112	0.106	0.106	20,000	2,120	0.1060	0.867	0.851	0.916	0.867	0.867	2,445	0.8672	0.00%
2018-06-27	0	0.106	0.102	0.108	0.106	0.110	160,000	17,280	0.1080	0.867	0.834	0.884	0.867	0.900	19,558	0.8835	-3.64%
2018-06-26	0	0.110	0.107	0.114	-	-	0	0	-	0.900	0.875	0.933	-	-	0	-	0.00%
2018-06-25	0	0.110	0.110	0.114	0.106	0.114	210,000	22,800	0.1086	0.900	0.900	0.933	0.867	0.933	25,670	0.8882	-3.51%
2018-06-22	0	0.114	0.110	0.120	0.114	0.114	150,000	17,100	0.1140	0.933	0.900	0.982	0.933	0.933	18,335	0.9326	0.00%
2018-06-21	0	0.114	0.114	0.119	0.113	0.113	20,000	2,260	0.1130	0.933	0.933	0.974	0.924	0.924	2,445	0.9244	-4.20%
2018-06-20	0	0.119	0.112	0.119	0.110	0.121	260,000	31,020	0.1193	0.974	0.916	0.974	0.900	0.990	31,782	0.9760	8.18%
2018-06-19	0	0.110	0.108	0.117	0.110	0.110	200,000	22,000	0.1100	0.900	0.884	0.957	0.900	0.900	24,447	0.8999	-5.98%
2018-06-15	0	0.117	0.112	0.122	-	-	0	0	-	0.957	0.916	0.998	-	-	0	-	0.00%
2018-06-14	0	0.117	0.113	0.120	-	-	0	0	-	0.957	0.924	0.982	-	-	0	-	0.00%
2018-06-13	0	0.117	0.112	0.122	-	-	0	0	-	0.957	0.916	0.998	-	-	0	-	0.00%
2018-06-12	0	0.117	0.117	0.120	0.117	0.122	740,000	86,800	0.1173	0.957	0.957	0.982	0.957	0.998	90,455	0.9596	-3.31%
2018-06-11	0	0.121	0.118	0.121	0.120	0.122	230,000	27,720	0.1205	0.990	0.965	0.990	0.982	0.998	28,114	0.9860	0.83%
2018-06-08	0	0.120	0.117	0.120	0.116	0.120	180,000	21,380	0.1188	0.982	0.957	0.982	0.949	0.982	22,003	0.9717	4.35%
2018-06-07	0	0.115	0.115	0.120	0.113	0.115	270,000	30,680	0.1136	0.941	0.941	0.982	0.924	0.941	33,004	0.9296	-4.17%
2018-06-06	0	0.120	0.117	0.118	0.118	0.120	380,000	45,200	0.1189	0.982	0.957	0.965	0.965	0.982	46,450	0.9731	-1.64%
2018-06-05	0	0.122	0.119	0.123	-	-	0	0	-	0.998	0.974	1.006	-	-	0	-	0.00%
2018-06-04	0	0.122	0.119	0.124	0.122	0.122	30,000	3,660	0.1220	0.998	0.974	1.014	0.998	0.998	3,667	0.9981	0.00%
2018-06-01	0	0.122	0.117	0.122	0.117	0.123	40,000	4,800	0.1200	0.998	0.957	0.998	0.957	1.006	4,889	0.9817	4.27%
2018-05-31	0	0.117	0.117	0.122	0.117	0.123	750,000	89,640	0.1195	0.957	0.957	0.998	0.957	1.006	91,677	0.9778	0.00%
2018-05-30	0	0.117	0.116	0.122	-	-	0	0	-	0.957	0.949	0.998	-	-	0	-	0.00%
2018-05-29	0	0.117	0.117	0.123	0.117	0.117	10,000	1,170	0.1170	0.957	0.957	1.006	0.957	0.957	1,222	0.9572	-4.10%
2018-05-28	0	0.122	0.109	0.123	-	-	0	0	-	0.998	0.892	1.006	-	-	0	-	0.00%
2018-05-25	0	0.122	0.114	0.123	0.122	0.122	50,000	6,100	0.1220	0.998	0.933	1.006	0.998	0.998	6,112	0.9981	-0.81%
2018-05-24	0	0.123	0.111	0.123	0.123	0.123	50,000	6,150	0.1230	1.006	0.908	1.006	1.006	1.006	6,112	1.0062	1.65%
2018-05-23	0	0.121	0.117	0.123	-	-	0	0	-	0.990	0.957	1.006	-	-	0	-	0.00%
2018-05-21	0	0.121	0.114	0.121	0.123	0.123	170,000	20,910	0.1230	0.990	0.933	0.990	1.006	1.006	20,780	1.0062	4.31%
2018-05-18	0	0.116	0.112	0.116	0.115	0.116	640,000	74,230	0.1160	0.949	0.916	0.949	0.941	0.949	78,231	0.9489	4.50%
2018-05-17	0	0.111	0.108	0.115	0.111	0.111	370,000	41,070	0.1110	0.908	0.884	0.941	0.908	0.908	45,228	0.9081	-0.89%
2018-05-16	0	0.112	0.112	0.115	0.112	0.114	300,000	33,940	0.1131	0.916	0.916	0.941	0.916	0.933	36,671	0.9255	-1.75%
2018-05-15	0	0.114	0.113	0.115	0.113	0.115	260,000	29,400	0.1131	0.933	0.924	0.941	0.924	0.941	31,782	0.9251	1.79%
2018-05-14	0	0.112	0.112	0.113	0.112	0.112	290,000	32,480	0.1120	0.916	0.916	0.924	0.916	0.916	35,449	0.9163	-1.75%
2018-05-11	0	0.114	0.112	0.114	0.112	0.114	120,000	13,550	0.1129	0.933	0.916	0.933	0.916	0.933	14,668	0.9238	1.79%
2018-05-10	0	0.112	0.110	0.113	0.108	0.112	1,370,000	150,080	0.1095	0.916	0.900	0.924	0.884	0.916	167,464	0.8962	1.82%
2018-05-09	0	0.110	0.109	0.112	0.107	0.137	12,770,000	1,432,430	0.1122	0.900	0.892	0.916	0.875	1.121	1,560,961	0.9177	-11.29%
2018-05-08	0	0.124	0.119	0.127	0.114	0.129	570,000	71,080	0.1247	1.014	0.974	1.039	0.933	1.055	69,675	1.0202	2.48%
2018-05-07	0	0.121	0.114	0.133	-	-	0	0	-	0.990	0.933	1.088	-	-	0	-	0.00%
2018-05-04	0	0.121	0.120	0.130	0.120	0.130	1,910,000	235,310	0.1232	0.990	0.982	1.064	0.982	1.064	233,472	1.0079	-3.97%
2018-05-03	0	0.126	0.126	0.130	0.124	0.124	70,000	8,680	0.1240	1.031	1.031	1.064	1.014	1.014	8,557	1.0144	0.00%
2018-05-02	0	0.126	0.125	0.140	-	-	0	0	-	1.031	1.023	1.145	-	-	0	-	0.00%
2018-04-30	0	0.126	0.126	0.143	-	-	0	0	-	1.031	1.031	1.170	-	-	0	-	0.00%
2018-04-27	0	0.126	0.125	0.134	0.126	0.126	10,000	1,260	0.1260	1.031	1.023	1.096	1.031	1.031	1,222	1.0308	-3.08%
2018-04-26	0	0.130	0.125	0.145	0.130	0.130	100,000	13,000	0.1300	1.064	1.023	1.186	1.064	1.064	12,224	1.0635	0.00%
2018-04-25	0	0.130	0.125	0.135	-	-	0	0	-	1.064	1.023	1.104	-	-	0	-	0.00%
2018-04-24	0	0.130	0.128	0.130	-	-	0	0	-	1.064	1.047	1.064	-	-	0	-	0.00%
2018-04-23	0	0.130	0.125	0.130	-	-	0	0	-	1.064	1.023	1.064	-	-	0	-	0.00%
2018-04-20	0	0.130	0.126	0.141	-	-	0	0	-	1.064	1.031	1.154	-	-	0	-	0.00%
2018-04-19	0	0.130	0.126	0.130	0.129	0.130	650,000	84,290	0.1297	1.064	1.031	1.064	1.055	1.064	79,454	1.0609	-0.76%
2018-04-18	0	0.131	0.130	0.134	0.125	0.134	490,000	63,090	0.1288	1.072	1.064	1.096	1.023	1.096	59,896	1.0533	-2.96%
2018-04-17	0	0.135	0.125	0.143	-	-	0	0	-	1.104	1.023	1.170	-	-	0	-	0.00%
2018-04-16	0	0.135	0.128	0.137	-	-	0	0	-	1.104	1.047	1.121	-	-	0	-	0.00%
2018-04-13	0	0.135	0.135	0.139	0.135	0.149	260,000	36,640	0.1409	1.104	1.104	1.137	1.104	1.219	31,782	1.1529	3.85%
2018-04-12	0	0.130	0.127	0.143	-	-	0	0	-	1.064	1.039	1.170	-	-	0	-	0.00%
2018-04-11	0	0.130	0.127	0.134	0.125	0.133	350,000	45,350	0.1296	1.064	1.039	1.096	1.023	1.088	42,783	1.0600	0.00%
2018-04-10	0	0.130	0.126	0.130	0.132	0.132	10,000	1,320	0.1320	1.064	1.031	1.064	1.080	1.080	1,222	1.0799	0.00%
2018-04-09	0	0.130	0.125	0.130	0.129	0.131	40,000	5,200	0.1300	1.064	1.023	1.064	1.055	1.072	4,889	1.0635	1.56%
2018-04-06	0	0.128	0.128	0.134	0.124	0.124	50,000	6,200	0.1240	1.047	1.047	1.096	1.014	1.014	6,112	1.0144	-1.54%
2018-04-04	0	0.130	0.127	0.142	-	-	0	0	-	1.064	1.039	1.162	-	-	0	-	0.00%
2018-04-03	0	0.130	0.128	0.132	0.124	0.130	1,600,000	200,380	0.1252	1.064	1.047	1.080	1.014	1.064	195,578	1.0246	-1.52%
2018-03-29	0	0.132	0.132	0.136	0.129	0.138	390,000	51,150	0.1312	1.080	1.080	1.113	1.055	1.129	47,672	1.0730	2.33%
2018-03-28	0	0.129	0.125	0.136	0.129	0.129	10,000	1,290	0.1290	1.055	1.023	1.113	1.055	1.055	1,222	1.0553	-0.77%
2018-03-27	0	0.130	0.130	0.143	0.130	0.140	270,000	35,620	0.1319	1.064	1.064	1.170	1.064	1.145	33,004	1.0793	0.00%
2018-03-26	0	0.130	0.130	0.140	-	-	0	0	-	1.064	1.064	1.145	-	-	0	-	1.56%
2018-03-23	0	0.128	0.128	0.135	0.125	0.131	1,280,000	163,560	0.1278	1.047	1.047	1.104	1.023	1.072	156,463	1.0454	-5.19%
2018-03-22	0	0.135	0.135	0.145	0.135	0.152	1,630,000	227,670	0.1397	1.104	1.104	1.186	1.104	1.243	199,246	1.1427	-4.93%
2018-03-21	0	0.142	0.142	0.147	0.138	0.149	910,000	130,640	0.1436	1.162	1.162	1.203	1.129	1.219	111,235	1.1744	-2.74%
2018-03-20	0	0.146	0.143	0.152	-	-	0	0	-	1.194	1.170	1.243	-	-	0	-	0.00%
2018-03-19	0	0.146	0.145	0.146	0.146	0.146	250,000	36,500	0.1460	1.194	1.186	1.194	1.194	1.194	30,559	1.1944	2.82%
2018-03-16	0	0.142	0.142	0.152	0.141	0.154	690,000	98,950	0.1434	1.162	1.162	1.243	1.154	1.260	84,343	1.1732	-5.96%
2018-03-15	0	0.151	0.147	0.158	0.151	0.151	30,000	4,530	0.1510	1.235	1.203	1.293	1.235	1.235	3,667	1.2353	0.00%
2018-03-14	0	0.151	0.146	0.151	0.150	0.151	150,000	22,640	0.1509	1.235	1.194	1.235	1.227	1.235	18,335	1.2348	0.67%
2018-03-13	0	0.150	0.146	0.150	0.150	0.150	10,000	1,500	0.1500	1.227	1.194	1.227	1.227	1.227	1,222	1.2271	0.00%
2018-03-12	0	0.150	0.150	0.152	0.150	0.150	60,000	9,000	0.1500	1.227	1.227	1.243	1.227	1.227	7,334	1.2271	-2.60%
2018-03-09	0	0.154	0.151	0.154	0.150	0.154	110,000	16,900	0.1536	1.260	1.235	1.260	1.227	1.260	13,446	1.2569	0.65%
2018-03-08	0	0.153	0.150	0.154	0.153	0.154	40,000	6,140	0.1535	1.252	1.227	1.260	1.252	1.260	4,889	1.2558	0.66%
2018-03-07	0	0.152	0.152	0.153	0.150	0.150	30,000	4,500	0.1500	1.243	1.243	1.252	1.227	1.227	3,667	1.2271	0.66%
2018-03-06	0	0.151	0.145	0.153	0.145	0.155	660,000	96,810	0.1467	1.235	1.186	1.252	1.186	1.268	80,676	1.2000	0.67%
2018-03-05	0	0.150	0.150	0.157	-	-	0	0	-	1.227	1.227	1.284	-	-	0	-	0.67%
2018-03-02	0	0.149	0.149	0.150	0.149	0.152	340,000	50,860	0.1496	1.219	1.219	1.227	1.219	1.243	41,560	1.2238	-3.25%
2018-03-01	0	0.154	0.152	0.156	0.154	0.157	300,000	46,650	0.1555	1.260	1.243	1.276	1.260	1.284	36,671	1.2721	0.00%
2018-02-28	0	0.154	0.148	0.155	0.149	0.157	270,000	40,910	0.1515	1.260	1.211	1.268	1.219	1.284	33,004	1.2396	2.67%
2018-02-27	0	0.150	0.149	0.151	0.150	0.156	120,000	18,130	0.1511	1.227	1.219	1.235	1.227	1.276	14,668	1.2360	-2.60%
2018-02-26	0	0.154	0.152	0.154	0.154	0.155	130,000	20,100	0.1546	1.260	1.243	1.260	1.260	1.268	15,891	1.2649	0.65%
2018-02-23	0	0.153	0.149	0.153	0.149	0.156	400,000	60,710	0.1518	1.252	1.219	1.252	1.219	1.276	48,895	1.2416	-0.65%
2018-02-22	0	0.154	0.148	0.155	0.147	0.155	360,000	53,210	0.1478	1.260	1.211	1.268	1.203	1.268	44,005	1.2092	0.65%
2018-02-21	0	0.153	0.151	0.155	0.153	0.158	190,000	29,430	0.1549	1.252	1.235	1.268	1.252	1.293	23,225	1.2672	2.68%
2018-02-20	0	0.149	0.148	0.149	0.148	0.155	430,000	64,350	0.1497	1.219	1.211	1.219	1.211	1.268	52,562	1.2243	-3.87%
2018-02-15	0	0.155	0.147	0.155	0.150	0.155	70,000	10,700	0.1529	1.268	1.203	1.268	1.227	1.268	8,557	1.2505	4.03%
2018-02-14	0	0.149	0.146	0.149	0.139	0.149	640,000	93,440	0.1460	1.219	1.194	1.219	1.137	1.219	78,231	1.1944	2.05%
2018-02-13	0	0.146	0.144	0.148	0.145	0.146	70,000	10,210	0.1459	1.194	1.178	1.211	1.186	1.194	8,557	1.1932	0.69%
2018-02-12	0	0.145	0.145	0.150	0.142	0.143	110,000	15,720	0.1429	1.186	1.186	1.227	1.162	1.170	13,446	1.1691	1.40%
2018-02-09	0	0.143	0.140	0.143	0.136	0.143	2,430,000	340,240	0.1400	1.170	1.145	1.170	1.113	1.170	297,035	1.1455	-1.38%
2018-02-08	0	0.145	0.145	0.148	0.141	0.145	640,000	92,020	0.1438	1.186	1.186	1.211	1.154	1.186	78,231	1.1763	2.84%
2018-02-07	0	0.141	0.141	0.145	0.140	0.145	3,120,000	440,640	0.1412	1.154	1.154	1.186	1.145	1.186	381,378	1.1554	0.71%
2018-02-06	0	0.140	0.138	0.140	0.125	0.143	3,950,000	551,090	0.1395	1.145	1.129	1.145	1.023	1.170	482,834	1.1414	-2.10%
2018-02-05	0	0.143	0.141	0.143	0.140	0.143	990,000	139,910	0.1413	1.170	1.154	1.170	1.145	1.170	121,014	1.1561	-3.38%
2018-02-02	0	0.148	0.148	0.150	0.146	0.148	490,000	71,960	0.1469	1.211	1.211	1.227	1.194	1.211	59,896	1.2014	0.00%
2018-02-01	0	0.148	0.147	0.149	0.147	0.153	370,000	55,400	0.1497	1.211	1.203	1.219	1.203	1.252	45,228	1.2249	-0.67%
2018-01-31	0	0.149	0.147	0.149	0.143	0.153	2,630,000	392,230	0.1491	1.219	1.203	1.219	1.170	1.252	321,482	1.2201	1.36%
2018-01-30	0	0.147	0.147	0.150	0.146	0.153	2,630,000	391,060	0.1487	1.203	1.203	1.227	1.194	1.252	321,482	1.2164	-2.00%
2018-01-29	0	0.150	0.149	0.150	0.148	0.165	7,290,000	1,144,140	0.1569	1.227	1.219	1.227	1.211	1.350	891,105	1.2840	-11.76%
2018-01-26	0	0.170	0.168	0.171	0.160	0.182	24,350,000	4,237,010	0.1740	1.391	1.374	1.399	1.309	1.489	2,976,460	1.4235	3.03%
2018-01-25	0	0.165	0.165	0.167	0.161	0.200	100,118,000	17,860,160	0.1784	1.350	1.350	1.366	1.317	1.636	12,238,080	1.4594	7.14%
2018-01-24	1	-	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2018-01-22	0	0.154	0.150	0.154	0.134	0.154	9,540,000	1,402,760	0.1470	1.260	1.227	1.260	1.096	1.260	1,166,137	1.2029	13.24%
2018-01-19	0	0.136	0.133	0.136	0.122	0.137	110,000	13,650	0.1241	1.113	1.088	1.113	0.998	1.121	13,446	1.0152	0.74%
2018-01-18	0	0.135	0.133	0.135	-	-	0	0	-	1.104	1.088	1.104	-	-	0	-	0.00%
2018-01-17	0	0.135	0.135	0.139	0.131	0.139	620,000	84,150	0.1357	1.104	1.104	1.137	1.072	1.137	75,787	1.1104	0.75%
2018-01-16	0	0.134	0.131	0.136	0.133	0.136	170,000	22,970	0.1351	1.096	1.072	1.113	1.088	1.113	20,780	1.1054	-1.47%
2018-01-15	0	0.136	0.132	0.136	0.136	0.136	90,000	12,240	0.1360	1.113	1.080	1.113	1.113	1.113	11,001	1.1126	0.00%
2018-01-12	0	0.136	0.131	0.136	0.130	0.136	760,000	100,970	0.1329	1.113	1.072	1.113	1.064	1.113	92,900	1.0869	0.00%
2018-01-11	0	0.136	0.133	0.136	0.136	0.139	310,000	42,190	0.1361	1.113	1.088	1.113	1.113	1.137	37,893	1.1134	1.49%
2018-01-10	0	0.134	0.134	0.137	0.130	0.137	670,000	88,510	0.1321	1.096	1.096	1.121	1.064	1.121	81,898	1.0807	2.29%
2018-01-09	0	0.131	0.130	0.134	0.125	0.136	1,510,000	198,250	0.1313	1.072	1.064	1.096	1.023	1.113	184,577	1.0741	-3.68%
2018-01-08	0	0.136	0.130	0.136	0.136	0.140	570,000	77,940	0.1367	1.113	1.064	1.113	1.113	1.145	69,675	1.1186	-2.16%
2018-01-05	0	0.139	0.129	0.139	0.134	0.139	600,000	81,440	0.1357	1.137	1.055	1.137	1.096	1.137	73,342	1.1104	3.73%
2018-01-04	0	0.134	0.126	0.134	0.134	0.134	50,000	6,700	0.1340	1.096	1.031	1.096	1.096	1.096	6,112	1.0962	-0.74%
2018-01-03	0	0.135	0.132	0.135	0.128	0.139	620,000	82,060	0.1324	1.104	1.080	1.104	1.047	1.137	75,787	1.0828	1.50%
2018-01-02	0	0.133	0.126	0.133	0.133	0.133	110,000	14,630	0.1330	1.088	1.031	1.088	1.088	1.088	13,446	1.0881	-1.48%
2017-12-29	0	0.135	0.135	0.136	0.135	0.136	342,000	46,220	0.1351	1.104	1.104	1.113	1.104	1.113	41,805	1.1056	3.85%
2017-12-28	0	0.130	0.128	0.130	0.128	0.130	400,000	51,600	0.1290	1.064	1.047	1.064	1.047	1.064	48,895	1.0553	1.56%
2017-12-27	0	0.128	0.128	0.130	0.128	0.133	1,280,000	165,870	0.1296	1.047	1.047	1.064	1.047	1.088	156,463	1.0601	-3.76%
2017-12-22	0	0.133	0.128	0.133	0.128	0.134	600,000	77,680	0.1295	1.088	1.047	1.088	1.047	1.096	73,342	1.0591	2.31%
2017-12-21	0	0.130	0.120	0.130	0.125	0.130	1,180,000	150,630	0.1277	1.064	0.982	1.064	1.023	1.064	144,239	1.0443	3.17%
2017-12-20	0	0.126	0.118	0.130	0.126	0.126	160,000	20,160	0.1260	1.031	0.965	1.064	1.031	1.031	19,558	1.0308	0.00%
2017-12-19	0	0.126	0.120	0.130	0.126	0.126	100,000	12,600	0.1260	1.031	0.982	1.064	1.031	1.031	12,224	1.0308	0.00%
2017-12-18	0	0.126	0.119	0.128	-	-	0	0	-	1.031	0.974	1.047	-	-	0	-	0.00%
2017-12-15	0	0.126	0.122	0.126	0.111	0.129	1,430,000	168,080	0.1175	1.031	0.998	1.031	0.908	1.055	174,798	0.9616	-1.56%
2017-12-14	0	0.128	0.127	0.130	0.123	0.134	591,000	76,120	0.1288	1.047	1.039	1.064	1.006	1.096	72,242	1.0537	-4.48%
2017-12-13	0	0.134	0.132	0.134	0.131	0.135	60,000	7,930	0.1322	1.096	1.080	1.096	1.072	1.104	7,334	1.0812	7.20%
2017-12-12	0	0.125	0.125	0.129	0.125	0.130	730,000	92,250	0.1264	1.023	1.023	1.055	1.023	1.064	89,233	1.0338	-3.85%
2017-12-11	0	0.130	0.125	0.130	0.120	0.131	1,490,000	191,150	0.1283	1.064	1.023	1.064	0.982	1.072	182,132	1.0495	3.17%
2017-12-08	0	0.126	0.121	0.126	0.126	0.126	30,000	3,780	0.1260	1.031	0.990	1.031	1.031	1.031	3,667	1.0308	-2.33%
2017-12-07	0	0.129	0.125	0.129	0.125	0.129	50,000	6,290	0.1258	1.055	1.023	1.055	1.023	1.055	6,112	1.0292	0.00%
2017-12-06	0	0.129	0.127	0.130	0.129	0.135	520,000	68,020	0.1308	1.055	1.039	1.064	1.055	1.104	63,563	1.0701	1.57%
2017-12-05	0	0.127	0.127	0.135	-	-	0	0	-	1.039	1.039	1.104	-	-	0	-	0.00%
2017-12-04	0	0.127	0.127	0.134	0.125	0.127	30,000	3,770	0.1257	1.039	1.039	1.096	1.023	1.039	3,667	1.0281	-5.22%
2017-12-01	0	0.134	0.125	0.134	0.134	0.134	190,000	25,460	0.1340	1.096	1.023	1.096	1.096	1.096	23,225	1.0962	-0.74%
2017-11-30	0	0.135	0.130	0.135	0.126	0.135	330,000	42,200	0.1279	1.104	1.064	1.104	1.031	1.104	40,338	1.0462	3.05%
2017-11-29	0	0.131	0.127	0.131	0.126	0.142	2,490,000	334,190	0.1342	1.072	1.039	1.072	1.031	1.162	304,369	1.0980	2.34%
2017-11-28	0	0.128	0.124	0.128	0.124	0.128	1,190,000	148,590	0.1249	1.047	1.014	1.047	1.014	1.047	145,462	1.0215	-1.54%
2017-11-27	0	0.130	0.129	0.132	0.123	0.130	510,000	65,360	0.1282	1.064	1.055	1.080	1.006	1.064	62,341	1.0484	0.00%
2017-11-24	0	0.130	0.130	0.132	0.130	0.130	200,000	26,000	0.1300	1.064	1.064	1.080	1.064	1.064	24,447	1.0635	2.36%
2017-11-23	0	0.127	0.126	0.134	0.126	0.147	550,000	72,020	0.1309	1.039	1.031	1.096	1.031	1.203	67,230	1.0712	0.00%
2017-11-22	0	0.127	0.124	0.135	0.123	0.128	2,450,000	307,220	0.1254	1.039	1.014	1.104	1.006	1.047	299,480	1.0258	-2.31%
2017-11-21	0	0.130	0.127	0.131	0.121	0.138	5,570,000	709,430	0.1274	1.064	1.039	1.072	0.990	1.129	680,858	1.0420	-5.80%
2017-11-20	0	0.138	0.135	0.139	0.132	0.173	26,200,000	4,005,770	0.1529	1.129	1.104	1.137	1.080	1.415	3,202,598	1.2508	-12.10%
2017-11-17	0	0.157	0.156	0.158	0.124	0.160	18,870,000	2,694,040	0.1428	1.284	1.276	1.293	1.014	1.309	2,306,604	1.1680	26.61%
2017-11-16	0	0.124	0.120	0.125	0.120	0.124	370,000	45,480	0.1229	1.014	0.982	1.023	0.982	1.014	45,228	1.0056	3.33%
2017-11-15	0	0.120	0.117	0.120	0.118	0.125	1,140,000	137,220	0.1204	0.982	0.957	0.982	0.965	1.023	139,350	0.9847	-6.98%
2017-11-14	0	0.129	0.126	0.129	0.120	0.130	1,210,000	151,610	0.1253	1.055	1.031	1.055	0.982	1.064	147,906	1.0250	7.50%
2017-11-13	0	0.120	0.116	0.120	0.115	0.125	360,000	42,900	0.1192	0.982	0.949	0.982	0.941	1.023	44,005	0.9749	0.84%
2017-11-10	0	0.119	0.108	0.119	0.114	0.119	170,000	19,730	0.1161	0.974	0.884	0.974	0.933	0.974	20,780	0.9495	4.39%
2017-11-09	0	0.114	0.111	0.114	0.114	0.114	100,000	11,400	0.1140	0.933	0.908	0.933	0.933	0.933	12,224	0.9326	0.00%
2017-11-08	0	0.114	0.110	0.120	0.114	0.114	220,000	25,080	0.1140	0.933	0.900	0.982	0.933	0.933	26,892	0.9326	0.00%
2017-11-07	0	0.114	0.112	0.114	0.110	0.124	670,000	75,780	0.1131	0.933	0.916	0.933	0.900	1.014	81,898	0.9253	2.70%
2017-11-06	0	0.111	0.111	0.115	-	-	0	0	-	0.908	0.908	0.941	-	-	0	-	0.00%
2017-11-03	0	0.111	0.111	0.115	0.110	0.115	1,200,000	134,390	0.1120	0.908	0.908	0.941	0.900	0.941	146,684	0.9162	-6.72%
2017-11-02	0	0.119	0.114	0.121	0.119	0.119	130,000	15,470	0.1190	0.974	0.933	0.990	0.974	0.974	15,891	0.9735	0.00%
2017-11-01	0	0.119	0.115	0.120	0.119	0.119	20,000	2,380	0.1190	0.974	0.941	0.982	0.974	0.974	2,445	0.9735	3.48%
2017-10-31	0	0.115	0.115	0.119	0.114	0.115	150,000	17,180	0.1145	0.941	0.941	0.974	0.933	0.941	18,335	0.9370	-4.17%
2017-10-30	0	0.120	0.115	0.120	0.120	0.120	390,000	46,800	0.1200	0.982	0.941	0.982	0.982	0.982	47,672	0.9817	0.00%
2017-10-27	0	0.120	0.113	0.121	0.120	0.120	210,000	25,200	0.1200	0.982	0.924	0.990	0.982	0.982	25,670	0.9817	2.56%
2017-10-26	0	0.117	0.116	0.122	0.117	0.117	200,000	23,400	0.1170	0.957	0.949	0.998	0.957	0.957	24,447	0.9572	-1.68%
2017-10-25	0	0.119	0.119	0.122	0.119	0.122	110,000	13,180	0.1198	0.974	0.974	0.998	0.974	0.998	13,446	0.9802	-0.83%
2017-10-24	0	0.120	0.117	0.120	0.120	0.120	300,000	36,000	0.1200	0.982	0.957	0.982	0.982	0.982	36,671	0.9817	-1.64%
2017-10-23	0	0.122	0.117	0.122	-	-	0	0	-	0.998	0.957	0.998	-	-	0	-	0.00%
2017-10-20	0	0.122	0.122	0.129	0.115	0.122	1,010,000	122,410	0.1212	0.998	0.998	1.055	0.941	0.998	123,459	0.9915	6.09%
2017-10-19	0	0.115	0.115	0.119	0.115	0.122	220,000	25,550	0.1161	0.941	0.941	0.974	0.941	0.998	26,892	0.9501	-5.74%
2017-10-18	0	0.122	0.118	0.123	0.122	0.122	200,000	24,400	0.1220	0.998	0.965	1.006	0.998	0.998	24,447	0.9981	0.00%
2017-10-17	0	0.122	0.119	0.122	0.119	0.126	1,100,000	135,440	0.1231	0.998	0.974	0.998	0.974	1.031	134,460	1.0073	-1.61%
2017-10-16	0	0.124	0.118	0.124	0.122	0.125	590,000	72,540	0.1229	1.014	0.965	1.014	0.998	1.023	72,120	1.0058	3.33%
2017-10-13	0	0.120	0.116	0.120	-	-	0	0	-	0.982	0.949	0.982	-	-	0	-	-0.83%
2017-10-12	0	0.121	0.115	0.121	0.121	0.121	100,000	12,100	0.1210	0.990	0.941	0.990	0.990	0.990	12,224	0.9899	0.00%
2017-10-11	0	0.121	0.118	0.121	0.118	0.122	930,000	112,130	0.1206	0.990	0.965	0.990	0.965	0.998	113,680	0.9864	5.22%
2017-10-10	0	0.115	0.113	0.118	0.108	0.122	1,180,000	132,830	0.1126	0.941	0.924	0.965	0.884	0.998	144,239	0.9209	-4.17%
2017-10-09	0	0.120	0.116	0.120	0.120	0.123	350,000	42,060	0.1202	0.982	0.949	0.982	0.982	1.006	42,783	0.9831	3.45%
2017-10-06	0	0.116	0.116	0.120	0.115	0.120	530,000	62,050	0.1171	0.949	0.949	0.982	0.941	0.982	64,785	0.9578	-3.33%
2017-10-04	0	0.120	0.120	0.122	0.120	0.121	270,000	32,470	0.1203	0.982	0.982	0.998	0.982	0.990	33,004	0.9838	0.84%
2017-10-03	0	0.119	0.113	0.120	0.115	0.119	220,000	25,780	0.1172	0.974	0.924	0.982	0.941	0.974	26,892	0.9586	3.48%
2017-09-29	0	0.115	0.110	0.118	-	-	0	0	-	0.941	0.900	0.965	-	-	0	-	0.00%
2017-09-28	0	0.115	0.114	0.120	0.115	0.115	140,000	16,100	0.1150	0.941	0.933	0.982	0.941	0.941	17,113	0.9408	0.00%
2017-09-27	0	0.115	0.115	0.122	0.112	0.125	730,000	83,420	0.1143	0.941	0.941	0.998	0.916	1.023	89,233	0.9349	-1.71%
2017-09-26	0	0.117	0.115	0.120	0.117	0.121	1,440,000	168,940	0.1173	0.957	0.941	0.982	0.957	0.990	176,021	0.9598	-6.40%
2017-09-25	0	0.125	0.122	0.125	0.122	0.125	360,000	44,280	0.1230	1.023	0.998	1.023	0.998	1.023	44,005	1.0062	0.81%
2017-09-22	0	0.124	0.124	0.125	0.124	0.129	1,180,000	147,580	0.1251	1.014	1.014	1.023	1.014	1.055	144,239	1.0232	-3.88%
2017-09-21	0	0.129	0.127	0.131	0.115	0.133	5,960,000	749,910	0.1258	1.055	1.039	1.072	0.941	1.088	728,530	1.0293	12.17%
2017-09-20	0	0.115	0.115	0.118	0.111	0.115	1,080,000	122,740	0.1136	0.941	0.941	0.965	0.908	0.941	132,015	0.9297	0.00%
2017-09-19	0	0.115	0.115	0.119	0.111	0.113	230,000	25,550	0.1111	0.941	0.941	0.974	0.908	0.924	28,114	0.9088	-2.54%
2017-09-18	0	0.118	0.111	0.120	-	-	0	0	-	0.965	0.908	0.982	-	-	0	-	0.00%
2017-09-15	0	0.118	0.116	0.120	0.118	0.121	1,210,000	144,500	0.1194	0.965	0.949	0.982	0.965	0.990	147,906	0.9770	-4.07%
2017-09-14	0	0.123	0.121	0.125	0.121	0.126	2,160,000	265,610	0.1230	1.006	0.990	1.023	0.990	1.031	264,031	1.0060	-3.15%
2017-09-13	0	0.127	0.125	0.128	0.123	0.127	2,300,000	285,470	0.1241	1.039	1.023	1.047	1.006	1.039	281,144	1.0154	2.42%
2017-09-12	0	0.124	0.124	0.125	0.109	0.128	11,520,000	1,405,880	0.1220	1.014	1.014	1.023	0.892	1.047	1,408,165	0.9984	21.57%
2017-09-11	0	0.102	0.102	0.119	0.099	0.099	40,000	3,960	0.0990	0.834	0.834	0.974	0.810	0.810	4,889	0.8099	-0.97%
2017-09-08	0	0.103	0.100	0.109	-	-	0	0	-	0.843	0.818	0.892	-	-	0	-	0.00%
2017-09-07	0	0.103	0.102	0.107	0.103	0.104	200,000	20,700	0.1035	0.843	0.834	0.875	0.843	0.851	24,447	0.8467	-1.90%
2017-09-06	0	0.105	0.103	0.105	0.103	0.105	190,000	19,880	0.1046	0.859	0.843	0.859	0.843	0.859	23,225	0.8560	3.96%
2017-09-05	0	0.101	0.101	0.105	-	-	0	0	-	0.826	0.826	0.859	-	-	0	-	0.00%
2017-09-04	0	0.101	0.100	0.105	0.098	0.101	540,000	53,440	0.0990	0.826	0.818	0.859	0.802	0.826	66,008	0.8096	-1.94%
2017-09-01	0	0.103	0.100	0.104	0.096	0.107	940,000	93,750	0.0997	0.843	0.818	0.851	0.785	0.875	114,902	0.8159	-2.83%
2017-08-31	0	0.106	0.102	0.106	0.108	0.108	20,000	2,160	0.1080	0.867	0.834	0.867	0.884	0.884	2,445	0.8835	1.92%
2017-08-30	0	0.104	0.102	0.110	-	-	0	0	-	0.851	0.834	0.900	-	-	0	-	0.00%
2017-08-29	0	0.104	0.102	0.108	-	-	0	0	-	0.851	0.834	0.884	-	-	0	-	0.00%
2017-08-28	0	0.104	0.102	0.114	-	-	0	0	-	0.851	0.834	0.933	-	-	0	-	0.00%
2017-08-25	0	0.104	0.099	0.104	0.102	0.105	350,000	36,200	0.1034	0.851	0.810	0.851	0.834	0.859	42,783	0.8461	2.97%
2017-08-24	0	0.101	0.100	0.118	0.101	0.101	570,000	57,570	0.1010	0.826	0.818	0.965	0.826	0.826	69,675	0.8263	1.00%
2017-08-22	0	0.100	0.100	0.118	0.100	0.100	20,000	2,000	0.1000	0.818	0.818	0.965	0.818	0.818	2,445	0.8181	0.00%
2017-08-21	0	0.100	0.096	0.120	-	-	0	0	-	0.818	0.785	0.982	-	-	0	-	0.00%
2017-08-18	0	0.100	0.100	0.107	0.100	0.100	310,000	31,000	0.1000	0.818	0.818	0.875	0.818	0.818	37,893	0.8181	0.00%
2017-08-17	0	0.100	0.100	0.110	0.099	0.099	50,000	4,950	0.0990	0.818	0.818	0.900	0.810	0.810	6,112	0.8099	0.00%
2017-08-16	0	0.100	0.100	0.114	0.100	0.100	200,000	20,000	0.1000	0.818	0.818	0.933	0.818	0.818	24,447	0.8181	0.00%
2017-08-15	0	0.100	0.100	0.114	0.100	0.100	100,000	10,000	0.1000	0.818	0.818	0.933	0.818	0.818	12,224	0.8181	-2.91%
2017-08-14	0	0.103	0.100	0.113	-	-	0	0	-	0.843	0.818	0.924	-	-	0	-	0.00%
2017-08-11	0	0.103	0.103	0.112	0.101	0.103	320,000	32,670	0.1021	0.843	0.843	0.916	0.826	0.843	39,116	0.8352	-11.21%
2017-08-10	0	0.116	0.105	0.116	0.115	0.116	20,000	2,310	0.1155	0.949	0.859	0.949	0.941	0.949	2,445	0.9449	5.45%
2017-08-09	0	0.110	0.104	0.110	0.109	0.110	470,000	51,620	0.1098	0.900	0.851	0.900	0.892	0.900	57,451	0.8985	1.85%
2017-08-08	0	0.108	0.104	0.108	-	-	0	0	-	0.884	0.851	0.884	-	-	0	-	0.00%
2017-08-07	0	0.108	0.106	0.116	-	-	0	0	-	0.884	0.867	0.949	-	-	0	-	0.00%
2017-08-04	0	0.108	0.104	0.117	-	-	0	0	-	0.884	0.851	0.957	-	-	0	-	0.00%
2017-08-03	0	0.108	0.104	0.115	-	-	0	0	-	0.884	0.851	0.941	-	-	0	-	0.00%
2017-08-02	0	0.108	0.108	0.114	0.104	0.118	1,390,000	150,640	0.1084	0.884	0.884	0.933	0.851	0.965	169,909	0.8866	3.85%
2017-08-01	0	0.104	0.103	0.130	-	-	0	0	-	0.851	0.843	1.064	-	-	0	-	0.00%
2017-07-31	0	0.104	0.101	0.110	0.100	0.107	1,880,000	192,010	0.1021	0.851	0.826	0.900	0.818	0.875	229,805	0.8355	0.00%
2017-07-28	0	0.104	0.104	0.109	0.104	0.104	500,000	52,000	0.1040	0.851	0.851	0.892	0.851	0.851	61,118	0.8508	-5.45%
2017-07-27	0	0.110	0.105	0.114	0.110	0.110	60,000	6,600	0.1100	0.900	0.859	0.933	0.900	0.900	7,334	0.8999	2.80%
2017-07-26	0	0.107	0.101	0.116	-	-	0	0	-	0.875	0.826	0.949	-	-	0	-	0.00%
2017-07-25	0	0.107	0.106	0.129	0.107	0.107	230,000	24,610	0.1070	0.875	0.867	1.055	0.875	0.875	28,114	0.8754	-1.83%
2017-07-24	0	0.109	0.109	0.113	0.109	0.114	790,000	87,930	0.1113	0.892	0.892	0.924	0.892	0.933	96,567	0.9106	-6.03%
2017-07-21	0	0.116	0.116	0.121	0.116	0.128	760,000	91,710	0.1207	0.949	0.949	0.990	0.949	1.047	92,900	0.9872	-3.33%
2017-07-20	0	0.120	0.112	0.120	0.120	0.120	20,000	2,400	0.1200	0.982	0.916	0.982	0.982	0.982	2,445	0.9817	0.00%
2017-07-19	0	0.120	0.115	0.120	0.112	0.122	1,210,000	144,750	0.1196	0.982	0.941	0.982	0.916	0.998	147,906	0.9787	9.09%
2017-07-18	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2017-07-17	0	0.110	0.102	0.116	-	-	0	0	-	0.900	0.834	0.949	-	-	0	-	0.00%
2017-07-14	0	0.110	0.104	0.123	-	-	0	0	-	0.900	0.851	1.006	-	-	0	-	0.00%
2017-07-13	0	0.110	0.102	0.114	0.110	0.110	100,000	11,000	0.1100	0.900	0.834	0.933	0.900	0.900	12,224	0.8999	3.77%
2017-07-12	0	0.106	0.103	0.110	-	-	0	0	-	0.867	0.843	0.900	-	-	0	-	0.00%
2017-07-11	0	0.106	0.103	0.110	0.106	0.106	430,000	45,580	0.1060	0.867	0.843	0.900	0.867	0.867	52,562	0.8672	0.95%
2017-07-10	0	0.105	0.102	0.110	-	-	0	0	-	0.859	0.834	0.900	-	-	0	-	0.00%
2017-07-07	0	0.105	0.104	0.110	0.105	0.105	100,000	10,500	0.1050	0.859	0.851	0.900	0.859	0.859	12,224	0.8590	0.00%
2017-07-06	0	0.105	0.103	0.106	0.100	0.105	340,000	34,200	0.1006	0.859	0.843	0.867	0.818	0.859	41,560	0.8229	2.94%
2017-07-05	0	0.102	0.103	0.105	0.095	0.104	1,260,000	128,140	0.1017	0.834	0.843	0.859	0.777	0.851	154,018	0.8320	-5.56%
2017-07-04	0	0.108	0.105	0.110	0.108	0.108	200,000	21,600	0.1080	0.884	0.859	0.900	0.884	0.884	24,447	0.8835	0.00%
2017-07-03	0	0.108	0.108	0.112	0.100	0.112	1,590,000	164,600	0.1035	0.884	0.884	0.916	0.818	0.916	194,356	0.8469	-3.57%
2017-06-30	0	0.112	0.112	0.119	-	-	0	0	-	0.916	0.916	0.974	-	-	0	-	0.00%
2017-06-29	0	0.112	0.112	0.119	0.111	0.120	1,200,000	142,190	0.1185	0.916	0.916	0.974	0.908	0.982	146,684	0.9694	-5.08%
2017-06-28	0	0.118	0.117	0.118	0.116	0.124	940,000	111,820	0.1190	0.965	0.957	0.965	0.949	1.014	114,902	0.9732	0.85%
2017-06-27	0	0.117	0.117	0.130	0.115	0.115	200,000	23,000	0.1150	0.957	0.957	1.064	0.941	0.941	24,447	0.9408	-6.40%
2017-06-26	0	0.125	0.117	0.130	-	-	0	0	-	1.023	0.957	1.064	-	-	0	-	0.00%
2017-06-23	0	0.125	0.118	0.131	-	-	0	0	-	1.023	0.965	1.072	-	-	0	-	0.00%
2017-06-22	0	0.125	0.124	0.133	0.125	0.126	200,000	25,100	0.1255	1.023	1.014	1.088	1.023	1.031	24,447	1.0267	-3.85%
2017-06-21	0	0.130	0.125	0.130	0.130	0.130	20,000	2,600	0.1300	1.064	1.023	1.064	1.064	1.064	2,445	1.0635	0.00%
2017-06-20	0	0.130	0.126	0.155	-	-	0	0	-	1.064	1.031	1.268	-	-	0	-	0.00%
2017-06-19	0	0.130	0.126	0.140	-	-	0	0	-	1.064	1.031	1.145	-	-	0	-	0.00%
2017-06-16	0	0.130	0.126	0.135	-	-	0	0	-	1.064	1.031	1.104	-	-	0	-	0.00%
2017-06-15	0	0.130	0.126	0.135	-	-	0	0	-	1.064	1.031	1.104	-	-	0	-	0.00%
2017-06-14	0	0.130	0.126	0.135	-	-	0	0	-	1.064	1.031	1.104	-	-	0	-	0.00%
2017-06-13	0	0.130	0.126	0.130	0.130	0.130	10,000	1,300	0.1300	1.064	1.031	1.064	1.064	1.064	1,222	1.0635	0.00%
2017-06-12	0	0.130	0.130	0.144	0.126	0.126	120,000	15,120	0.1260	1.064	1.064	1.178	1.031	1.031	14,668	1.0308	3.17%
2017-06-09	0	0.126	0.126	0.131	0.125	0.125	80,000	10,000	0.1250	1.031	1.031	1.072	1.023	1.023	9,779	1.0226	-3.82%
2017-06-08	0	0.131	0.131	0.140	0.130	0.130	250,000	32,500	0.1300	1.072	1.072	1.145	1.064	1.064	30,559	1.0635	-1.50%
2017-06-07	0	0.133	0.128	0.144	-	-	0	0	-	1.088	1.047	1.178	-	-	0	-	0.00%
2017-06-06	0	0.133	0.128	0.140	-	-	0	0	-	1.088	1.047	1.145	-	-	0	-	0.00%
2017-06-05	0	0.133	0.133	0.139	0.128	0.128	310,000	39,980	0.1290	1.088	1.088	1.137	1.047	1.047	37,893	1.0551	0.76%
2017-06-02	0	0.132	0.128	0.140	-	-	4,980	607	0.1219	1.080	1.047	1.145	-	-	609	0.9971	0.00%
2017-06-01	0	0.132	0.132	0.133	0.128	0.128	120,000	15,360	0.1280	1.080	1.080	1.088	1.047	1.047	14,668	1.0471	-0.75%
2017-05-31	0	0.133	0.133	0.135	0.127	0.140	1,370,000	177,810	0.1298	1.088	1.088	1.104	1.039	1.145	167,464	1.0618	0.00%
2017-05-29	0	0.133	0.128	0.140	0.129	0.133	160,000	20,790	0.1299	1.088	1.047	1.145	1.055	1.088	19,558	1.0630	0.00%
2017-05-26	0	0.133	0.130	0.141	0.133	0.133	200,000	26,600	0.1330	1.088	1.064	1.154	1.088	1.088	24,447	1.0881	0.00%
2017-05-25	0	0.133	0.129	0.133	0.128	0.139	130,000	17,120	0.1317	1.088	1.055	1.088	1.047	1.137	15,891	1.0774	0.00%
2017-05-24	0	0.133	0.130	0.142	-	-	0	0	-	1.088	1.064	1.162	-	-	0	-	0.00%
2017-05-23	0	0.133	0.131	0.141	-	-	0	0	-	1.088	1.072	1.154	-	-	0	-	0.00%
2017-05-22	0	0.133	0.131	0.140	-	-	0	0	-	1.088	1.072	1.145	-	-	0	-	0.00%
2017-05-19	0	0.133	0.130	0.140	-	-	0	0	-	1.088	1.064	1.145	-	-	0	-	0.00%
2017-05-18	0	0.133	0.135	0.138	0.127	0.132	410,000	52,860	0.1289	1.088	1.104	1.129	1.039	1.080	50,117	1.0547	-1.48%
2017-05-17	0	0.135	0.132	0.138	-	-	0	0	-	1.104	1.080	1.129	-	-	0	-	0.00%
2017-05-16	0	0.135	0.135	0.140	0.132	0.140	360,000	48,060	0.1335	1.104	1.104	1.145	1.080	1.145	44,005	1.0921	0.00%
2017-05-15	0	0.135	0.133	0.145	0.128	0.135	70,000	9,200	0.1314	1.104	1.088	1.186	1.047	1.104	8,557	1.0752	1.50%
2017-05-12	0	0.133	0.130	0.133	-	-	0	0	-	1.088	1.064	1.088	-	-	0	-	-0.75%
2017-05-11	0	0.134	0.134	0.143	0.133	0.134	80,000	10,660	0.1333	1.096	1.096	1.170	1.088	1.096	9,779	1.0901	0.00%
2017-05-10	0	0.134	0.133	0.136	0.134	0.136	1,060,000	142,680	0.1346	1.096	1.088	1.113	1.096	1.113	129,571	1.1012	-4.29%
2017-05-09	0	0.140	0.134	0.140	0.139	0.142	1,070,000	149,570	0.1398	1.145	1.096	1.145	1.137	1.162	130,793	1.1436	4.48%
2017-05-08	0	0.134	0.134	0.140	0.133	0.136	1,430,000	192,490	0.1346	1.096	1.096	1.145	1.088	1.113	174,798	1.1012	-4.29%
2017-05-05	0	0.140	0.135	0.142	0.136	0.140	2,520,000	351,460	0.1395	1.145	1.104	1.162	1.113	1.145	308,036	1.1410	5.26%
2017-05-04	0	0.133	0.133	0.136	0.133	0.136	140,000	18,760	0.1340	1.088	1.088	1.113	1.088	1.113	17,113	1.0962	-4.32%
2017-05-02	0	0.139	0.129	0.139	0.140	0.140	110,000	15,400	0.1400	1.137	1.055	1.137	1.145	1.145	13,446	1.1453	5.30%
2017-04-28	0	0.132	0.131	0.139	-	-	0	0	-	1.080	1.072	1.137	-	-	0	-	0.00%
2017-04-27	0	0.132	0.132	0.144	-	-	0	0	-	1.080	1.080	1.178	-	-	0	-	0.00%
2017-04-26	0	0.132	0.132	0.135	-	-	0	0	-	1.080	1.080	1.104	-	-	0	-	2.33%
2017-04-25	0	0.129	0.129	0.134	0.128	0.135	470,000	62,080	0.1321	1.055	1.055	1.096	1.047	1.104	57,451	1.0806	-0.77%
2017-04-24	0	0.130	0.129	0.141	-	-	0	0	-	1.064	1.055	1.154	-	-	0	-	0.00%
2017-04-21	0	0.130	0.128	0.139	-	-	0	0	-	1.064	1.047	1.137	-	-	0	-	0.00%
2017-04-20	0	0.130	0.128	0.135	-	-	0	0	-	1.064	1.047	1.104	-	-	0	-	0.00%
2017-04-19	0	0.130	0.126	0.130	0.127	0.130	2,180,000	280,500	0.1287	1.064	1.031	1.064	1.039	1.064	266,476	1.0526	0.00%
2017-04-18	0	0.130	0.128	0.130	0.126	0.130	210,000	26,510	0.1262	1.064	1.047	1.064	1.031	1.064	25,670	1.0327	-0.76%
2017-04-13	0	0.131	0.131	0.137	0.126	0.133	1,750,000	229,110	0.1309	1.072	1.072	1.121	1.031	1.088	213,914	1.0710	0.00%
2017-04-12	0	0.131	0.131	0.136	0.131	0.131	30,000	3,930	0.1310	1.072	1.072	1.113	1.072	1.072	3,667	1.0717	-4.38%
2017-04-11	0	0.137	0.128	0.137	-	-	0	0	-	1.121	1.047	1.121	-	-	0	-	-0.72%
2017-04-10	0	0.138	0.132	0.138	0.138	0.145	400,000	55,450	0.1386	1.129	1.080	1.129	1.129	1.186	48,895	1.1341	0.00%
2017-04-07	0	0.138	0.133	0.138	0.139	0.142	500,000	70,400	0.1408	1.129	1.088	1.129	1.137	1.162	61,118	1.1519	1.47%
2017-04-06	0	0.136	0.131	0.136	0.134	0.136	30,000	4,040	0.1347	1.113	1.072	1.113	1.096	1.113	3,667	1.1017	1.49%
2017-04-05	0	0.134	0.130	0.134	0.130	0.134	180,000	23,480	0.1304	1.096	1.064	1.096	1.064	1.096	22,003	1.0671	-2.19%
2017-04-03	0	0.137	0.126	0.137	-	-	0	0	-	1.121	1.031	1.121	-	-	0	-	0.00%
2017-03-31	0	0.137	0.130	0.137	-	-	0	0	-	1.121	1.064	1.121	-	-	0	-	0.00%
2017-03-30	0	0.137	0.130	0.139	0.137	0.137	20,000	2,740	0.1370	1.121	1.064	1.137	1.121	1.121	2,445	1.1208	3.79%
2017-03-29	0	0.132	0.130	0.133	0.132	0.149	2,470,000	331,420	0.1342	1.080	1.064	1.088	1.080	1.219	301,924	1.0977	0.00%
2017-03-28	0	0.132	0.128	0.132	0.129	0.134	280,000	36,520	0.1304	1.080	1.047	1.080	1.055	1.096	34,226	1.0670	4.76%
2017-03-27	0	0.126	0.126	0.132	0.126	0.126	20,000	2,520	0.1260	1.031	1.031	1.080	1.031	1.031	2,445	1.0308	-3.08%
2017-03-24	0	0.130	0.129	0.134	0.130	0.130	40,000	5,200	0.1300	1.064	1.055	1.096	1.064	1.064	4,889	1.0635	-2.26%
2017-03-23	0	0.133	0.127	0.133	0.134	0.134	20,000	2,680	0.1340	1.088	1.039	1.088	1.096	1.096	2,445	1.0962	2.31%
2017-03-22	0	0.130	0.124	0.137	-	-	0	0	-	1.064	1.014	1.121	-	-	0	-	0.00%
2017-03-21	0	0.130	0.124	0.132	0.130	0.130	1,000,000	130,000	0.1300	1.064	1.014	1.080	1.064	1.064	122,237	1.0635	-2.26%
2017-03-20	0	0.133	0.126	0.133	-	-	0	0	-	1.088	1.031	1.088	-	-	0	-	-0.75%
2017-03-17	0	0.134	0.128	0.134	-	-	0	0	-	1.096	1.047	1.096	-	-	0	-	0.00%
2017-03-16	0	0.134	0.129	0.134	0.134	0.134	20,000	2,680	0.1340	1.096	1.055	1.096	1.096	1.096	2,445	1.0962	-1.47%
2017-03-15	0	0.136	0.129	0.136	0.128	0.137	2,100,000	270,710	0.1289	1.113	1.055	1.113	1.047	1.121	256,697	1.0546	4.62%
2017-03-14	0	0.130	0.128	0.132	0.125	0.134	1,230,000	158,640	0.1290	1.064	1.047	1.080	1.023	1.096	150,351	1.0551	1.56%
2017-03-13	0	0.128	0.128	0.132	0.128	0.128	870,000	111,360	0.1280	1.047	1.047	1.080	1.047	1.047	106,346	1.0471	-0.78%
2017-03-10	0	0.129	0.125	0.130	0.124	0.138	5,020,000	635,140	0.1265	1.055	1.023	1.064	1.014	1.129	613,628	1.0351	-0.77%
2017-03-09	0	0.130	0.126	0.136	0.129	0.131	2,220,000	288,540	0.1300	1.064	1.031	1.113	1.055	1.072	271,365	1.0633	-0.76%
2017-03-08	0	0.131	0.131	0.140	0.131	0.131	130,000	17,030	0.1310	1.072	1.072	1.145	1.072	1.072	15,891	1.0717	-2.96%
2017-03-07	0	0.135	0.129	0.135	-	-	0	0	-	1.104	1.055	1.104	-	-	0	-	0.00%
2017-03-06	0	0.135	0.132	0.144	0.135	0.135	300,000	40,500	0.1350	1.104	1.080	1.178	1.104	1.104	36,671	1.1044	0.00%
2017-03-03	0	0.135	0.133	0.141	0.131	0.135	248,000	33,250	0.1341	1.104	1.088	1.154	1.072	1.104	30,315	1.0968	0.00%
2017-03-02	0	0.135	0.131	0.135	0.134	0.135	200,000	26,930	0.1347	1.104	1.072	1.104	1.096	1.104	24,447	1.1016	0.75%
2017-03-01	0	0.134	0.134	0.137	0.132	0.141	1,760,000	239,710	0.1362	1.096	1.096	1.121	1.080	1.154	215,136	1.1142	-0.74%
2017-02-28	0	0.135	0.133	0.138	0.126	0.141	880,000	116,870	0.1328	1.104	1.088	1.129	1.031	1.154	107,568	1.0865	0.75%
2017-02-27	0	0.134	0.132	0.140	0.132	0.134	760,000	101,280	0.1333	1.096	1.080	1.145	1.080	1.096	92,900	1.0902	0.00%
2017-02-24	0	0.134	0.132	0.138	0.132	0.135	180,000	23,980	0.1332	1.096	1.080	1.129	1.080	1.104	22,003	1.0899	-0.74%
2017-02-23	0	0.135	0.133	0.135	0.132	0.137	220,000	29,140	0.1325	1.104	1.088	1.104	1.080	1.121	26,892	1.0836	1.50%
2017-02-22	0	0.133	0.133	0.134	0.130	0.135	1,240,000	163,680	0.1320	1.088	1.088	1.096	1.064	1.104	151,573	1.0799	-1.48%
2017-02-21	0	0.135	0.132	0.135	-	-	0	0	-	1.104	1.080	1.104	-	-	0	-	0.00%
2017-02-20	0	0.135	0.132	0.135	0.133	0.135	70,000	9,430	0.1347	1.104	1.080	1.104	1.088	1.104	8,557	1.1021	-4.26%
2017-02-17	0	0.141	0.132	0.147	0.141	0.141	10,000	1,410	0.1410	1.154	1.080	1.203	1.154	1.154	1,222	1.1535	6.02%
2017-02-16	0	0.133	0.132	0.133	0.132	0.133	430,000	57,070	0.1327	1.088	1.080	1.088	1.080	1.088	52,562	1.0858	-2.92%
2017-02-15	0	0.137	0.137	0.139	0.131	0.136	490,000	64,980	0.1326	1.121	1.121	1.137	1.072	1.113	59,896	1.0849	5.38%
2017-02-14	0	0.130	0.130	0.141	-	-	0	0	-	1.064	1.064	1.154	-	-	0	-	0.00%
2017-02-13	0	0.130	0.130	0.138	0.130	0.130	200,000	26,000	0.1300	1.064	1.064	1.129	1.064	1.064	24,447	1.0635	0.00%
2017-02-10	0	0.130	0.130	0.138	0.130	0.131	20,000	2,610	0.1305	1.064	1.064	1.129	1.064	1.072	2,445	1.0676	-1.52%
2017-02-09	0	0.132	0.132	0.140	-	-	0	0	-	1.080	1.080	1.145	-	-	0	-	0.00%
2017-02-08	0	0.132	0.138	0.150	-	-	0	0	-	1.080	1.129	1.227	-	-	0	-	0.00%
2017-02-07	0	0.132	0.132	0.138	0.130	0.130	200,000	26,000	0.1300	1.080	1.080	1.129	1.064	1.064	24,447	1.0635	-4.35%
2017-02-06	0	0.138	0.133	0.138	-	-	0	0	-	1.129	1.088	1.129	-	-	0	-	0.00%
2017-02-03	0	0.138	0.131	0.138	-	-	0	0	-	1.129	1.072	1.129	-	-	0	-	0.00%
2017-02-02	0	0.138	0.130	0.138	0.138	0.138	40,000	5,520	0.1380	1.129	1.064	1.129	1.129	1.129	4,889	1.1290	4.55%
2017-02-01	0	0.132	0.130	0.138	0.132	0.132	151,870	20,046	0.1320	1.080	1.064	1.129	1.080	1.080	18,564	1.0798	0.00%
2017-01-27	0	0.132	0.131	0.136	0.130	0.139	600,000	80,650	0.1344	1.080	1.072	1.113	1.064	1.137	73,342	1.0996	2.33%
2017-01-26	0	0.129	0.129	0.139	0.129	0.133	330,000	42,970	0.1302	1.055	1.055	1.137	1.055	1.088	40,338	1.0652	-0.77%
2017-01-25	0	0.130	0.128	0.135	0.129	0.131	2,600,000	337,840	0.1299	1.064	1.047	1.104	1.055	1.072	317,815	1.0630	0.00%
2017-01-24	0	0.130	0.129	0.132	0.129	0.132	1,460,000	191,010	0.1308	1.064	1.055	1.080	1.055	1.080	178,465	1.0703	-0.76%
2017-01-23	0	0.131	0.130	0.140	-	-	0	0	-	1.072	1.064	1.145	-	-	0	-	0.00%
2017-01-20	0	0.131	0.131	0.138	0.130	0.134	210,000	27,700	0.1319	1.072	1.072	1.129	1.064	1.096	25,670	1.0791	0.77%
2017-01-19	0	0.130	0.130	0.132	0.129	0.130	100,000	12,910	0.1291	1.064	1.064	1.080	1.055	1.064	12,224	1.0561	-3.70%
2017-01-18	0	0.135	0.131	0.138	0.130	0.140	500,000	67,250	0.1345	1.104	1.072	1.129	1.064	1.145	61,118	1.1003	3.85%
2017-01-17	0	0.130	0.130	0.150	-	-	0	0	-	1.064	1.064	1.227	-	-	0	-	0.00%
2017-01-16	0	0.130	0.129	0.135	0.130	0.130	1,640,000	213,200	0.1300	1.064	1.055	1.104	1.064	1.064	200,468	1.0635	-4.41%
2017-01-13	0	0.136	0.129	0.140	-	-	0	0	-	1.113	1.055	1.145	-	-	0	-	0.00%
2017-01-12	0	0.136	0.130	0.139	0.130	0.138	50,000	6,660	0.1332	1.113	1.064	1.137	1.064	1.129	6,112	1.0897	4.62%
2017-01-11	0	0.130	0.130	0.145	0.130	0.131	500,000	65,200	0.1304	1.064	1.064	1.186	1.064	1.072	61,118	1.0668	-0.76%
2017-01-10	0	0.131	0.130	0.145	-	-	0	0	-	1.072	1.064	1.186	-	-	0	-	0.00%
2017-01-09	0	0.131	0.131	0.140	0.131	0.131	200,000	26,200	0.1310	1.072	1.072	1.145	1.072	1.072	24,447	1.0717	-0.76%
2017-01-06	0	0.132	0.132	0.140	0.132	0.132	200,000	26,400	0.1320	1.080	1.080	1.145	1.080	1.080	24,447	1.0799	0.76%
2017-01-05	0	0.131	0.131	0.138	0.130	0.139	280,000	36,800	0.1314	1.072	1.072	1.129	1.064	1.137	34,226	1.0752	0.00%
2017-01-04	0	0.131	0.130	0.143	0.131	0.131	210,000	27,510	0.1310	1.072	1.064	1.170	1.072	1.072	25,670	1.0717	-0.76%
2017-01-03	0	0.132	0.130	0.132	0.130	0.132	680,000	88,800	0.1306	1.080	1.064	1.080	1.064	1.080	83,121	1.0683	0.76%
2016-12-30	0	0.131	0.130	0.133	0.130	0.131	430,000	56,320	0.1310	1.072	1.064	1.088	1.064	1.072	52,562	1.0715	-1.50%
2016-12-29	0	0.133	0.130	0.135	0.130	0.135	510,000	68,050	0.1334	1.088	1.064	1.104	1.064	1.104	62,341	1.0916	-1.48%
2016-12-28	0	0.135	0.131	0.137	0.131	0.136	1,710,000	228,750	0.1338	1.104	1.072	1.121	1.072	1.113	209,025	1.0944	-0.74%
2016-12-23	0	0.136	0.125	0.134	0.128	0.136	450,000	58,650	0.1303	1.113	1.023	1.096	1.047	1.113	55,006	1.0662	-1.45%
2016-12-22	0	0.138	0.131	0.138	0.131	0.138	830,000	109,740	0.1322	1.129	1.072	1.129	1.072	1.129	101,456	1.0816	0.00%
2016-12-21	0	0.138	0.134	0.138	0.131	0.138	1,260,000	166,230	0.1319	1.129	1.096	1.129	1.072	1.129	154,018	1.0793	-1.43%
2016-12-20	0	0.140	0.133	0.143	-	-	0	0	-	1.145	1.088	1.170	-	-	0	-	0.00%
2016-12-19	0	0.140	0.132	0.140	0.140	0.140	50,000	7,000	0.1400	1.145	1.080	1.145	1.145	1.145	6,112	1.1453	4.48%
2016-12-16	0	0.134	0.135	0.139	0.132	0.139	300,000	40,440	0.1348	1.096	1.104	1.137	1.080	1.137	36,671	1.1028	-4.96%
2016-12-15	0	0.141	0.137	0.141	0.143	0.143	20,000	2,860	0.1430	1.154	1.121	1.154	1.170	1.170	2,445	1.1699	0.00%
2016-12-14	0	0.141	0.138	0.143	0.136	0.141	450,000	62,970	0.1399	1.154	1.129	1.170	1.113	1.154	55,006	1.1448	0.71%
2016-12-13	0	0.140	0.139	0.143	0.136	0.142	370,000	51,970	0.1405	1.145	1.137	1.170	1.113	1.162	45,228	1.1491	-2.10%
2016-12-12	0	0.143	0.140	0.143	0.136	0.143	400,000	56,830	0.1421	1.170	1.145	1.170	1.113	1.170	48,895	1.1623	0.00%
2016-12-09	0	0.143	0.138	0.145	0.131	0.144	310,000	41,700	0.1345	1.170	1.129	1.186	1.072	1.178	37,893	1.1005	-0.69%
2016-12-08	0	0.144	0.144	0.150	0.144	0.146	490,000	70,860	0.1446	1.178	1.178	1.227	1.178	1.194	59,896	1.1831	2.13%
2016-12-07	0	0.141	0.141	0.147	0.141	0.141	20,000	2,820	0.1410	1.154	1.154	1.203	1.154	1.154	2,445	1.1535	-4.73%
2016-12-06	0	0.148	0.143	0.148	-	-	0	0	-	1.211	1.170	1.211	-	-	0	-	-1.33%
2016-12-05	0	0.150	0.143	0.150	0.150	0.153	220,000	33,300	0.1514	1.227	1.170	1.227	1.227	1.252	26,892	1.2383	-1.96%
2016-12-02	0	0.153	0.146	0.153	0.154	0.154	40,000	6,160	0.1540	1.252	1.194	1.252	1.260	1.260	4,889	1.2599	-0.65%
2016-12-01	0	0.154	0.150	0.154	0.138	0.154	550,000	80,340	0.1461	1.260	1.227	1.260	1.129	1.260	67,230	1.1950	0.65%
2016-11-30	0	0.153	0.147	0.153	0.155	0.155	20,000	3,100	0.1550	1.252	1.203	1.252	1.268	1.268	2,445	1.2680	2.00%
2016-11-29	0	0.150	0.150	0.151	0.145	0.152	1,420,000	211,840	0.1492	1.227	1.227	1.235	1.186	1.243	173,576	1.2204	0.00%
2016-11-28	0	0.150	0.144	0.150	0.149	0.150	1,320,000	197,830	0.1499	1.227	1.178	1.227	1.219	1.227	161,352	1.2261	3.45%
2016-11-25	0	0.145	0.145	0.148	0.131	0.145	870,000	120,470	0.1385	1.186	1.186	1.211	1.072	1.186	106,346	1.1328	-0.68%
2016-11-24	0	0.146	0.145	0.150	0.146	0.149	150,000	22,020	0.1468	1.194	1.186	1.227	1.194	1.219	18,335	1.2010	1.39%
2016-11-23	0	0.144	0.144	0.148	0.143	0.148	320,000	47,060	0.1471	1.178	1.178	1.211	1.170	1.211	39,116	1.2031	-2.70%
2016-11-22	0	0.148	0.142	0.152	-	-	0	0	-	1.211	1.162	1.243	-	-	0	-	0.00%
2016-11-21	0	0.148	0.142	0.148	-	-	0	0	-	1.211	1.162	1.211	-	-	0	-	-0.67%
2016-11-18	0	0.149	0.138	0.149	-	-	0	0	-	1.219	1.129	1.219	-	-	0	-	0.00%
2016-11-17	0	0.149	0.138	0.150	-	-	0	0	-	1.219	1.129	1.227	-	-	0	-	0.00%
2016-11-16	0	0.149	0.142	0.149	0.149	0.149	20,000	2,980	0.1490	1.219	1.162	1.219	1.219	1.219	2,445	1.2189	4.93%
2016-11-15	0	0.142	0.142	0.150	0.140	0.142	410,000	57,820	0.1410	1.162	1.162	1.227	1.145	1.162	50,117	1.1537	-2.07%
2016-11-14	0	0.145	0.144	0.149	0.142	0.149	130,000	18,650	0.1435	1.186	1.178	1.219	1.162	1.219	15,891	1.1736	-4.61%
2016-11-11	0	0.152	0.148	0.152	0.142	0.155	1,940,000	290,440	0.1497	1.243	1.211	1.243	1.162	1.268	237,139	1.2248	0.00%
2016-11-10	0	0.152	0.145	0.152	0.148	0.152	510,000	76,170	0.1494	1.243	1.186	1.243	1.211	1.243	62,341	1.2218	4.83%
2016-11-09	0	0.145	0.140	0.145	0.141	0.155	1,330,000	194,980	0.1466	1.186	1.145	1.186	1.154	1.268	162,575	1.1993	-2.68%
2016-11-08	0	0.149	0.143	0.149	0.148	0.150	1,060,000	158,070	0.1491	1.219	1.170	1.219	1.211	1.227	129,571	1.2200	0.00%
2016-11-07	0	0.149	0.143	0.149	-	-	0	0	-	1.219	1.170	1.219	-	-	0	-	-0.67%
2016-11-04	0	0.150	0.139	0.150	0.145	0.153	470,000	70,520	0.1500	1.227	1.137	1.227	1.186	1.252	57,451	1.2275	3.45%
2016-11-03	0	0.145	0.138	0.145	0.145	0.145	200,000	29,000	0.1450	1.186	1.129	1.186	1.186	1.186	24,447	1.1862	-3.33%
2016-11-02	0	0.150	0.144	0.150	-	-	0	0	-	1.227	1.178	1.227	-	-	0	-	0.00%
2016-11-01	0	0.150	0.144	0.150	0.150	0.150	20,000	3,000	0.1500	1.227	1.178	1.227	1.227	1.227	2,445	1.2271	0.00%
2016-10-31	0	0.150	0.144	0.150	-	-	0	0	-	1.227	1.178	1.227	-	-	0	-	0.00%
2016-10-28	0	0.150	0.146	0.150	0.145	0.155	4,130,000	620,290	0.1502	1.227	1.194	1.227	1.186	1.268	504,837	1.2287	3.45%
2016-10-27	0	0.145	0.142	0.146	0.141	0.148	1,210,000	175,360	0.1449	1.186	1.162	1.194	1.154	1.211	147,906	1.1856	0.00%
2016-10-26	0	0.145	0.140	0.145	0.133	0.145	570,000	78,730	0.1381	1.186	1.145	1.186	1.088	1.186	69,675	1.1300	0.00%
2016-10-25	0	0.145	0.133	0.150	0.145	0.145	200,000	29,000	0.1450	1.186	1.088	1.227	1.186	1.186	24,447	1.1862	-0.68%
2016-10-24	0	0.146	0.140	0.146	0.144	0.146	420,000	61,100	0.1455	1.194	1.145	1.194	1.178	1.194	51,339	1.1901	3.55%
2016-10-20	0	0.141	0.137	0.141	0.137	0.145	400,000	56,030	0.1401	1.154	1.121	1.154	1.121	1.186	48,895	1.1459	2.17%
2016-10-19	0	0.138	0.137	0.139	0.136	0.139	440,000	60,660	0.1379	1.129	1.121	1.137	1.113	1.137	53,784	1.1278	-2.13%
2016-10-18	0	0.141	0.135	0.141	0.135	0.141	420,000	58,130	0.1384	1.154	1.104	1.154	1.104	1.154	51,339	1.1323	4.44%
2016-10-17	0	0.135	0.134	0.138	0.135	0.154	7,890,000	1,107,510	0.1404	1.104	1.096	1.129	1.104	1.260	964,446	1.1483	-4.93%
2016-10-14	0	0.142	0.141	0.145	0.127	0.149	2,910,000	407,350	0.1400	1.162	1.154	1.186	1.039	1.219	355,708	1.1452	6.77%
2016-10-13	0	0.133	0.128	0.139	0.133	0.133	100,000	13,300	0.1330	1.088	1.047	1.137	1.088	1.088	12,224	1.0881	2.31%
2016-10-12	0	0.130	0.130	0.132	0.126	0.134	310,000	39,980	0.1290	1.064	1.064	1.080	1.031	1.096	37,893	1.0551	-3.70%
2016-10-11	0	0.135	0.135	0.137	0.134	0.140	750,000	102,860	0.1371	1.104	1.104	1.121	1.096	1.145	91,677	1.1220	-5.59%
2016-10-07	0	0.143	0.139	0.144	0.137	0.152	1,820,000	255,770	0.1405	1.170	1.137	1.178	1.121	1.243	222,471	1.1497	0.00%
2016-10-06	0	0.143	0.136	0.143	0.136	0.145	500,000	69,850	0.1397	1.170	1.113	1.170	1.113	1.186	61,118	1.1429	5.15%
2016-10-05	0	0.136	0.135	0.142	0.135	0.136	430,000	58,200	0.1353	1.113	1.104	1.162	1.104	1.113	52,562	1.1073	2.26%
2016-10-04	0	0.133	0.133	0.139	0.133	0.136	430,000	58,090	0.1351	1.088	1.088	1.137	1.088	1.113	52,562	1.1052	-0.75%
2016-10-03	0	0.134	0.134	0.140	0.133	0.139	2,740,000	366,580	0.1338	1.096	1.096	1.145	1.088	1.137	334,928	1.0945	-4.96%
2016-09-30	0	0.141	0.141	0.142	0.139	0.141	1,600,000	224,190	0.1401	1.154	1.154	1.162	1.137	1.154	195,578	1.1463	-3.42%
2016-09-29	0	0.146	0.142	0.147	0.133	0.150	4,070,000	568,930	0.1398	1.194	1.162	1.203	1.088	1.227	497,503	1.1436	4.29%
2016-09-28	0	0.140	0.140	0.142	0.140	0.141	1,160,000	162,410	0.1400	1.145	1.145	1.162	1.145	1.154	141,794	1.1454	-1.41%
2016-09-27	0	0.142	0.142	0.145	0.140	0.146	2,020,000	286,000	0.1416	1.162	1.162	1.186	1.145	1.194	246,918	1.1583	0.00%
2016-09-26	0	0.142	0.142	0.143	0.142	0.153	4,630,000	684,760	0.1479	1.162	1.162	1.170	1.162	1.252	565,955	1.2099	-6.58%
2016-09-23	0	0.152	0.153	0.155	0.151	0.161	6,000,000	926,450	0.1544	1.243	1.252	1.268	1.235	1.317	733,419	1.2632	-5.59%
2016-09-22	0	0.161	0.160	0.164	0.160	0.194	35,610,000	6,289,650	0.1766	1.317	1.309	1.342	1.309	1.587	4,352,844	1.4450	0.63%
2016-09-21	1	-	-	-	-	-	0	0	-	1.309	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	1.309	-	-	-	-	0	-	0.00%
2016-09-19	0	0.160	0.152	0.160	0.148	0.160	1,130,000	173,470	0.1535	1.309	1.243	1.309	1.211	1.309	138,127	1.2559	4.58%
2016-09-15	0	0.153	0.150	0.153	0.142	0.155	890,000	135,680	0.1524	1.252	1.227	1.252	1.162	1.268	108,791	1.2472	4.79%
2016-09-14	0	0.146	0.141	0.157	0.146	0.146	110,000	16,060	0.1460	1.194	1.154	1.284	1.194	1.194	13,446	1.1944	0.00%
2016-09-13	0	0.146	0.146	0.155	0.146	0.148	950,000	139,700	0.1471	1.194	1.194	1.268	1.194	1.211	116,125	1.2030	-1.35%
2016-09-12	0	0.148	0.148	0.159	0.147	0.152	270,000	40,390	0.1496	1.211	1.211	1.301	1.203	1.243	33,004	1.2238	-4.52%
2016-09-09	0	0.155	0.151	0.157	0.151	0.159	516,000	78,990	0.1531	1.268	1.235	1.284	1.235	1.301	63,074	1.2523	-2.52%
2016-09-08	0	0.159	0.152	0.158	0.145	0.170	6,220,000	977,940	0.1572	1.301	1.243	1.293	1.186	1.391	760,311	1.2862	12.77%
2016-09-07	0	0.141	0.141	0.145	0.140	0.143	490,000	69,090	0.1410	1.154	1.154	1.186	1.145	1.170	59,896	1.1535	-2.76%
2016-09-06	0	0.145	0.142	0.145	0.141	0.145	120,000	17,320	0.1443	1.186	1.162	1.186	1.154	1.186	14,668	1.1808	0.00%
2016-09-05	0	0.145	0.143	0.147	0.142	0.145	2,080,000	297,450	0.1430	1.186	1.170	1.203	1.162	1.186	254,252	1.1699	0.00%
2016-09-02	0	0.145	0.144	0.145	0.145	0.145	720,000	104,400	0.1450	1.186	1.178	1.186	1.186	1.186	88,010	1.1862	-2.68%
2016-09-01	0	0.149	0.147	0.151	0.145	0.153	4,380,000	646,680	0.1476	1.219	1.203	1.235	1.186	1.252	535,396	1.2079	-2.61%
2016-08-31	0	0.153	0.152	0.153	0.153	0.162	2,170,000	338,860	0.1562	1.252	1.243	1.252	1.252	1.325	265,253	1.2775	-3.77%
2016-08-30	0	0.159	0.156	0.159	0.148	0.162	5,390,000	836,490	0.1552	1.301	1.276	1.301	1.211	1.325	658,855	1.2696	3.92%
2016-08-29	0	0.153	0.152	0.154	0.147	0.177	22,780,000	3,562,630	0.1564	1.252	1.243	1.260	1.203	1.448	2,784,549	1.2794	-8.93%
2016-08-26	1	0.168	0.167	0.170	0.120	0.200	100,900,000	17,700,210	0.1754	1.374	1.366	1.391	0.982	1.636	12,333,669	1.4351	44.83%
2016-08-25	0	0.116	0.116	0.119	0.116	0.116	40,000	4,640	0.1160	0.949	0.949	0.974	0.949	0.949	4,889	0.9490	0.00%
2016-08-24	0	0.116	0.116	0.119	0.116	0.120	860,000	101,600	0.1181	0.949	0.949	0.974	0.949	0.982	105,123	0.9665	1.75%
2016-08-23	0	0.114	0.114	0.121	0.114	0.114	170,000	19,380	0.1140	0.933	0.933	0.990	0.933	0.933	20,780	0.9326	0.00%
2016-08-22	0	0.114	0.113	0.119	0.110	0.114	90,000	9,940	0.1104	0.933	0.924	0.974	0.900	0.933	11,001	0.9035	-1.72%
2016-08-19	0	0.116	0.111	0.119	0.114	0.116	1,340,000	155,320	0.1159	0.949	0.908	0.974	0.933	0.949	163,797	0.9482	3.57%
2016-08-18	0	0.112	0.112	0.115	0.107	0.117	1,630,000	181,190	0.1112	0.916	0.916	0.941	0.875	0.957	199,246	0.9094	-2.61%
2016-08-17	0	0.115	0.115	0.120	-	-	300,000	34,500	0.1150	0.941	0.941	0.982	-	-	36,671	0.9408	0.00%
2016-08-16	0	0.115	0.115	0.120	-	-	0	0	-	0.941	0.941	0.982	-	-	0	-	0.00%
2016-08-15	0	0.115	0.115	0.121	0.114	0.123	180,000	20,780	0.1154	0.941	0.941	0.990	0.933	1.006	22,003	0.9444	-4.17%
2016-08-12	0	0.120	0.113	0.120	0.113	0.121	810,000	95,320	0.1177	0.982	0.924	0.982	0.924	0.990	99,012	0.9627	5.26%
2016-08-11	0	0.114	0.114	0.122	0.114	0.114	200,000	22,800	0.1140	0.933	0.933	0.998	0.933	0.933	24,447	0.9326	-0.87%
2016-08-10	0	0.115	0.115	0.120	0.115	0.115	200,000	23,000	0.1150	0.941	0.941	0.982	0.941	0.941	24,447	0.9408	-4.96%
2016-08-09	0	0.121	0.115	0.121	0.120	0.121	70,000	8,450	0.1207	0.990	0.941	0.990	0.982	0.990	8,557	0.9875	5.22%
2016-08-08	0	0.115	0.113	0.120	0.115	0.123	460,000	54,860	0.1193	0.941	0.924	0.982	0.941	1.006	56,229	0.9757	-1.71%
2016-08-05	0	0.117	0.112	0.120	0.116	0.117	550,000	63,950	0.1163	0.957	0.916	0.982	0.949	0.957	67,230	0.9512	2.63%
2016-08-04	0	0.114	0.107	0.116	-	-	0	0	-	0.933	0.875	0.949	-	-	0	-	0.00%
2016-08-03	0	0.114	0.107	0.115	0.105	0.114	20,000	2,190	0.1095	0.933	0.875	0.941	0.859	0.933	2,445	0.8958	3.64%
2016-08-01	0	0.110	0.105	0.111	0.110	0.110	200,000	22,000	0.1100	0.900	0.859	0.908	0.900	0.900	24,447	0.8999	-1.79%
2016-07-29	0	0.112	0.107	0.112	-	-	0	0	-	0.916	0.875	0.916	-	-	0	-	0.00%
2016-07-28	0	0.112	0.109	0.115	0.112	0.112	100,000	11,200	0.1120	0.916	0.892	0.941	0.916	0.916	12,224	0.9163	-1.75%
2016-07-27	0	0.114	0.110	0.114	0.114	0.117	1,080,000	124,510	0.1153	0.933	0.900	0.933	0.933	0.957	132,015	0.9431	3.64%
2016-07-26	0	0.110	0.110	0.115	-	-	0	0	-	0.900	0.900	0.941	-	-	0	-	0.92%
2016-07-25	0	0.109	0.107	0.114	0.109	0.110	1,300,000	142,600	0.1097	0.892	0.875	0.933	0.892	0.900	158,908	0.8974	0.00%
2016-07-22	0	0.109	0.108	0.114	0.108	0.109	370,000	40,270	0.1088	0.892	0.884	0.933	0.884	0.892	45,228	0.8904	-3.54%
2016-07-21	0	0.113	0.107	0.115	0.112	0.113	360,000	40,580	0.1127	0.924	0.875	0.941	0.916	0.924	44,005	0.9222	4.63%
2016-07-20	0	0.108	0.107	0.113	0.108	0.108	50,000	5,400	0.1080	0.884	0.875	0.924	0.884	0.884	6,112	0.8835	0.00%
2016-07-19	0	0.108	0.106	0.109	0.104	0.108	900,000	95,600	0.1062	0.884	0.867	0.892	0.851	0.884	110,013	0.8690	0.93%
2016-07-18	0	0.107	0.107	0.112	0.106	0.109	500,000	53,400	0.1068	0.875	0.875	0.916	0.867	0.892	61,118	0.8737	-1.83%
2016-07-15	0	0.109	0.109	0.114	0.109	0.109	100,000	10,900	0.1090	0.892	0.892	0.933	0.892	0.892	12,224	0.8917	-0.91%
2016-07-14	0	0.110	0.110	0.113	0.109	0.114	150,000	16,850	0.1123	0.900	0.900	0.924	0.892	0.933	18,335	0.9190	-3.51%
2016-07-13	0	0.114	0.109	0.120	0.114	0.114	300,000	34,200	0.1140	0.933	0.892	0.982	0.933	0.933	36,671	0.9326	4.59%
2016-07-12	0	0.109	0.108	0.110	0.106	0.110	1,320,000	143,150	0.1084	0.892	0.884	0.900	0.867	0.900	161,352	0.8872	-3.54%
2016-07-11	0	0.113	0.106	0.113	0.105	0.114	1,080,000	117,550	0.1088	0.924	0.867	0.924	0.859	0.933	132,015	0.8904	4.63%
2016-07-08	0	0.108	0.108	0.118	-	-	0	0	-	0.884	0.884	0.965	-	-	0	-	0.00%
2016-07-07	0	0.108	0.108	0.119	0.108	0.108	300,000	32,400	0.1080	0.884	0.884	0.974	0.884	0.884	36,671	0.8835	-0.92%
2016-07-06	0	0.109	0.109	0.114	0.106	0.119	1,440,000	160,070	0.1112	0.892	0.892	0.933	0.867	0.974	176,021	0.9094	-1.80%
2016-07-05	0	0.111	0.106	0.111	0.110	0.111	620,000	68,700	0.1108	0.908	0.867	0.908	0.900	0.908	75,787	0.9065	0.00%
2016-07-04	0	0.111	0.108	0.111	0.111	0.111	40,000	4,440	0.1110	0.908	0.884	0.908	0.908	0.908	4,889	0.9081	0.00%
2016-06-30	0	0.111	0.108	0.115	-	-	0	0	-	0.908	0.884	0.941	-	-	0	-	0.00%
2016-06-29	0	0.111	0.108	0.114	0.111	0.111	280,000	31,080	0.1110	0.908	0.884	0.933	0.908	0.908	34,226	0.9081	-2.63%
2016-06-28	0	0.114	0.111	0.114	-	-	20,000	2,220	0.1110	0.933	0.908	0.933	-	-	2,445	0.9081	0.00%
2016-06-27	0	0.114	0.111	0.114	-	-	0	0	-	0.933	0.908	0.933	-	-	0	-	-0.87%
2016-06-24	0	0.115	0.108	0.115	0.108	0.117	1,710,000	189,320	0.1107	0.941	0.884	0.941	0.884	0.957	209,025	0.9057	-4.17%
2016-06-23	0	0.120	0.112	0.120	-	-	0	0	-	0.982	0.916	0.982	-	-	0	-	0.00%
2016-06-22	0	0.120	0.114	0.120	0.106	0.121	970,000	109,880	0.1133	0.982	0.933	0.982	0.867	0.990	118,569	0.9267	0.84%
2016-06-21	0	0.119	0.114	0.123	-	-	0	0	-	0.974	0.933	1.006	-	-	0	-	0.00%
2016-06-20	0	0.119	0.112	0.123	0.105	0.125	1,750,000	204,680	0.1170	0.974	0.916	1.006	0.859	1.023	213,914	0.9568	5.31%
2016-06-17	0	0.113	0.107	0.120	-	-	0	0	-	0.924	0.875	0.982	-	-	0	-	0.00%
2016-06-16	0	0.113	0.103	0.123	-	-	0	0	-	0.924	0.843	1.006	-	-	0	-	0.00%
2016-06-15	0	0.113	0.112	0.115	0.112	0.113	770,000	86,340	0.1121	0.924	0.916	0.941	0.916	0.924	94,122	0.9173	0.89%
2016-06-14	0	0.112	0.107	0.113	0.112	0.112	200,000	22,400	0.1120	0.916	0.875	0.924	0.916	0.916	24,447	0.9163	0.90%
2016-06-13	0	0.111	0.111	0.115	0.111	0.112	640,000	71,490	0.1117	0.908	0.908	0.941	0.908	0.916	78,231	0.9138	-1.77%
2016-06-10	0	0.113	0.112	0.119	0.113	0.113	240,000	27,120	0.1130	0.924	0.916	0.974	0.924	0.924	29,337	0.9244	-1.74%
2016-06-08	0	0.115	0.115	0.127	0.115	0.118	180,000	20,830	0.1157	0.941	0.941	1.039	0.941	0.965	22,003	0.9467	-3.36%
2016-06-07	0	0.119	0.116	0.119	-	-	0	0	-	0.974	0.949	0.974	-	-	0	-	-0.83%
2016-06-06	0	0.120	0.114	0.120	0.115	0.120	800,000	92,120	0.1152	0.982	0.933	0.982	0.941	0.982	97,789	0.9420	0.00%
2016-06-03	0	0.120	0.116	0.120	0.115	0.120	310,000	36,040	0.1163	0.982	0.949	0.982	0.941	0.982	37,893	0.9511	0.00%
2016-06-02	0	0.120	0.115	0.120	-	-	0	0	-	0.982	0.941	0.982	-	-	0	-	0.00%
2016-06-01	0	0.120	0.114	0.120	0.112	0.120	750,000	85,720	0.1143	0.982	0.933	0.982	0.916	0.982	91,677	0.9350	-1.64%
2016-05-31	0	0.122	0.118	0.122	-	-	0	0	-	0.998	0.965	0.998	-	-	0	-	0.00%
2016-05-30	0	0.122	0.115	0.122	-	-	0	0	-	0.998	0.941	0.998	-	-	0	-	-0.81%
2016-05-27	0	0.123	0.116	0.123	0.123	0.124	400,000	49,300	0.1233	1.006	0.949	1.006	1.006	1.014	48,895	1.0083	2.50%
2016-05-26	0	0.120	0.116	0.120	0.112	0.120	370,000	42,240	0.1142	0.982	0.949	0.982	0.916	0.982	45,228	0.9339	4.35%
2016-05-25	0	0.115	0.114	0.125	-	-	0	0	-	0.941	0.933	1.023	-	-	0	-	0.00%
2016-05-24	0	0.115	0.115	0.122	-	-	0	0	-	0.941	0.941	0.998	-	-	0	-	0.00%
2016-05-23	0	0.115	0.115	0.123	0.115	0.116	230,000	26,470	0.1151	0.941	0.941	1.006	0.941	0.949	28,114	0.9415	-1.71%
2016-05-20	0	0.117	0.116	0.123	0.117	0.117	200,000	23,400	0.1170	0.957	0.949	1.006	0.957	0.957	24,447	0.9572	-0.85%
2016-05-19	0	0.118	0.118	0.123	0.115	0.118	40,000	4,690	0.1173	0.965	0.965	1.006	0.941	0.965	4,889	0.9592	-2.48%
2016-05-18	0	0.121	0.115	0.122	0.110	0.122	650,000	75,720	0.1165	0.990	0.941	0.998	0.900	0.998	79,454	0.9530	2.54%
2016-05-17	0	0.118	0.113	0.118	0.115	0.118	150,000	17,280	0.1152	0.965	0.924	0.965	0.941	0.965	18,335	0.9424	0.00%
2016-05-16	0	0.118	0.117	0.123	0.118	0.118	100,000	11,800	0.1180	0.965	0.957	1.006	0.965	0.965	12,224	0.9653	-0.84%
2016-05-13	0	0.119	0.114	0.119	0.103	0.119	1,370,000	155,730	0.1137	0.974	0.933	0.974	0.843	0.974	167,464	0.9299	0.85%
2016-05-12	0	0.118	0.113	0.118	-	-	0	0	-	0.965	0.924	0.965	-	-	0	-	0.00%
2016-05-11	0	0.118	0.113	0.118	0.111	0.118	1,330,000	152,130	0.1144	0.965	0.924	0.965	0.908	0.965	162,575	0.9358	0.85%
2016-05-10	0	0.117	0.117	0.122	0.109	0.124	1,720,000	200,610	0.1166	0.957	0.957	0.998	0.892	1.014	210,247	0.9542	0.86%
2016-05-09	0	0.116	0.114	0.116	-	-	0	0	-	0.949	0.933	0.949	-	-	0	-	0.00%
2016-05-06	0	0.116	0.116	0.126	0.116	0.116	230,000	26,680	0.1160	0.949	0.949	1.031	0.949	0.949	28,114	0.9490	-1.69%
2016-05-05	0	0.118	0.118	0.124	0.110	0.124	1,050,000	122,220	0.1164	0.965	0.965	1.014	0.900	1.014	128,348	0.9523	-4.07%
2016-05-04	0	0.123	0.117	0.123	-	-	0	0	-	1.006	0.957	1.006	-	-	0	-	0.00%
2016-05-03	0	0.123	0.117	0.125	0.109	0.128	4,170,000	489,150	0.1173	1.006	0.957	1.023	0.892	1.047	509,726	0.9596	1.65%
2016-04-29	0	0.121	0.117	0.125	0.120	0.125	680,000	82,350	0.1211	0.990	0.957	1.023	0.982	1.023	83,121	0.9907	-3.20%
2016-04-28	0	0.125	0.120	0.127	0.123	0.125	730,000	89,960	0.1232	1.023	0.982	1.039	1.006	1.023	89,233	1.0082	6.84%
2016-04-27	0	0.117	0.117	0.119	0.117	0.117	330,000	38,610	0.1170	0.957	0.957	0.974	0.957	0.957	40,338	0.9572	1.74%
2016-04-26	0	0.115	0.115	0.118	0.115	0.115	300,000	34,500	0.1150	0.941	0.941	0.965	0.941	0.941	36,671	0.9408	-2.54%
2016-04-25	0	0.118	0.112	0.118	0.113	0.119	1,490,000	175,120	0.1175	0.965	0.916	0.965	0.924	0.974	182,132	0.9615	1.72%
2016-04-22	0	0.116	0.112	0.116	0.107	0.117	1,840,000	203,320	0.1105	0.949	0.916	0.949	0.875	0.957	224,915	0.9040	3.57%
2016-04-21	0	0.112	0.112	0.114	0.112	0.113	1,100,000	123,470	0.1122	0.916	0.916	0.933	0.916	0.924	134,460	0.9183	2.75%
2016-04-20	0	0.109	0.109	0.114	0.098	0.124	2,590,000	292,250	0.1128	0.892	0.892	0.933	0.802	1.014	316,593	0.9231	0.93%
2016-04-19	0	0.108	0.101	0.108	0.095	0.110	740,000	76,240	0.1030	0.884	0.826	0.884	0.777	0.900	90,455	0.8428	4.85%
2016-04-18	0	0.103	0.103	0.108	0.102	0.103	20,000	2,050	0.1025	0.843	0.843	0.884	0.834	0.843	2,445	0.8385	-4.63%
2016-04-15	0	0.108	0.104	0.108	0.103	0.110	160,000	17,440	0.1090	0.884	0.851	0.884	0.843	0.900	19,558	0.8917	5.88%
2016-04-14	0	0.102	0.103	0.110	0.100	0.102	260,000	26,500	0.1019	0.834	0.843	0.900	0.818	0.834	31,782	0.8338	-4.67%
2016-04-13	0	0.107	0.102	0.111	0.102	0.107	550,000	57,520	0.1046	0.875	0.834	0.908	0.834	0.875	67,230	0.8556	4.90%
2016-04-12	0	0.102	0.102	0.105	0.089	0.112	700,000	70,920	0.1013	0.834	0.834	0.859	0.728	0.916	85,566	0.8288	-0.97%
2016-04-11	0	0.103	0.100	0.116	-	-	0	0	-	0.843	0.818	0.949	-	-	0	-	0.00%
2016-04-08	0	0.103	0.102	0.112	0.102	0.110	660,000	69,480	0.1053	0.843	0.834	0.916	0.834	0.900	80,676	0.8612	-3.74%
2016-04-07	0	0.107	0.100	0.107	0.108	0.108	20,000	2,160	0.1080	0.875	0.818	0.875	0.884	0.884	2,445	0.8835	7.00%
2016-04-06	0	0.100	0.098	0.108	0.100	0.100	50,000	5,000	0.1000	0.818	0.802	0.884	0.818	0.818	6,112	0.8181	0.00%
2016-04-05	0	0.100	0.099	0.100	0.100	0.100	70,000	7,000	0.1000	0.818	0.810	0.818	0.818	0.818	8,557	0.8181	-4.76%
2016-04-01	0	0.105	0.100	0.105	-	-	0	0	-	0.859	0.818	0.859	-	-	0	-	-1.87%
2016-03-31	0	0.107	0.102	0.107	0.097	0.107	2,260,000	233,250	0.1032	0.875	0.834	0.875	0.794	0.875	276,255	0.8443	4.90%
2016-03-30	0	0.102	0.102	0.110	0.102	0.110	1,540,000	164,860	0.1071	0.834	0.834	0.900	0.834	0.900	188,244	0.8758	0.00%
2016-03-29	0	0.102	0.096	0.102	-	-	40,000	3,840	0.0960	0.834	0.785	0.834	-	-	4,889	0.7854	0.00%
2016-03-24	0	0.102	0.100	0.102	0.089	0.103	630,000	60,450	0.0960	0.834	0.818	0.834	0.728	0.843	77,009	0.7850	0.00%
2016-03-23	0	0.102	0.097	0.105	-	-	0	0	-	0.834	0.794	0.859	-	-	0	-	0.00%
2016-03-22	0	0.102	0.100	0.102	-	-	0	0	-	0.834	0.818	0.834	-	-	0	-	0.00%
2016-03-21	0	0.102	0.093	0.102	0.102	0.102	20,000	2,040	0.1020	0.834	0.761	0.834	0.834	0.834	2,445	0.8344	-0.97%
2016-03-18	0	0.103	0.098	0.103	-	-	0	0	-	0.843	0.802	0.843	-	-	0	-	0.00%
2016-03-17	0	0.103	0.100	0.103	0.104	0.104	20,000	2,080	0.1040	0.843	0.818	0.843	0.851	0.851	2,445	0.8508	0.98%
2016-03-16	0	0.102	0.095	0.102	0.092	0.102	330,000	31,950	0.0968	0.834	0.777	0.834	0.753	0.834	40,338	0.7921	4.08%
2016-03-15	0	0.098	0.095	0.105	0.089	0.101	180,000	16,840	0.0936	0.802	0.777	0.859	0.728	0.826	22,003	0.7654	-3.92%
2016-03-14	0	0.102	0.096	0.104	-	-	0	0	-	0.834	0.785	0.851	-	-	0	-	0.00%
2016-03-11	0	0.102	0.099	0.102	0.102	0.103	80,000	8,180	0.1023	0.834	0.810	0.834	0.834	0.843	9,779	0.8365	2.00%
2016-03-10	0	0.100	0.096	0.104	-	-	0	0	-	0.818	0.785	0.851	-	-	0	-	0.00%
2016-03-09	0	0.100	0.100	0.104	0.100	0.100	180,000	18,000	0.1000	0.818	0.818	0.851	0.818	0.818	22,003	0.8181	0.00%
2016-03-08	0	0.100	0.097	0.104	-	-	0	0	-	0.818	0.794	0.851	-	-	0	-	0.00%
2016-03-07	0	0.100	0.100	0.103	0.100	0.105	240,000	24,420	0.1018	0.818	0.818	0.843	0.818	0.859	29,337	0.8324	0.00%
2016-03-04	0	0.100	0.096	0.102	0.100	0.100	270,000	27,000	0.1000	0.818	0.785	0.834	0.818	0.818	33,004	0.8181	0.00%
2016-03-03	0	0.100	0.092	0.100	0.100	0.101	120,000	12,020	0.1002	0.818	0.753	0.818	0.818	0.826	14,668	0.8194	5.26%
2016-03-02	0	0.095	0.093	0.099	0.090	0.095	1,930,000	178,080	0.0923	0.777	0.761	0.810	0.736	0.777	235,917	0.7548	0.00%
2016-03-01	0	0.095	0.093	0.095	-	-	0	0	-	0.777	0.761	0.777	-	-	0	-	0.00%
2016-02-29	0	0.095	0.094	0.095	0.093	0.097	390,000	36,930	0.0947	0.777	0.769	0.777	0.761	0.794	47,672	0.7747	-6.86%
2016-02-26	0	0.102	0.097	0.102	0.096	0.102	350,000	34,270	0.0979	0.834	0.794	0.834	0.785	0.834	42,783	0.8010	6.25%
2016-02-25	0	0.096	0.096	0.100	0.095	0.100	650,000	63,070	0.0970	0.785	0.785	0.818	0.777	0.818	79,454	0.7938	-4.95%
2016-02-24	0	0.101	0.101	0.105	0.100	0.108	1,670,000	173,470	0.1039	0.826	0.826	0.859	0.818	0.884	204,135	0.8498	8.60%
2016-02-23	0	0.093	0.092	0.099	0.093	0.097	670,000	63,910	0.0954	0.761	0.753	0.810	0.761	0.794	81,898	0.7804	-5.10%
2016-02-22	0	0.098	0.096	0.104	-	-	0	0	-	0.802	0.785	0.851	-	-	0	-	0.00%
2016-02-19	0	0.098	0.098	0.104	0.097	0.097	100,000	9,700	0.0970	0.802	0.802	0.851	0.794	0.794	12,224	0.7935	1.03%
2016-02-18	0	0.097	0.097	0.104	0.095	0.096	120,000	11,420	0.0952	0.794	0.794	0.851	0.777	0.785	14,668	0.7785	0.00%
2016-02-17	0	0.097	0.096	0.104	0.097	0.097	60,000	5,820	0.0970	0.794	0.785	0.851	0.794	0.794	7,334	0.7935	0.00%
2016-02-16	0	0.097	0.097	0.104	0.095	0.096	190,000	18,170	0.0956	0.794	0.794	0.851	0.777	0.785	23,225	0.7823	-3.96%
2016-02-15	0	0.101	0.101	0.109	0.085	0.124	4,130,000	431,590	0.1045	0.826	0.826	0.892	0.695	1.014	504,837	0.8549	24.69%
2016-02-12	0	0.081	0.090	0.100	0.080	0.088	210,000	18,400	0.0876	0.663	0.736	0.818	0.654	0.720	25,670	0.7168	-7.95%
2016-02-11	0	0.088	0.086	0.088	0.088	0.088	100,000	8,800	0.0880	0.720	0.704	0.720	0.720	0.720	12,224	0.7199	3.53%
2016-02-05	0	0.085	0.085	0.100	0.080	0.086	470,000	39,700	0.0845	0.695	0.695	0.818	0.654	0.704	57,451	0.6910	-14.14%
2016-02-04	0	0.099	0.088	0.105	-	-	0	0	-	0.810	0.720	0.859	-	-	0	-	0.00%
2016-02-03	0	0.099	0.095	0.105	-	-	0	0	-	0.810	0.777	0.859	-	-	0	-	0.00%
2016-02-02	0	0.099	0.092	0.099	0.082	0.100	40,000	3,810	0.0953	0.810	0.753	0.810	0.671	0.818	4,889	0.7792	-1.98%
2016-02-01	0	0.101	0.094	0.101	0.090	0.105	200,000	19,890	0.0995	0.826	0.769	0.826	0.736	0.859	24,447	0.8136	18.82%
2016-01-29	0	0.085	0.085	0.092	-	-	0	0	-	0.695	0.695	0.753	-	-	0	-	2.41%
2016-01-28	0	0.083	0.083	0.098	0.083	0.086	4,700,000	397,170	0.0845	0.679	0.679	0.802	0.679	0.704	574,512	0.6913	-1.19%
2016-01-27	0	0.084	0.084	0.090	0.077	0.091	740,000	66,320	0.0896	0.687	0.687	0.736	0.630	0.744	90,455	0.7332	-6.67%
2016-01-26	0	0.090	0.085	0.092	0.090	0.094	1,760,000	158,960	0.0903	0.736	0.695	0.753	0.736	0.769	215,136	0.7389	-5.26%
2016-01-25	0	0.095	0.095	0.096	0.095	0.095	150,000	14,250	0.0950	0.777	0.777	0.785	0.777	0.777	18,335	0.7772	-2.06%
2016-01-22	0	0.097	0.092	0.097	0.085	0.099	390,000	36,210	0.0928	0.794	0.753	0.794	0.695	0.810	47,672	0.7596	0.00%
2016-01-21	0	0.097	0.095	0.097	0.098	0.102	420,000	41,280	0.0983	0.794	0.777	0.794	0.802	0.834	51,339	0.8041	-3.00%
2016-01-20	0	0.100	0.099	0.101	0.098	0.104	740,000	74,390	0.1005	0.818	0.810	0.826	0.802	0.851	90,455	0.8224	-6.54%
2016-01-19	0	0.107	0.107	0.109	0.103	0.110	370,000	39,330	0.1063	0.875	0.875	0.892	0.843	0.900	45,228	0.8696	-2.73%
2016-01-18	0	0.110	0.104	0.110	0.110	0.110	100,000	11,000	0.1100	0.900	0.851	0.900	0.900	0.900	12,224	0.8999	2.80%
2016-01-15	0	0.107	0.107	0.110	0.107	0.107	40,000	4,280	0.1070	0.875	0.875	0.900	0.875	0.875	4,889	0.8754	0.00%
2016-01-14	0	0.107	0.107	0.110	0.106	0.110	980,000	106,430	0.1086	0.875	0.875	0.900	0.867	0.900	119,792	0.8885	-6.96%
2016-01-13	0	0.115	0.111	0.115	0.115	0.115	100,000	11,500	0.1150	0.941	0.908	0.941	0.941	0.941	12,224	0.9408	4.55%
2016-01-12	0	0.110	0.109	0.117	0.109	0.118	1,100,000	126,390	0.1149	0.900	0.892	0.957	0.892	0.965	134,460	0.9400	-6.78%
2016-01-11	0	0.118	0.117	0.121	0.116	0.130	1,340,000	160,470	0.1198	0.965	0.957	0.990	0.949	1.064	163,797	0.9797	-7.81%
2016-01-08	0	0.128	0.117	0.128	-	-	0	0	-	1.047	0.957	1.047	-	-	0	-	0.00%
2016-01-07	0	0.128	0.114	0.128	0.128	0.130	290,000	37,160	0.1281	1.047	0.933	1.047	1.047	1.064	35,449	1.0483	-0.78%
2016-01-06	0	0.129	0.121	0.130	0.118	0.129	240,000	29,660	0.1236	1.055	0.990	1.064	0.965	1.055	29,337	1.0110	3.20%
2016-01-05	0	0.125	0.125	0.133	0.125	0.125	100,000	12,500	0.1250	1.023	1.023	1.088	1.023	1.023	12,224	1.0226	0.00%
2016-01-04	0	0.125	0.124	0.125	0.125	0.125	300,000	37,500	0.1250	1.023	1.014	1.023	1.023	1.023	36,671	1.0226	0.00%
2015-12-31	0	0.125	0.120	0.132	-	-	0	0	-	1.023	0.982	1.080	-	-	0	-	0.00%
2015-12-30	0	0.125	0.125	0.131	0.125	0.125	210,000	26,250	0.1250	1.023	1.023	1.072	1.023	1.023	25,670	1.0226	0.00%
2015-12-29	0	0.125	0.125	0.126	0.118	0.128	1,270,000	156,380	0.1231	1.023	1.023	1.031	0.965	1.047	155,240	1.0073	0.00%
2015-12-28	0	0.125	0.125	0.130	0.125	0.130	800,000	101,220	0.1265	1.023	1.023	1.064	1.023	1.064	97,789	1.0351	1.63%
2015-12-24	0	0.123	0.123	0.129	0.123	0.123	350,000	43,050	0.1230	1.006	1.006	1.055	1.006	1.006	42,783	1.0062	0.00%
2015-12-23	0	0.123	0.123	0.130	0.123	0.125	90,000	11,150	0.1239	1.006	1.006	1.064	1.006	1.023	11,001	1.0135	0.82%
2015-12-22	0	0.122	0.121	0.126	0.121	0.122	330,000	40,130	0.1216	0.998	0.990	1.031	0.990	0.998	40,338	0.9948	0.83%
2015-12-21	0	0.121	0.116	0.130	0.121	0.121	200,000	24,200	0.1210	0.990	0.949	1.064	0.990	0.990	24,447	0.9899	0.83%
2015-12-18	0	0.120	0.120	0.122	0.120	0.124	420,000	51,940	0.1237	0.982	0.982	0.998	0.982	1.014	51,339	1.0117	-4.00%
2015-12-17	0	0.125	0.119	0.125	0.117	0.129	430,000	52,490	0.1221	1.023	0.974	1.023	0.957	1.055	52,562	0.9986	-0.79%
2015-12-16	0	0.126	0.116	0.126	0.120	0.126	200,000	24,600	0.1230	1.031	0.949	1.031	0.982	1.031	24,447	1.0062	5.00%
2015-12-15	0	0.120	0.114	0.123	0.111	0.120	1,120,000	128,630	0.1148	0.982	0.933	1.006	0.908	0.982	136,905	0.9396	-1.64%
2015-12-14	0	0.122	0.122	0.133	0.116	0.124	1,390,000	166,800	0.1200	0.998	0.998	1.088	0.949	1.014	169,909	0.9817	-1.61%
2015-12-11	0	0.124	0.119	0.124	0.118	0.137	850,000	102,380	0.1204	1.014	0.974	1.014	0.965	1.121	103,901	0.9854	2.48%
2015-12-10	0	0.121	0.121	0.127	0.121	0.121	10,000	1,210	0.1210	0.990	0.990	1.039	0.990	0.990	1,222	0.9899	-3.97%
2015-12-09	0	0.126	0.121	0.126	-	-	0	0	-	1.031	0.990	1.031	-	-	0	-	-0.79%
2015-12-08	0	0.127	0.118	0.127	0.127	0.127	500,000	63,500	0.1270	1.039	0.965	1.039	1.039	1.039	61,118	1.0390	-2.31%
2015-12-07	0	0.130	0.124	0.130	0.121	0.130	280,000	35,260	0.1259	1.064	1.014	1.064	0.990	1.064	34,226	1.0302	2.36%
2015-12-04	0	0.127	0.122	0.127	0.121	0.127	220,000	26,870	0.1221	1.039	0.998	1.039	0.990	1.039	26,892	0.9992	-0.78%
2015-12-03	0	0.128	0.121	0.131	-	-	0	0	-	1.047	0.990	1.072	-	-	0	-	0.00%
2015-12-02	0	0.128	0.123	0.132	0.128	0.128	10,000	1,280	0.1280	1.047	1.006	1.080	1.047	1.047	1,222	1.0471	0.79%
2015-12-01	0	0.127	0.124	0.133	0.127	0.127	40,000	5,080	0.1270	1.039	1.014	1.088	1.039	1.039	4,889	1.0390	0.79%
2015-11-30	0	0.126	0.126	0.133	0.126	0.127	170,000	21,470	0.1263	1.031	1.031	1.088	1.031	1.039	20,780	1.0332	-5.97%
2015-11-27	0	0.134	0.126	0.134	-	-	0	0	-	1.096	1.031	1.096	-	-	0	-	0.00%
2015-11-26	0	0.134	0.127	0.134	0.134	0.134	210,000	28,140	0.1340	1.096	1.039	1.096	1.096	1.096	25,670	1.0962	0.00%
2015-11-25	0	0.134	0.123	0.134	-	-	0	0	-	1.096	1.006	1.096	-	-	0	-	-0.74%
2015-11-24	0	0.135	0.129	0.137	0.135	0.135	500,000	67,500	0.1350	1.104	1.055	1.121	1.104	1.104	61,118	1.1044	0.00%
2015-11-23	0	0.135	0.135	0.138	0.135	0.135	220,000	29,700	0.1350	1.104	1.104	1.129	1.104	1.104	26,892	1.1044	3.85%
2015-11-20	0	0.130	0.130	0.135	0.129	0.130	360,000	46,730	0.1298	1.064	1.064	1.104	1.055	1.064	44,005	1.0619	-2.26%
2015-11-19	0	0.133	0.127	0.133	0.133	0.134	690,000	91,970	0.1333	1.088	1.039	1.088	1.088	1.096	84,343	1.0904	2.31%
2015-11-18	0	0.130	0.130	0.136	0.126	0.127	570,000	71,910	0.1262	1.064	1.064	1.113	1.031	1.039	69,675	1.0321	1.56%
2015-11-17	0	0.128	0.127	0.130	0.128	0.130	530,000	68,040	0.1284	1.047	1.039	1.064	1.047	1.064	64,785	1.0502	0.79%
2015-11-16	0	0.127	0.126	0.135	0.127	0.128	280,000	35,740	0.1276	1.039	1.031	1.104	1.039	1.047	34,226	1.0442	-3.79%
2015-11-13	0	0.132	0.132	0.135	0.128	0.129	380,000	48,650	0.1280	1.080	1.080	1.104	1.047	1.055	46,450	1.0474	1.54%
2015-11-12	0	0.130	0.130	0.135	0.128	0.135	600,000	77,470	0.1291	1.064	1.064	1.104	1.047	1.104	73,342	1.0563	-3.70%
2015-11-11	0	0.135	0.131	0.136	0.135	0.145	1,490,000	207,110	0.1390	1.104	1.072	1.113	1.104	1.186	182,132	1.1371	5.47%
2015-11-10	0	0.128	0.127	0.132	0.128	0.129	200,000	25,610	0.1281	1.047	1.039	1.080	1.047	1.055	24,447	1.0476	1.59%
2015-11-09	0	0.126	0.125	0.143	0.126	0.126	230,000	28,980	0.1260	1.031	1.023	1.170	1.031	1.031	28,114	1.0308	-5.97%
2015-11-06	0	0.134	0.131	0.137	0.131	0.134	790,000	104,540	0.1323	1.096	1.072	1.121	1.072	1.096	96,567	1.0826	1.52%
2015-11-05	0	0.132	0.128	0.132	0.130	0.132	150,000	19,650	0.1310	1.080	1.047	1.080	1.064	1.080	18,335	1.0717	-1.49%
2015-11-04	0	0.134	0.130	0.134	0.130	0.138	400,000	53,400	0.1335	1.096	1.064	1.096	1.064	1.129	48,895	1.0921	3.08%
2015-11-03	0	0.130	0.127	0.137	-	-	0	0	-	1.064	1.039	1.121	-	-	0	-	0.00%
2015-11-02	0	0.130	0.130	0.144	0.129	0.130	790,000	102,260	0.1294	1.064	1.064	1.178	1.055	1.064	96,567	1.0590	-7.80%
2015-10-30	0	0.141	0.137	0.141	0.132	0.141	630,000	85,990	0.1365	1.154	1.121	1.154	1.080	1.154	77,009	1.1166	3.68%
2015-10-29	0	0.136	0.133	0.140	0.130	0.142	320,000	43,360	0.1355	1.113	1.088	1.145	1.064	1.162	39,116	1.1085	3.03%
2015-10-28	0	0.132	0.132	0.140	0.130	0.131	200,000	26,180	0.1309	1.080	1.080	1.145	1.064	1.072	24,447	1.0709	-4.35%
2015-10-27	0	0.138	0.133	0.138	0.138	0.138	50,000	6,900	0.1380	1.129	1.088	1.129	1.129	1.129	6,112	1.1290	-1.43%
2015-10-26	0	0.140	0.137	0.140	0.134	0.146	310,000	44,820	0.1446	1.145	1.121	1.145	1.096	1.194	37,893	1.1828	6.06%
2015-10-23	0	0.132	0.125	0.140	0.128	0.133	1,980,000	259,290	0.1310	1.080	1.023	1.145	1.047	1.088	242,028	1.0713	1.54%
2015-10-22	0	0.130	0.130	0.134	0.125	0.134	50,000	6,340	0.1268	1.064	1.064	1.096	1.023	1.096	6,112	1.0373	-4.41%
2015-10-20	0	0.136	0.128	0.143	-	-	0	0	-	1.113	1.047	1.170	-	-	0	-	0.00%
2015-10-19	0	0.136	0.136	0.142	0.135	0.136	250,000	33,990	0.1360	1.113	1.113	1.162	1.104	1.113	30,559	1.1123	0.00%
2015-10-16	0	0.136	0.136	0.141	-	-	0	0	-	1.113	1.113	1.154	-	-	0	-	0.00%
2015-10-15	0	0.136	0.136	0.143	0.136	0.136	160,000	21,760	0.1360	1.113	1.113	1.170	1.113	1.113	19,558	1.1126	0.00%
2015-10-14	0	0.136	0.136	0.143	0.135	0.135	40,000	5,400	0.1350	1.113	1.113	1.170	1.104	1.104	4,889	1.1044	-0.73%
2015-10-13	0	0.137	0.133	0.143	-	-	0	0	-	1.121	1.088	1.170	-	-	0	-	0.00%
2015-10-12	0	0.137	0.136	0.145	0.137	0.150	1,080,000	157,310	0.1457	1.121	1.113	1.186	1.121	1.227	132,015	1.1916	3.79%
2015-10-09	0	0.132	0.132	0.138	0.132	0.132	130,000	17,160	0.1320	1.080	1.080	1.129	1.080	1.080	15,891	1.0799	0.76%
2015-10-08	0	0.131	0.131	0.137	0.130	0.132	300,000	39,100	0.1303	1.072	1.072	1.121	1.064	1.080	36,671	1.0662	-5.07%
2015-10-07	0	0.138	0.136	0.138	0.138	0.138	250,000	34,500	0.1380	1.129	1.113	1.129	1.129	1.129	30,559	1.1290	0.00%
2015-10-06	0	0.138	0.138	0.145	0.138	0.138	100,000	13,800	0.1380	1.129	1.129	1.186	1.129	1.129	12,224	1.1290	-1.43%
2015-10-05	0	0.140	0.128	0.140	0.146	0.146	20,000	2,920	0.1460	1.145	1.047	1.145	1.194	1.194	2,445	1.1944	5.26%
2015-10-02	0	0.133	0.126	0.146	0.133	0.133	300,000	39,900	0.1330	1.088	1.031	1.194	1.088	1.088	36,671	1.0881	0.00%
2015-09-30	0	0.133	0.133	0.145	0.127	0.133	760,000	99,050	0.1303	1.088	1.088	1.186	1.039	1.088	92,900	1.0662	3.91%
2015-09-29	0	0.128	0.128	0.132	0.122	0.132	640,000	79,680	0.1245	1.047	1.047	1.080	0.998	1.080	78,231	1.0185	-3.03%
2015-09-25	0	0.132	0.132	0.139	0.130	0.133	330,000	43,490	0.1318	1.080	1.080	1.137	1.064	1.088	40,338	1.0781	-3.65%
2015-09-24	0	0.137	0.137	0.144	-	-	0	0	-	1.121	1.121	1.178	-	-	0	-	0.74%
2015-09-23	0	0.136	0.130	0.136	-	-	0	0	-	1.113	1.064	1.113	-	-	0	-	-2.86%
2015-09-22	0	0.140	0.139	0.143	0.140	0.143	380,000	54,310	0.1429	1.145	1.137	1.170	1.145	1.170	46,450	1.1692	-0.71%
2015-09-21	0	0.141	0.133	0.141	-	-	0	0	-	1.154	1.088	1.154	-	-	0	-	0.00%
2015-09-18	0	0.141	0.141	0.147	0.140	0.140	350,000	49,000	0.1400	1.154	1.154	1.203	1.145	1.145	42,783	1.1453	0.71%
2015-09-17	0	0.140	0.135	0.144	0.140	0.140	250,000	35,000	0.1400	1.145	1.104	1.178	1.145	1.145	30,559	1.1453	0.00%
2015-09-16	0	0.140	0.131	0.140	0.134	0.140	60,000	8,100	0.1350	1.145	1.072	1.145	1.096	1.145	7,334	1.1044	4.48%
2015-09-15	0	0.134	0.123	0.134	-	-	0	0	-	1.096	1.006	1.096	-	-	0	-	0.00%
2015-09-14	0	0.134	0.128	0.138	0.134	0.134	592,000	79,302	0.1340	1.096	1.047	1.129	1.096	1.096	72,364	1.0959	0.00%
2015-09-11	0	0.134	0.123	0.134	-	-	0	0	-	1.096	1.006	1.096	-	-	0	-	0.00%
2015-09-10	0	0.134	0.125	0.134	-	-	0	0	-	1.096	1.023	1.096	-	-	0	-	-2.19%
2015-09-09	0	0.137	0.133	0.137	0.137	0.137	90,000	12,330	0.1370	1.121	1.088	1.121	1.121	1.121	11,001	1.1208	3.01%
2015-09-08	0	0.133	0.125	0.134	0.119	0.135	650,000	82,650	0.1272	1.088	1.023	1.096	0.974	1.104	79,454	1.0402	11.76%
2015-09-07	0	0.119	0.117	0.122	0.119	0.120	260,000	31,100	0.1196	0.974	0.957	0.998	0.974	0.982	31,782	0.9786	0.00%
2015-09-04	0	0.119	0.118	0.119	0.117	0.121	1,170,000	137,550	0.1176	0.974	0.965	0.974	0.957	0.990	143,017	0.9618	-3.25%
2015-09-02	0	0.123	0.123	0.129	0.113	0.123	1,080,000	126,100	0.1168	1.006	1.006	1.055	0.924	1.006	132,015	0.9552	-6.82%
2015-09-01	0	0.132	0.121	0.132	-	-	0	0	-	1.080	0.990	1.080	-	-	0	-	0.00%
2015-08-31	0	0.132	0.131	0.138	0.130	0.132	260,000	33,990	0.1307	1.080	1.072	1.129	1.064	1.080	31,782	1.0695	0.76%
2015-08-28	0	0.131	0.128	0.131	0.130	0.132	350,000	45,650	0.1304	1.072	1.047	1.072	1.064	1.080	42,783	1.0670	2.34%
2015-08-27	0	0.128	0.128	0.131	0.127	0.136	920,000	121,050	0.1316	1.047	1.047	1.072	1.039	1.113	112,458	1.0764	1.59%
2015-08-26	0	0.126	0.125	0.139	0.121	0.126	170,000	21,370	0.1257	1.031	1.023	1.137	0.990	1.031	20,780	1.0284	0.00%
2015-08-25	0	0.126	0.121	0.126	0.117	0.131	2,120,000	262,970	0.1240	1.031	0.990	1.031	0.957	1.072	259,142	1.0148	-12.50%
2015-08-24	0	0.144	0.126	0.144	-	-	0	0	-	1.178	1.031	1.178	-	-	0	-	-2.04%
2015-08-21	0	0.147	0.134	0.150	0.121	0.147	2,680,000	343,210	0.1281	1.203	1.096	1.227	0.990	1.203	327,594	1.0477	2.80%
2015-08-20	0	0.143	0.137	0.143	0.143	0.143	60,000	8,580	0.1430	1.170	1.121	1.170	1.170	1.170	7,334	1.1699	-2.72%
2015-08-19	0	0.147	0.142	0.150	0.142	0.147	160,000	23,220	0.1451	1.203	1.162	1.227	1.162	1.203	19,558	1.1872	-1.34%
2015-08-18	0	0.149	0.147	0.149	0.145	0.155	1,670,000	245,770	0.1472	1.219	1.203	1.219	1.186	1.268	204,135	1.2040	-9.70%
2015-08-17	0	0.165	0.144	0.165	0.145	0.165	1,010,000	147,160	0.1457	1.350	1.178	1.350	1.186	1.350	123,459	1.1920	10.00%
2015-08-14	0	0.150	0.150	0.154	0.145	0.148	1,510,000	219,080	0.1451	1.227	1.227	1.260	1.186	1.211	184,577	1.1869	0.00%
2015-08-13	0	0.150	0.147	0.153	0.145	0.151	1,130,000	166,050	0.1469	1.227	1.203	1.252	1.186	1.235	138,127	1.2022	-1.96%
2015-08-12	0	0.153	0.150	0.154	0.151	0.164	640,000	98,510	0.1539	1.252	1.227	1.260	1.235	1.342	78,231	1.2592	-2.55%
2015-08-11	0	0.157	0.155	0.160	0.157	0.157	100,000	15,700	0.1570	1.284	1.268	1.309	1.284	1.284	12,224	1.2844	4.67%
2015-08-10	0	0.150	0.150	0.162	0.150	0.163	1,030,000	158,690	0.1541	1.227	1.227	1.325	1.227	1.333	125,904	1.2604	-1.32%
2015-08-07	0	0.152	0.150	0.153	0.140	0.163	3,900,000	586,980	0.1505	1.243	1.227	1.252	1.145	1.333	476,723	1.2313	-5.00%
2015-08-06	0	0.160	0.160	0.168	0.156	0.156	760,000	118,560	0.1560	1.309	1.309	1.374	1.276	1.276	92,900	1.2762	0.00%
2015-08-05	0	0.160	0.159	0.160	0.160	0.160	2,600,000	416,650	0.1603	1.309	1.301	1.309	1.309	1.309	317,815	1.3110	-1.23%
2015-08-04	0	0.162	0.162	0.163	0.160	0.165	3,680,000	600,460	0.1632	1.325	1.325	1.333	1.309	1.350	449,831	1.3349	-0.61%
2015-08-03	0	0.163	0.160	0.169	0.156	0.170	1,420,000	226,810	0.1597	1.333	1.309	1.383	1.276	1.391	173,576	1.3067	-2.98%
2015-07-31	0	0.168	0.162	0.168	-	-	0	0	-	1.374	1.325	1.374	-	-	0	-	0.00%
2015-07-30	0	0.168	0.167	0.168	0.168	0.171	980,000	166,290	0.1697	1.374	1.366	1.374	1.374	1.399	119,792	1.3882	-1.18%
2015-07-29	0	0.170	0.167	0.179	-	-	0	0	-	1.391	1.366	1.464	-	-	0	-	0.00%
2015-07-28	0	0.170	0.165	0.172	0.160	0.172	2,320,000	387,060	0.1668	1.391	1.350	1.407	1.309	1.407	283,589	1.3649	0.00%
2015-07-27	0	0.170	0.170	0.182	0.168	0.187	920,000	158,200	0.1720	1.391	1.391	1.489	1.374	1.530	112,458	1.4068	-10.53%
2015-07-24	0	0.190	0.187	0.190	0.190	0.190	90,000	17,100	0.1900	1.554	1.530	1.554	1.554	1.554	11,001	1.5544	0.00%
2015-07-23	0	0.190	0.183	0.193	0.187	0.190	310,000	58,470	0.1886	1.554	1.497	1.579	1.530	1.554	37,893	1.5430	-0.52%
2015-07-22	0	0.191	0.182	0.197	-	-	0	0	-	1.563	1.489	1.612	-	-	0	-	0.00%
2015-07-21	0	0.191	0.185	0.191	0.180	0.191	400,000	76,060	0.1902	1.563	1.513	1.563	1.473	1.563	48,895	1.5556	0.53%
2015-07-20	0	0.190	0.185	0.190	0.185	0.190	860,000	159,700	0.1857	1.554	1.513	1.554	1.513	1.554	105,123	1.5192	-1.55%
2015-07-17	0	0.193	0.187	0.194	0.190	0.194	560,000	107,490	0.1919	1.579	1.530	1.587	1.554	1.587	68,452	1.5703	7.22%
2015-07-16	0	0.180	0.177	0.180	0.176	0.180	1,090,000	195,040	0.1789	1.473	1.448	1.473	1.440	1.473	133,238	1.4638	-2.17%
2015-07-15	0	0.184	0.178	0.188	0.175	0.184	1,670,000	302,220	0.1810	1.505	1.456	1.538	1.432	1.505	204,135	1.4805	1.10%
2015-07-14	0	0.182	0.180	0.190	0.180	0.188	990,000	182,710	0.1846	1.489	1.473	1.554	1.473	1.538	121,014	1.5098	-3.19%
2015-07-13	0	0.188	0.184	0.188	0.176	0.188	2,130,000	392,480	0.1843	1.538	1.505	1.538	1.440	1.538	260,364	1.5074	3.87%
2015-07-10	0	0.181	0.181	0.186	0.172	0.191	5,620,000	1,031,570	0.1836	1.481	1.481	1.522	1.407	1.563	686,969	1.5016	5.23%
2015-07-09	0	0.172	0.170	0.176	0.140	0.175	8,570,000	1,310,720	0.1529	1.407	1.391	1.440	1.145	1.432	1,047,567	1.2512	27.41%
2015-07-08	0	0.135	0.129	0.135	0.130	0.167	9,390,000	1,354,640	0.1443	1.104	1.055	1.104	1.064	1.366	1,147,801	1.1802	-20.59%
2015-07-07	0	0.170	0.167	0.170	0.169	0.199	8,930,000	1,597,400	0.1789	1.391	1.366	1.391	1.383	1.628	1,091,572	1.4634	-15.00%
2015-07-06	0	0.200	0.199	0.202	0.188	0.232	7,520,000	1,493,470	0.1986	1.636	1.628	1.653	1.538	1.898	919,219	1.6247	-14.53%
2015-07-03	0	0.234	0.230	0.234	0.230	0.255	5,100,000	1,223,270	0.2399	1.914	1.882	1.914	1.882	2.086	623,406	1.9622	-8.24%
2015-07-02	0	0.255	0.250	0.255	0.250	0.270	5,280,000	1,381,150	0.2616	2.086	2.045	2.086	2.045	2.209	645,409	2.1400	-5.56%
2015-06-30	0	0.270	0.260	0.270	0.250	0.270	4,020,000	1,037,600	0.2581	2.209	2.127	2.209	2.045	2.209	491,391	2.1116	1.89%
2015-06-29	0	0.265	0.260	0.275	0.245	0.275	10,450,000	2,670,170	0.2555	2.168	2.127	2.250	2.004	2.250	1,277,372	2.0904	-1.85%
2015-06-26	0	0.270	0.265	0.270	0.260	0.270	970,000	256,450	0.2644	2.209	2.168	2.209	2.127	2.209	118,569	2.1629	1.89%
2015-06-25	0	0.265	0.260	0.270	0.260	0.285	3,150,000	834,450	0.2649	2.168	2.127	2.209	2.127	2.332	385,045	2.1671	-1.85%
2015-06-24	0	0.270	0.270	0.280	0.260	0.290	15,400,000	4,236,300	0.2751	2.209	2.209	2.291	2.127	2.372	1,882,443	2.2504	1.89%
2015-06-23	0	0.265	0.260	0.265	0.250	0.270	2,890,000	760,200	0.2630	2.168	2.127	2.168	2.045	2.209	353,264	2.1519	3.92%
2015-06-22	0	0.255	0.250	0.255	0.250	0.270	3,140,000	802,650	0.2556	2.086	2.045	2.086	2.045	2.209	383,823	2.0912	0.00%
2015-06-19	0	0.255	0.255	0.260	0.255	0.265	4,230,000	1,106,400	0.2616	2.086	2.086	2.127	2.086	2.168	517,061	2.1398	-3.77%
2015-06-18	0	0.265	0.260	0.265	0.260	0.270	7,060,000	1,846,200	0.2615	2.168	2.127	2.168	2.127	2.209	862,990	2.1393	-1.85%
2015-06-17	0	0.270	0.265	0.275	0.270	0.275	3,760,000	1,025,250	0.2727	2.209	2.168	2.250	2.209	2.250	459,609	2.2307	-1.82%
2015-06-16	0	0.275	0.275	0.280	0.270	0.290	6,310,000	1,781,250	0.2823	2.250	2.250	2.291	2.209	2.372	771,313	2.3094	0.00%
2015-06-15	0	0.275	0.265	0.275	0.265	0.280	7,410,000	2,006,700	0.2708	2.250	2.168	2.250	2.168	2.291	905,773	2.2155	-1.79%
2015-06-12	0	0.280	0.280	0.285	0.280	0.295	5,830,000	1,660,650	0.2848	2.291	2.291	2.332	2.291	2.413	712,639	2.3303	0.00%
2015-06-11	0	0.280	0.280	0.285	0.275	0.295	11,464,000	3,271,200	0.2853	2.291	2.291	2.332	2.250	2.413	1,401,320	2.3344	3.70%
2015-06-10	0	0.270	0.265	0.270	0.260	0.285	24,620,000	6,824,750	0.2772	2.209	2.168	2.209	2.127	2.332	3,009,464	2.2678	0.00%
2015-06-09	0	0.270	0.265	0.270	0.255	0.315	46,670,000	13,389,250	0.2869	2.209	2.168	2.209	2.086	2.577	5,704,780	2.3470	-8.47%
2015-06-08	0	0.295	0.290	0.295	0.242	0.295	40,280,000	11,024,460	0.2737	2.413	2.372	2.413	1.980	2.413	4,923,689	2.2391	20.41%
2015-06-05	0	0.245	0.243	0.246	0.239	0.249	5,790,000	1,413,430	0.2441	2.004	1.988	2.012	1.955	2.037	707,750	1.9971	-0.41%
2015-06-04	0	0.246	0.243	0.246	0.236	0.249	9,955,000	2,430,280	0.2441	2.012	1.988	2.012	1.931	2.037	1,216,865	1.9972	-0.40%
2015-06-03	0	0.247	0.247	0.249	0.239	0.255	18,620,000	4,540,640	0.2439	2.021	2.021	2.037	1.955	2.086	2,276,045	1.9950	1.23%
2015-06-02	0	0.244	0.243	0.244	0.244	0.255	8,230,000	2,056,540	0.2499	1.996	1.988	1.996	1.996	2.086	1,006,007	2.0443	-2.40%
2015-06-01	0	0.250	0.247	0.250	0.235	0.255	11,220,000	2,764,770	0.2464	2.045	2.021	2.045	1.923	2.086	1,371,494	2.0159	-1.96%
2015-05-29	0	0.255	0.250	0.255	0.240	0.255	20,600,000	5,167,070	0.2508	2.086	2.045	2.086	1.963	2.086	2,518,073	2.0520	0.00%
2015-05-28	0	0.255	0.250	0.255	0.230	0.270	55,370,000	13,910,510	0.2512	2.086	2.045	2.086	1.882	2.209	6,768,238	2.0553	16.97%
2015-05-27	0	0.218	0.218	0.220	0.210	0.223	6,840,000	1,506,640	0.2203	1.783	1.783	1.800	1.718	1.824	836,098	1.8020	-1.80%
2015-05-26	0	0.222	0.220	0.225	0.220	0.238	12,010,000	2,728,430	0.2272	1.816	1.800	1.841	1.800	1.947	1,468,061	1.8585	-3.48%
2015-05-22	0	0.230	0.229	0.231	0.227	0.241	7,410,000	1,716,310	0.2316	1.882	1.873	1.890	1.857	1.972	905,773	1.8949	-3.36%
2015-05-21	0	0.238	0.238	0.240	0.235	0.255	31,630,000	7,764,720	0.2455	1.947	1.947	1.963	1.923	2.086	3,866,342	2.0083	0.00%
2015-05-20	0	0.238	0.235	0.239	0.210	0.241	30,650,000	6,866,860	0.2240	1.947	1.923	1.955	1.718	1.972	3,746,551	1.8328	14.42%
2015-05-19	0	0.208	0.208	0.212	0.208	0.212	4,080,000	855,630	0.2097	1.702	1.702	1.734	1.702	1.734	498,725	1.7156	-0.95%
2015-05-18	0	0.210	0.210	0.212	0.210	0.216	3,520,000	749,450	0.2129	1.718	1.718	1.734	1.718	1.767	430,273	1.7418	-1.87%
2015-05-15	0	0.214	0.214	0.215	0.205	0.219	3,080,000	657,710	0.2135	1.751	1.751	1.759	1.677	1.792	376,489	1.7470	3.88%
2015-05-14	0	0.206	0.203	0.207	0.200	0.207	2,170,000	444,060	0.2046	1.685	1.661	1.693	1.636	1.693	265,253	1.6741	-0.96%
2015-05-13	0	0.208	0.208	0.210	0.206	0.211	2,690,000	560,590	0.2084	1.702	1.702	1.718	1.685	1.726	328,816	1.7049	1.96%
2015-05-12	0	0.204	0.208	0.212	0.202	0.208	1,970,000	402,340	0.2042	1.669	1.702	1.734	1.653	1.702	240,806	1.6708	-1.92%
2015-05-11	0	0.208	0.208	0.212	0.202	0.206	1,260,000	258,580	0.2052	1.702	1.702	1.734	1.653	1.685	154,018	1.6789	0.97%
2015-05-08	0	0.206	0.207	0.208	0.205	0.214	4,790,000	997,930	0.2083	1.685	1.693	1.702	1.677	1.751	585,513	1.7044	0.98%
2015-05-07	0	0.204	0.204	0.209	0.202	0.211	2,950,000	611,220	0.2072	1.669	1.669	1.710	1.653	1.726	360,598	1.6950	-1.92%
2015-05-06	0	0.208	0.208	0.213	0.207	0.220	7,340,000	1,576,570	0.2148	1.702	1.702	1.743	1.693	1.800	897,216	1.7572	-3.70%
2015-05-05	0	0.216	0.216	0.218	0.215	0.223	11,080,000	2,429,590	0.2193	1.767	1.767	1.783	1.759	1.824	1,354,381	1.7939	0.47%
2015-05-04	0	0.215	0.214	0.215	0.212	0.221	7,598,000	1,649,832	0.2171	1.759	1.751	1.759	1.734	1.808	928,753	1.7764	1.42%
2015-04-30	0	0.212	0.212	0.214	0.210	0.226	12,650,000	2,737,930	0.2164	1.734	1.734	1.751	1.718	1.849	1,546,292	1.7706	2.42%
2015-04-29	0	0.207	0.205	0.207	0.190	0.211	9,930,000	1,983,890	0.1998	1.693	1.677	1.693	1.554	1.726	1,213,809	1.6344	5.08%
2015-04-28	0	0.197	0.195	0.199	0.176	0.205	14,800,000	2,854,070	0.1928	1.612	1.595	1.628	1.440	1.677	1,809,101	1.5776	10.06%
2015-04-27	0	0.179	0.178	0.182	0.174	0.186	7,680,000	1,355,060	0.1764	1.464	1.456	1.489	1.423	1.522	938,777	1.4434	-0.56%
2015-04-24	0	0.180	0.177	0.185	0.176	0.186	1,320,000	237,040	0.1796	1.473	1.448	1.513	1.440	1.522	161,352	1.4691	-1.64%
2015-04-23	0	0.183	0.181	0.183	0.175	0.190	5,470,000	990,750	0.1811	1.497	1.481	1.497	1.432	1.554	668,634	1.4818	-1.61%
2015-04-22	0	0.186	0.182	0.186	0.177	0.186	740,000	135,900	0.1836	1.522	1.489	1.522	1.448	1.522	90,455	1.5024	5.68%
2015-04-21	0	0.176	0.176	0.178	0.174	0.184	2,010,000	358,480	0.1783	1.440	1.440	1.456	1.423	1.505	245,695	1.4590	-2.22%
2015-04-20	0	0.180	0.180	0.185	0.180	0.193	2,210,000	406,680	0.1840	1.473	1.473	1.513	1.473	1.579	270,143	1.5054	-3.23%
2015-04-17	0	0.186	0.184	0.189	0.182	0.200	4,990,000	952,460	0.1909	1.522	1.505	1.546	1.489	1.636	609,960	1.5615	2.20%
2015-04-16	0	0.182	0.182	0.186	0.178	0.186	3,470,000	633,850	0.1827	1.489	1.489	1.522	1.456	1.522	424,161	1.4944	3.41%
2015-04-15	0	0.176	0.176	0.179	0.174	0.183	4,960,000	886,660	0.1788	1.440	1.440	1.464	1.423	1.497	606,293	1.4624	1.73%
2015-04-14	0	0.173	0.172	0.173	0.171	0.178	2,770,000	482,410	0.1742	1.415	1.407	1.415	1.399	1.456	338,595	1.4247	-3.35%
2015-04-13	0	0.179	0.176	0.180	0.160	0.180	6,310,000	1,051,270	0.1666	1.464	1.440	1.473	1.309	1.473	771,313	1.3630	7.19%
2015-04-10	0	0.167	0.167	0.170	0.163	0.167	465,000	76,370	0.1642	1.366	1.366	1.391	1.333	1.366	56,840	1.3436	1.21%
2015-04-09	0	0.165	0.165	0.168	0.159	0.170	2,310,000	373,010	0.1615	1.350	1.350	1.374	1.301	1.391	282,366	1.3210	-1.20%
2015-04-08	0	0.167	0.167	0.170	0.164	0.166	2,890,000	477,100	0.1651	1.366	1.366	1.391	1.342	1.358	353,264	1.3505	0.00%
2015-04-02	0	0.167	0.168	0.170	0.155	0.170	2,450,000	402,100	0.1641	1.366	1.374	1.391	1.268	1.391	299,480	1.3427	-1.18%
2015-04-01	0	0.169	0.167	0.169	0.165	0.170	1,040,000	173,040	0.1664	1.383	1.366	1.383	1.350	1.391	127,126	1.3612	-0.59%
2015-03-31	0	0.170	0.168	0.170	0.165	0.170	920,000	154,940	0.1684	1.391	1.374	1.391	1.350	1.391	112,458	1.3778	-1.16%
2015-03-30	0	0.172	0.171	0.172	0.171	0.172	720,000	123,630	0.1717	1.407	1.399	1.407	1.399	1.407	88,010	1.4047	-1.71%
2015-03-27	0	0.175	0.170	0.176	0.171	0.176	710,000	122,540	0.1726	1.432	1.391	1.440	1.399	1.440	86,788	1.4119	-0.57%
2015-03-26	0	0.176	0.175	0.176	0.176	0.176	640,000	112,640	0.1760	1.440	1.432	1.440	1.440	1.440	78,231	1.4398	0.00%
2015-03-25	0	0.176	0.175	0.182	-	-	0	0	-	1.440	1.432	1.489	-	-	0	-	0.00%
2015-03-24	0	0.176	0.176	0.180	0.175	0.181	1,160,000	205,950	0.1775	1.440	1.440	1.473	1.432	1.481	141,794	1.4525	-1.68%
2015-03-23	0	0.179	0.176	0.180	0.179	0.179	90,000	16,110	0.1790	1.464	1.440	1.473	1.464	1.464	11,001	1.4644	0.00%
2015-03-20	0	0.179	0.179	0.180	0.170	0.178	780,000	135,830	0.1741	1.464	1.464	1.473	1.391	1.456	95,345	1.4246	0.00%
2015-03-19	0	0.179	0.179	0.180	0.175	0.180	2,980,000	526,930	0.1768	1.464	1.464	1.473	1.432	1.473	364,265	1.4466	-0.56%
2015-03-18	0	0.180	0.180	0.188	0.180	0.180	50,000	9,000	0.1800	1.473	1.473	1.538	1.473	1.473	6,112	1.4726	-1.64%
2015-03-17	0	0.183	0.179	0.184	0.183	0.184	1,330,000	244,460	0.1838	1.497	1.464	1.505	1.497	1.505	162,575	1.5037	0.00%
2015-03-16	0	0.183	0.183	0.193	0.183	0.184	590,000	108,010	0.1831	1.497	1.497	1.579	1.497	1.505	72,120	1.4977	0.55%
2015-03-13	0	0.182	0.182	0.193	0.181	0.195	370,000	67,670	0.1829	1.489	1.489	1.579	1.481	1.595	45,228	1.4962	-1.62%
2015-03-12	0	0.185	0.183	0.186	0.180	0.186	1,400,000	253,520	0.1811	1.513	1.497	1.522	1.473	1.522	171,131	1.4814	0.00%
2015-03-11	0	0.185	0.185	0.193	0.185	0.200	4,590,000	862,820	0.1880	1.513	1.513	1.579	1.513	1.636	561,066	1.5378	-1.60%
2015-03-10	0	0.188	0.188	0.192	-	-	0	0	-	1.538	1.538	1.571	-	-	0	-	0.53%
2015-03-09	0	0.187	0.186	0.189	0.186	0.189	1,300,000	244,450	0.1880	1.530	1.522	1.546	1.522	1.546	158,908	1.5383	-1.06%
2015-03-06	0	0.189	0.189	0.190	0.188	0.190	750,000	142,220	0.1896	1.546	1.546	1.554	1.538	1.554	91,677	1.5513	-0.53%
2015-03-05	0	0.190	0.190	0.195	0.189	0.195	1,350,000	257,180	0.1905	1.554	1.554	1.595	1.546	1.595	165,019	1.5585	-1.55%
2015-03-04	0	0.193	0.192	0.193	0.193	0.195	220,000	42,700	0.1941	1.579	1.571	1.579	1.579	1.595	26,892	1.5878	-1.03%
2015-03-03	0	0.195	0.194	0.196	0.191	0.213	3,960,000	782,680	0.1976	1.595	1.587	1.603	1.563	1.743	484,057	1.6169	-3.94%
2015-03-02	0	0.203	0.200	0.202	0.200	0.227	11,330,000	2,399,010	0.2117	1.661	1.636	1.653	1.636	1.857	1,384,940	1.7322	4.10%
2015-02-27	0	0.195	0.193	0.195	0.192	0.195	520,000	100,650	0.1936	1.595	1.579	1.595	1.571	1.595	63,563	1.5835	2.09%
2015-02-26	0	0.191	0.191	0.194	0.188	0.198	1,380,000	263,420	0.1909	1.563	1.563	1.587	1.538	1.620	168,686	1.5616	-3.05%
2015-02-25	0	0.197	0.197	0.199	0.196	0.197	300,000	58,900	0.1963	1.612	1.612	1.628	1.603	1.612	36,671	1.6062	-0.51%
2015-02-24	0	0.198	0.195	0.198	0.190	0.204	1,480,000	292,160	0.1974	1.620	1.595	1.620	1.554	1.669	180,910	1.6149	-2.94%
2015-02-23	0	0.204	0.198	0.204	0.200	0.205	1,300,000	261,000	0.2008	1.669	1.620	1.669	1.636	1.677	158,908	1.6425	2.00%
2015-02-18	0	0.200	0.195	0.200	0.198	0.200	570,000	113,870	0.1998	1.636	1.595	1.636	1.620	1.636	69,675	1.6343	0.00%
2015-02-17	0	0.200	0.200	0.205	0.196	0.200	2,150,000	427,280	0.1987	1.636	1.636	1.677	1.603	1.636	262,809	1.6258	1.01%
2015-02-16	0	0.198	0.197	0.198	0.196	0.202	750,000	147,700	0.1969	1.620	1.612	1.620	1.603	1.653	91,677	1.6111	-1.00%
2015-02-13	0	0.200	0.200	0.206	0.200	0.214	3,690,000	761,340	0.2063	1.636	1.636	1.685	1.636	1.751	451,053	1.6879	-1.48%
2015-02-12	0	0.203	0.200	0.203	0.196	0.209	1,598,000	321,550	0.2012	1.661	1.636	1.661	1.603	1.710	195,334	1.6462	2.53%
2015-02-11	0	0.198	0.194	0.199	0.198	0.208	110,000	21,880	0.1989	1.620	1.587	1.628	1.620	1.702	13,446	1.6272	1.54%
2015-02-10	0	0.195	0.194	0.204	0.195	0.195	350,000	68,250	0.1950	1.595	1.587	1.669	1.595	1.595	42,783	1.5953	-1.02%
2015-02-09	0	0.197	0.197	0.204	0.196	0.204	1,220,000	242,330	0.1986	1.612	1.612	1.669	1.603	1.669	149,129	1.6250	-3.90%
2015-02-06	0	0.205	0.202	0.206	0.198	0.208	1,410,000	288,620	0.2047	1.677	1.653	1.685	1.620	1.702	172,354	1.6746	4.59%
2015-02-05	0	0.196	0.196	0.202	0.196	0.203	1,000,000	199,870	0.1999	1.603	1.603	1.653	1.603	1.661	122,237	1.6351	-1.01%
2015-02-04	0	0.198	0.198	0.204	0.196	0.205	1,520,000	308,390	0.2029	1.620	1.620	1.669	1.603	1.677	185,800	1.6598	1.54%
2015-02-03	0	0.195	0.195	0.200	0.195	0.206	1,850,000	369,130	0.1995	1.595	1.595	1.636	1.595	1.685	226,138	1.6323	-1.02%
2015-02-02	0	0.197	0.195	0.198	0.191	0.208	2,540,000	502,370	0.1978	1.612	1.595	1.620	1.563	1.702	310,481	1.6180	2.07%
2015-01-30	0	0.193	0.193	0.196	0.188	0.200	1,790,000	350,630	0.1959	1.579	1.579	1.603	1.538	1.636	218,803	1.6025	2.12%
2015-01-29	0	0.189	0.189	0.193	0.188	0.196	1,500,000	287,830	0.1919	1.546	1.546	1.579	1.538	1.603	183,355	1.5698	-2.07%
2015-01-28	0	0.193	0.193	0.198	0.190	0.198	670,000	129,990	0.1940	1.579	1.579	1.620	1.554	1.620	81,898	1.5872	0.52%
2015-01-27	0	0.192	0.192	0.197	0.190	0.192	960,000	184,120	0.1918	1.571	1.571	1.612	1.554	1.571	117,347	1.5690	-3.03%
2015-01-26	0	0.198	0.190	0.198	0.190	0.199	1,620,000	311,500	0.1923	1.620	1.554	1.620	1.554	1.628	198,023	1.5730	2.59%
2015-01-23	0	0.193	0.193	0.196	0.188	0.195	1,310,000	249,210	0.1902	1.579	1.579	1.603	1.538	1.595	160,130	1.5563	1.58%
2015-01-22	0	0.190	0.190	0.199	0.190	0.200	1,430,000	276,090	0.1931	1.554	1.554	1.628	1.554	1.636	174,798	1.5795	-1.55%
2015-01-21	0	0.193	0.190	0.194	0.180	0.199	3,500,000	642,930	0.1837	1.579	1.554	1.587	1.473	1.628	427,828	1.5028	4.32%
2015-01-20	0	0.185	0.185	0.187	0.180	0.189	8,690,000	1,606,460	0.1849	1.513	1.513	1.530	1.473	1.546	1,062,236	1.5123	-2.63%
2015-01-19	0	0.190	0.190	0.195	0.188	0.203	2,560,000	500,180	0.1954	1.554	1.554	1.595	1.538	1.661	312,926	1.5984	-5.94%
2015-01-16	0	0.202	0.202	0.207	0.200	0.204	220,000	44,420	0.2019	1.653	1.653	1.693	1.636	1.669	26,892	1.6518	-0.98%
2015-01-15	0	0.204	0.204	0.209	0.200	0.207	1,310,000	268,680	0.2051	1.669	1.669	1.710	1.636	1.693	160,130	1.6779	-2.86%
2015-01-14	0	0.210	0.209	0.215	0.207	0.210	700,000	146,900	0.2099	1.718	1.710	1.759	1.693	1.718	85,566	1.7168	0.00%
2015-01-13	0	0.210	0.208	0.218	0.205	0.220	1,640,000	349,090	0.2129	1.718	1.702	1.783	1.677	1.800	200,468	1.7414	3.96%
2015-01-12	0	0.202	0.202	0.209	0.198	0.204	1,470,000	295,250	0.2009	1.653	1.653	1.710	1.620	1.669	179,688	1.6431	-1.46%
2015-01-09	0	0.205	0.205	0.210	0.203	0.210	1,010,000	208,820	0.2068	1.677	1.677	1.718	1.661	1.718	123,459	1.6914	-1.44%
2015-01-08	0	0.208	0.208	0.214	0.208	0.218	1,070,000	226,910	0.2121	1.702	1.702	1.751	1.702	1.783	130,793	1.7349	-4.59%
2015-01-07	0	0.218	0.215	0.218	0.210	0.218	650,000	140,780	0.2166	1.783	1.759	1.783	1.718	1.783	79,454	1.7718	2.35%
2015-01-06	0	0.213	0.202	0.213	0.200	0.214	2,040,000	418,380	0.2051	1.743	1.653	1.743	1.636	1.751	249,363	1.6778	2.90%
2015-01-05	0	0.207	0.207	0.210	0.205	0.220	3,240,000	693,970	0.2142	1.693	1.693	1.718	1.677	1.800	396,046	1.7522	-7.17%
2015-01-02	0	0.223	0.218	0.226	0.217	0.228	2,550,000	566,390	0.2221	1.824	1.783	1.849	1.775	1.865	311,703	1.8171	0.00%
2014-12-31	0	0.223	0.222	0.230	0.223	0.223	100,000	22,300	0.2230	1.824	1.816	1.882	1.824	1.824	12,224	1.8243	-2.62%
2014-12-30	0	0.229	0.225	0.229	0.222	0.230	1,100,000	247,860	0.2253	1.873	1.841	1.873	1.816	1.882	134,460	1.8434	3.15%
2014-12-29	0	0.222	0.222	0.223	0.222	0.224	340,000	75,870	0.2231	1.816	1.816	1.824	1.816	1.833	41,560	1.8255	-2.20%
2014-12-24	0	0.227	0.227	0.233	0.225	0.228	550,000	124,530	0.2264	1.857	1.857	1.906	1.841	1.865	67,230	1.8523	0.00%
2014-12-23	0	0.227	0.227	0.232	0.223	0.232	2,110,000	483,080	0.2289	1.857	1.857	1.898	1.824	1.898	257,919	1.8730	0.00%
2014-12-22	0	0.227	0.227	0.229	0.222	0.226	830,000	186,630	0.2249	1.857	1.857	1.873	1.816	1.849	101,456	1.8395	0.89%
2014-12-19	0	0.225	0.221	0.225	0.218	0.228	920,000	207,220	0.2252	1.841	1.808	1.841	1.783	1.865	112,458	1.8426	2.27%
2014-12-18	0	0.220	0.220	0.228	0.218	0.222	540,000	118,130	0.2188	1.800	1.800	1.865	1.783	1.816	66,008	1.7896	0.00%
2014-12-17	0	0.220	0.220	0.223	0.220	0.222	4,080,000	898,580	0.2202	1.800	1.800	1.824	1.800	1.816	498,725	1.8018	-3.08%
2014-12-16	0	0.227	0.222	0.228	0.222	0.228	1,200,000	271,340	0.2261	1.857	1.816	1.865	1.816	1.865	146,684	1.8498	-0.44%
2014-12-15	0	0.228	0.228	0.231	0.225	0.231	650,000	148,630	0.2287	1.865	1.865	1.890	1.841	1.890	79,454	1.8706	-2.98%
2014-12-12	0	0.235	0.231	0.237	0.230	0.243	2,640,000	632,220	0.2395	1.923	1.890	1.939	1.882	1.988	322,705	1.9591	3.52%
2014-12-11	0	0.227	0.227	0.234	0.220	0.246	4,380,000	1,037,450	0.2369	1.857	1.857	1.914	1.800	2.012	535,396	1.9377	1.34%
2014-12-10	0	0.224	0.224	0.230	0.219	0.234	1,830,000	418,050	0.2284	1.833	1.833	1.882	1.792	1.914	223,693	1.8689	-2.61%
2014-12-09	0	0.230	0.225	0.231	0.213	0.234	3,470,000	791,520	0.2281	1.882	1.841	1.890	1.743	1.914	424,161	1.8661	1.32%
2014-12-08	0	0.227	0.227	0.235	0.225	0.239	2,950,000	680,070	0.2305	1.857	1.857	1.923	1.841	1.955	360,598	1.8860	-5.02%
2014-12-05	0	0.239	0.232	0.239	0.222	0.241	5,540,000	1,291,930	0.2332	1.955	1.898	1.955	1.816	1.972	677,191	1.9078	-0.83%
2014-12-04	0	0.241	0.243	0.246	0.240	0.250	4,270,000	1,039,800	0.2435	1.972	1.988	2.012	1.963	2.045	521,950	1.9921	-2.82%
2014-12-03	0	0.248	0.248	0.250	0.243	0.260	10,570,000	2,642,620	0.2500	2.029	2.029	2.045	1.988	2.127	1,292,040	2.0453	-4.62%
2014-12-02	0	0.260	0.255	0.260	0.238	0.285	46,850,000	12,448,530	0.2657	2.127	2.086	2.127	1.947	2.332	5,726,783	2.1737	7.88%
2014-12-01	0	0.241	0.241	0.244	0.233	0.245	11,950,000	2,861,170	0.2394	1.972	1.972	1.996	1.906	2.004	1,460,727	1.9587	-1.23%
2014-11-28	0	0.244	0.244	0.248	0.235	0.255	77,380,000	19,004,940	0.2456	1.996	1.996	2.029	1.923	2.086	9,458,665	2.0093	8.44%
2014-11-27	0	0.225	0.223	0.225	0.192	0.225	25,820,000	5,473,070	0.2120	1.841	1.824	1.841	1.571	1.841	3,156,148	1.7341	19.68%
2014-11-26	0	0.188	0.184	0.188	0.175	0.198	6,440,000	1,179,670	0.1832	1.538	1.505	1.538	1.432	1.620	787,203	1.4986	7.43%
2014-11-25	0	0.175	0.173	0.175	0.170	0.183	2,810,000	490,620	0.1746	1.432	1.415	1.432	1.391	1.497	343,485	1.4284	-5.41%
2014-11-24	0	0.185	0.185	0.188	0.183	0.187	470,000	86,820	0.1847	1.513	1.513	1.538	1.497	1.530	57,451	1.5112	0.54%
2014-11-21	0	0.184	0.184	0.188	0.183	0.190	790,000	147,940	0.1873	1.505	1.505	1.538	1.497	1.554	96,567	1.5320	-2.65%
2014-11-20	0	0.189	0.185	0.190	0.185	0.199	2,530,000	485,980	0.1921	1.546	1.513	1.554	1.513	1.628	309,258	1.5714	-2.07%
2014-11-19	0	0.193	0.193	0.194	0.190	0.198	1,270,000	246,210	0.1939	1.579	1.579	1.587	1.554	1.620	155,240	1.5860	-1.03%
2014-11-18	0	0.195	0.194	0.195	0.195	0.205	4,590,000	917,750	0.1999	1.595	1.587	1.595	1.595	1.677	561,066	1.6357	-2.50%
2014-11-17	0	0.200	0.197	0.200	0.190	0.200	3,030,000	592,900	0.1957	1.636	1.612	1.636	1.554	1.636	370,377	1.6008	0.50%
2014-11-14	0	0.199	0.197	0.198	0.182	0.208	12,370,000	2,485,530	0.2009	1.628	1.612	1.620	1.489	1.702	1,512,066	1.6438	10.56%
2014-11-13	0	0.180	0.180	0.183	0.171	0.180	2,520,000	448,190	0.1779	1.473	1.473	1.497	1.399	1.473	308,036	1.4550	4.05%
2014-11-12	0	0.173	0.173	0.178	0.173	0.181	1,720,000	305,090	0.1774	1.415	1.415	1.456	1.415	1.481	210,247	1.4511	-3.89%
2014-11-11	0	0.180	0.180	0.185	0.180	0.182	1,040,000	187,280	0.1801	1.473	1.473	1.513	1.473	1.489	127,126	1.4732	2.27%
2014-11-10	0	0.176	0.176	0.183	0.172	0.195	6,206,000	1,127,978	0.1818	1.440	1.440	1.497	1.407	1.595	758,600	1.4869	-9.28%
2014-11-07	0	0.194	0.190	0.197	0.190	0.196	4,010,000	775,430	0.1934	1.587	1.554	1.612	1.554	1.603	490,169	1.5820	-1.52%
2014-11-06	0	0.197	0.197	0.199	0.196	0.203	3,340,000	662,690	0.1984	1.612	1.612	1.628	1.603	1.661	408,270	1.6232	0.00%
2014-11-05	0	0.197	0.197	0.200	0.195	0.204	8,230,000	1,647,440	0.2002	1.612	1.612	1.636	1.595	1.669	1,006,007	1.6376	0.00%
2014-11-04	0	0.197	0.191	0.197	0.191	0.205	6,700,000	1,312,740	0.1959	1.612	1.563	1.612	1.563	1.677	818,985	1.6029	0.51%
2014-11-03	0	0.196	0.196	0.201	0.196	0.209	3,910,000	781,530	0.1999	1.603	1.603	1.644	1.603	1.710	477,945	1.6352	-2.00%
2014-10-31	0	0.200	0.201	0.205	0.194	0.213	16,960,000	3,411,130	0.2011	1.636	1.644	1.677	1.587	1.743	2,073,132	1.6454	-1.48%
2014-10-30	0	0.203	0.203	0.205	0.203	0.215	6,850,000	1,430,980	0.2089	1.661	1.661	1.677	1.661	1.759	837,320	1.7090	-7.73%
2014-10-29	0	0.220	0.215	0.221	0.207	0.229	8,900,000	1,953,150	0.2195	1.800	1.759	1.808	1.693	1.873	1,087,905	1.7953	2.33%
2014-10-28	0	0.215	0.215	0.218	0.201	0.225	16,540,000	3,557,640	0.2151	1.759	1.759	1.783	1.644	1.841	2,021,793	1.7596	-4.44%
2014-10-27	0	0.225	0.225	0.228	0.221	0.238	18,700,000	4,255,260	0.2276	1.841	1.841	1.865	1.808	1.947	2,285,824	1.8616	-5.86%
2014-10-24	0	0.239	0.236	0.237	0.223	0.243	35,780,000	8,387,220	0.2344	1.955	1.931	1.939	1.824	1.988	4,373,624	1.9177	4.37%
2014-10-23	0	0.229	0.228	0.230	0.212	0.255	126,050,000	29,915,910	0.2373	1.873	1.865	1.882	1.734	2.086	15,407,918	1.9416	9.05%
2014-10-22	0	0.210	0.210	0.215	0.200	0.240	19,432,500	4,296,420	0.2211	1.718	1.718	1.759	1.636	1.963	2,375,362	1.8087	-1.41%
2014-10-21	0	0.213	0.212	0.215	0.200	0.233	48,880,000	10,507,760	0.2150	1.743	1.734	1.759	1.636	1.906	5,974,923	1.7586	-2.29%
2014-10-20	0	0.218	0.217	0.220	0.162	0.243	237,525,000	49,474,030	0.2083	1.783	1.775	1.800	1.325	1.988	29,034,239	1.7040	26.74%
2014-10-17	0	0.172	0.169	0.172	0.138	0.176	114,910,000	18,109,590	0.1576	1.407	1.383	1.407	1.129	1.440	14,046,203	1.2893	32.31%
2014-10-16	0	0.130	0.130	0.131	0.129	0.131	1,310,000	169,490	0.1294	1.064	1.064	1.072	1.055	1.072	160,130	1.0585	-0.76%
2014-10-15	0	0.131	0.130	0.134	0.130	0.131	3,010,000	393,870	0.1309	1.072	1.064	1.096	1.064	1.072	367,932	1.0705	-2.96%
2014-10-14	0	0.135	0.132	0.135	0.128	0.141	5,980,000	809,660	0.1354	1.104	1.080	1.104	1.047	1.154	730,975	1.1076	6.30%
2014-10-13	0	0.127	0.122	0.127	0.127	0.130	310,000	40,090	0.1293	1.039	0.998	1.039	1.039	1.064	37,893	1.0580	4.10%
2014-10-10	0	0.122	0.119	0.125	0.122	0.122	200,000	24,400	0.1220	0.998	0.974	1.023	0.998	0.998	24,447	0.9981	-1.61%
2014-10-09	0	0.124	0.124	0.127	0.118	0.133	3,750,000	470,420	0.1254	1.014	1.014	1.039	0.965	1.088	458,387	1.0263	5.08%
2014-10-08	0	0.118	0.118	0.124	0.117	0.123	2,270,000	272,700	0.1201	0.965	0.965	1.014	0.957	1.006	277,477	0.9828	-1.67%
2014-10-07	0	0.120	0.120	0.122	0.120	0.123	1,040,000	125,400	0.1206	0.982	0.982	0.998	0.982	1.006	127,126	0.9864	3.45%
2014-10-06	0	0.116	0.116	0.122	0.115	0.118	2,860,000	332,660	0.1163	0.949	0.949	0.998	0.941	0.965	349,597	0.9516	0.00%
2014-10-03	0	0.116	0.116	0.117	0.116	0.123	3,080,000	365,340	0.1186	0.949	0.949	0.957	0.949	1.006	376,489	0.9704	-3.33%
2014-09-30	0	0.120	0.116	0.120	0.116	0.120	330,000	38,820	0.1176	0.982	0.949	0.982	0.949	0.982	40,338	0.9624	-1.64%
2014-09-29	0	0.122	0.118	0.122	0.122	0.125	1,130,000	138,460	0.1225	0.998	0.965	0.998	0.998	1.023	138,127	1.0024	0.00%
2014-09-26	0	0.122	0.119	0.127	0.115	0.122	400,000	47,090	0.1177	0.998	0.974	1.039	0.941	0.998	48,895	0.9631	0.00%
2014-09-25	0	0.122	0.121	0.124	0.122	0.123	100,000	12,240	0.1224	0.998	0.990	1.014	0.998	1.006	12,224	1.0013	-3.94%
2014-09-24	0	0.127	0.125	0.127	0.121	0.128	1,880,000	233,630	0.1243	1.039	1.023	1.039	0.990	1.047	229,805	1.0166	4.10%
2014-09-23	0	0.122	0.118	0.122	0.117	0.123	500,000	59,380	0.1188	0.998	0.965	0.998	0.957	1.006	61,118	0.9716	0.00%
2014-09-22	0	0.122	0.122	0.123	0.116	0.122	511,000	62,188	0.1217	0.998	0.998	1.006	0.949	0.998	62,463	0.9956	0.83%
2014-09-19	0	0.121	0.120	0.123	0.121	0.121	160,000	19,360	0.1210	0.990	0.982	1.006	0.990	0.990	19,558	0.9899	0.00%
2014-09-18	0	0.121	0.120	0.121	0.118	0.121	1,220,000	145,110	0.1189	0.990	0.982	0.990	0.965	0.990	149,129	0.9731	0.83%
2014-09-17	0	0.120	0.118	0.123	0.117	0.125	950,000	112,910	0.1189	0.982	0.965	1.006	0.957	1.023	116,125	0.9723	1.69%
2014-09-16	0	0.118	0.118	0.123	0.118	0.120	397,000	47,156	0.1188	0.965	0.965	1.006	0.965	0.982	48,528	0.9717	-4.07%
2014-09-15	0	0.123	0.121	0.126	-	-	0	0	-	1.006	0.990	1.031	-	-	0	-	0.00%
2014-09-12	0	0.123	0.121	0.126	0.123	0.127	550,000	68,740	0.1250	1.006	0.990	1.031	1.006	1.039	67,230	1.0225	2.50%
2014-09-11	0	0.120	0.120	0.122	0.120	0.123	380,000	45,690	0.1202	0.982	0.982	0.998	0.982	1.006	46,450	0.9836	0.00%
2014-09-10	0	0.120	0.120	0.123	0.120	0.123	1,890,000	230,210	0.1218	0.982	0.982	1.006	0.982	1.006	231,027	0.9965	-3.23%
2014-09-08	0	0.124	0.120	0.128	-	-	0	0	-	1.014	0.982	1.047	-	-	0	-	0.00%
2014-09-05	0	0.124	0.121	0.124	0.120	0.124	860,000	105,100	0.1222	1.014	0.990	1.014	0.982	1.014	105,123	0.9998	4.20%
2014-09-04	0	0.119	0.119	0.121	0.119	0.121	3,880,000	466,410	0.1202	0.974	0.974	0.990	0.974	0.990	474,278	0.9834	-2.46%
2014-09-03	0	0.122	0.122	0.123	0.122	0.124	330,000	40,300	0.1221	0.998	0.998	1.006	0.998	1.014	40,338	0.9991	-4.69%
2014-09-02	0	0.128	0.126	0.128	0.121	0.128	780,000	95,070	0.1219	1.047	1.031	1.047	0.990	1.047	95,345	0.9971	4.92%
2014-09-01	0	0.122	0.122	0.123	0.122	0.124	300,000	37,000	0.1233	0.998	0.998	1.006	0.998	1.014	36,671	1.0090	-0.81%
2014-08-29	0	0.123	0.123	0.124	0.122	0.125	1,630,000	201,490	0.1236	1.006	1.006	1.014	0.998	1.023	199,246	1.0113	-1.60%
2014-08-28	0	0.125	0.122	0.125	0.122	0.132	8,830,000	1,130,030	0.1280	1.023	0.998	1.023	0.998	1.080	1,079,349	1.0470	-4.58%
2014-08-27	0	0.131	0.130	0.133	0.131	0.138	1,330,000	177,420	0.1334	1.072	1.064	1.088	1.072	1.129	162,575	1.0913	-2.24%
2014-08-26	0	0.134	0.134	0.138	0.134	0.136	1,180,000	158,750	0.1345	1.096	1.096	1.129	1.096	1.113	144,239	1.1006	-0.74%
2014-08-25	0	0.135	0.135	0.138	0.135	0.140	510,000	69,160	0.1356	1.104	1.104	1.129	1.104	1.145	62,341	1.1094	-5.59%
2014-08-22	0	0.143	0.141	0.143	0.139	0.148	4,200,000	596,680	0.1421	1.170	1.154	1.170	1.137	1.211	513,394	1.1622	2.14%
2014-08-21	0	0.140	0.136	0.140	0.137	0.145	8,020,000	1,131,980	0.1411	1.145	1.113	1.145	1.121	1.186	980,337	1.1547	-0.71%
2014-08-20	0	0.141	0.137	0.141	0.135	0.142	1,530,000	210,790	0.1378	1.154	1.121	1.154	1.104	1.162	187,022	1.1271	-0.70%
2014-08-19	0	0.142	0.138	0.142	0.135	0.145	12,290,000	1,721,130	0.1400	1.162	1.129	1.162	1.104	1.186	1,502,287	1.1457	5.97%
2014-08-18	0	0.134	0.130	0.134	0.128	0.137	2,160,000	291,180	0.1348	1.096	1.064	1.096	1.047	1.121	264,031	1.1028	1.52%
2014-08-15	0	0.132	0.129	0.132	0.121	0.133	4,110,000	525,410	0.1278	1.080	1.055	1.080	0.990	1.088	502,392	1.0458	2.33%
2014-08-14	0	0.129	0.125	0.129	0.124	0.129	7,570,000	953,320	0.1259	1.055	1.023	1.055	1.014	1.055	925,331	1.0302	-0.77%
2014-08-13	0	0.130	0.129	0.132	0.129	0.137	2,650,000	347,530	0.1311	1.064	1.055	1.080	1.055	1.121	323,927	1.0729	-0.76%
2014-08-12	0	0.131	0.130	0.134	0.128	0.138	3,660,000	485,680	0.1327	1.072	1.064	1.096	1.047	1.129	447,386	1.0856	0.00%
2014-08-11	0	0.131	0.129	0.134	0.127	0.133	1,550,000	201,630	0.1301	1.072	1.055	1.096	1.039	1.088	189,467	1.0642	-0.76%
2014-08-08	0	0.132	0.128	0.133	0.127	0.133	2,970,000	386,790	0.1302	1.080	1.047	1.088	1.039	1.088	363,043	1.0654	0.00%
2014-08-07	0	0.132	0.130	0.132	0.130	0.142	3,970,000	529,640	0.1334	1.080	1.064	1.080	1.064	1.162	485,279	1.0914	-4.35%
2014-08-06	0	0.138	0.133	0.138	0.127	0.139	1,330,000	177,600	0.1335	1.129	1.088	1.129	1.039	1.137	162,575	1.0924	1.47%
2014-08-05	0	0.136	0.131	0.136	0.130	0.143	790,000	104,930	0.1328	1.113	1.072	1.113	1.064	1.170	96,567	1.0866	3.82%
2014-08-04	0	0.131	0.131	0.135	0.129	0.137	3,460,000	454,410	0.1313	1.072	1.072	1.104	1.055	1.121	422,938	1.0744	0.00%
2014-08-01	0	0.131	0.131	0.135	0.131	0.143	2,450,000	333,860	0.1363	1.072	1.072	1.104	1.072	1.170	299,480	1.1148	-2.96%
2014-07-31	0	0.135	0.134	0.135	0.122	0.150	19,590,000	2,738,160	0.1398	1.104	1.096	1.104	0.998	1.227	2,394,614	1.1435	14.41%
2014-07-30	0	0.118	0.118	0.121	0.117	0.119	630,000	73,910	0.1173	0.965	0.965	0.990	0.957	0.974	77,009	0.9598	0.00%
2014-07-29	0	0.118	0.118	0.123	0.118	0.118	390,000	46,020	0.1180	0.965	0.965	1.006	0.965	0.965	47,672	0.9653	0.00%
2014-07-28	0	0.118	0.117	0.118	0.118	0.118	40,000	4,740	0.1185	0.965	0.957	0.965	0.965	0.965	4,889	0.9694	-1.67%
2014-07-25	0	0.120	0.120	0.123	0.120	0.120	580,000	69,420	0.1197	0.982	0.982	1.006	0.982	0.982	70,897	0.9792	0.00%
2014-07-24	0	0.120	0.118	0.124	0.120	0.120	540,000	64,800	0.1200	0.982	0.965	1.014	0.982	0.982	66,008	0.9817	1.69%
2014-07-23	0	0.118	0.118	0.120	0.118	0.118	440,000	51,920	0.1180	0.965	0.965	0.982	0.965	0.965	53,784	0.9653	-1.67%
2014-07-22	0	0.120	0.118	0.120	0.118	0.118	100,000	11,800	0.1180	0.982	0.965	0.982	0.965	0.965	12,224	0.9653	0.00%
2014-07-21	0	0.120	0.115	0.123	0.120	0.124	400,000	48,190	0.1205	0.982	0.941	1.006	0.982	1.014	48,895	0.9856	-3.23%
2014-07-18	0	0.124	0.120	0.125	-	-	0	0	-	1.014	0.982	1.023	-	-	0	-	0.00%
2014-07-17	0	0.124	0.119	0.124	0.125	0.125	10,000	1,250	0.1250	1.014	0.974	1.014	1.023	1.023	1,222	1.0226	4.20%
2014-07-16	0	0.119	0.119	0.123	0.118	0.122	170,000	20,160	0.1186	0.974	0.974	1.006	0.965	0.998	20,780	0.9702	-1.65%
2014-07-15	0	0.121	0.118	0.123	0.119	0.123	570,000	68,670	0.1205	0.990	0.965	1.006	0.974	1.006	69,675	0.9856	1.68%
2014-07-14	0	0.119	0.118	0.124	0.119	0.119	370,000	43,830	0.1185	0.974	0.965	1.014	0.974	0.974	45,228	0.9691	-2.46%
2014-07-11	0	0.122	0.120	0.125	-	-	0	0	-	0.998	0.982	1.023	-	-	0	-	0.00%
2014-07-10	0	0.122	0.122	0.125	0.120	0.120	400,000	48,000	0.1200	0.998	0.998	1.023	0.982	0.982	48,895	0.9817	0.00%
2014-07-09	0	0.122	0.122	0.125	0.122	0.125	530,000	64,970	0.1226	0.998	0.998	1.023	0.998	1.023	64,785	1.0028	-3.94%
2014-07-08	0	0.127	0.124	0.128	0.121	0.130	2,150,000	267,070	0.1242	1.039	1.014	1.047	0.990	1.064	262,809	1.0162	4.10%
2014-07-07	0	0.122	0.120	0.125	0.118	0.124	2,330,000	283,840	0.1218	0.998	0.982	1.023	0.965	1.014	284,811	0.9966	3.39%
2014-07-04	0	0.118	0.117	0.119	0.118	0.118	260,000	30,730	0.1182	0.965	0.957	0.974	0.965	0.965	31,782	0.9669	-4.84%
2014-07-03	0	0.124	0.117	0.124	-	-	0	0	-	1.014	0.957	1.014	-	-	0	-	0.00%
2014-07-02	0	0.124	0.116	0.124	0.116	0.125	440,000	51,390	0.1168	1.014	0.949	1.014	0.949	1.023	53,784	0.9555	5.98%
2014-06-30	0	0.117	0.117	0.121	0.116	0.124	1,050,000	125,040	0.1191	0.957	0.957	0.990	0.949	1.014	128,348	0.9742	-8.59%
2014-06-27	0	0.128	0.122	0.128	0.122	0.136	70,000	8,740	0.1249	1.047	0.998	1.047	0.998	1.113	8,557	1.0214	-1.54%
2014-06-26	0	0.130	0.120	0.130	-	-	0	0	-	1.064	0.982	1.064	-	-	0	-	0.00%
2014-06-25	0	0.130	0.120	0.130	0.121	0.132	90,000	11,000	0.1222	1.064	0.982	1.064	0.990	1.080	11,001	0.9999	4.00%
2014-06-24	0	0.125	0.120	0.127	0.118	0.130	3,850,000	477,280	0.1240	1.023	0.982	1.039	0.965	1.064	470,611	1.0142	1.63%
2014-06-23	0	0.123	0.122	0.129	0.123	0.133	8,340,000	1,083,510	0.1299	1.006	0.998	1.055	1.006	1.088	1,019,453	1.0628	-7.52%
2014-06-20	0	0.133	0.130	0.133	0.129	0.137	11,370,000	1,523,210	0.1340	1.088	1.064	1.088	1.055	1.121	1,389,830	1.0960	-3.62%
2014-06-19	0	0.138	0.137	0.139	0.133	0.142	6,820,000	937,260	0.1374	1.129	1.121	1.137	1.088	1.162	833,653	1.1243	0.00%
2014-06-18	0	0.138	0.136	0.138	0.133	0.140	2,360,000	319,880	0.1355	1.129	1.113	1.129	1.088	1.145	288,478	1.1089	0.00%
2014-06-17	0	0.138	0.132	0.138	0.132	0.139	5,480,000	745,010	0.1360	1.129	1.080	1.129	1.080	1.137	669,856	1.1122	-1.43%
2014-06-16	0	0.140	0.139	0.141	0.133	0.141	3,480,000	483,380	0.1389	1.145	1.137	1.154	1.088	1.154	425,383	1.1363	6.06%
2014-06-13	0	0.132	0.132	0.134	0.130	0.139	4,250,000	569,360	0.1340	1.080	1.080	1.096	1.064	1.137	519,505	1.0960	-0.75%
2014-06-12	0	0.133	0.133	0.134	0.122	0.134	12,360,000	1,600,930	0.1295	1.088	1.088	1.096	0.998	1.096	1,510,844	1.0596	8.13%
2014-06-11	0	0.123	0.122	0.124	0.116	0.124	12,240,000	1,467,640	0.1199	1.006	0.998	1.014	0.949	1.014	1,496,175	0.9809	5.13%
2014-06-10	0	0.117	0.114	0.117	0.115	0.121	5,920,000	696,210	0.1176	0.957	0.933	0.957	0.941	0.990	723,640	0.9621	3.54%
2014-06-09	0	0.113	0.113	0.115	0.107	0.115	5,125,000	561,660	0.1096	0.924	0.924	0.941	0.875	0.941	626,462	0.8966	2.73%
2014-06-06	0	0.110	0.110	0.112	0.107	0.111	1,430,000	157,630	0.1102	0.900	0.900	0.916	0.875	0.908	174,798	0.9018	0.92%
2014-06-05	0	0.109	0.106	0.109	0.104	0.110	8,590,000	916,190	0.1067	0.892	0.867	0.892	0.851	0.900	1,050,012	0.8726	0.00%
2014-06-04	0	0.109	0.107	0.109	0.103	0.113	8,440,000	904,660	0.1072	0.892	0.875	0.892	0.843	0.924	1,031,677	0.8769	5.83%
2014-06-03	0	0.103	0.103	0.104	0.100	0.105	6,460,000	658,470	0.1019	0.843	0.843	0.851	0.818	0.859	789,648	0.8339	-1.90%
2014-05-30	0	0.105	0.104	0.105	0.100	0.105	7,390,000	758,340	0.1026	0.859	0.851	0.859	0.818	0.859	903,328	0.8395	6.06%
2014-05-29	0	0.099	0.099	0.101	0.096	0.101	2,070,000	202,690	0.0979	0.810	0.810	0.826	0.785	0.826	253,030	0.8011	-1.00%
2014-05-28	0	0.100	0.098	0.100	0.097	0.100	3,520,000	343,700	0.0976	0.818	0.802	0.818	0.794	0.818	430,273	0.7988	2.04%
2014-05-27	0	0.098	0.098	0.099	0.097	0.100	2,610,000	256,440	0.0983	0.802	0.802	0.810	0.794	0.818	319,037	0.8038	0.00%
2014-05-26	0	0.098	0.098	0.100	0.097	0.099	2,170,000	212,670	0.0980	0.802	0.802	0.818	0.794	0.810	265,253	0.8018	0.00%
2014-05-23	0	0.098	0.098	0.100	0.098	0.098	850,000	83,300	0.0980	0.802	0.802	0.818	0.802	0.802	103,901	0.8017	-1.01%
2014-05-22	0	0.099	0.098	0.099	0.098	0.099	2,130,000	209,080	0.0982	0.810	0.802	0.810	0.802	0.810	260,364	0.8030	0.00%
2014-05-21	0	0.099	0.099	0.100	0.096	0.096	10,000	960	0.0960	0.810	0.810	0.818	0.785	0.785	1,222	0.7854	1.02%
2014-05-20	0	0.098	0.097	0.100	0.096	0.100	2,380,000	233,950	0.0983	0.802	0.794	0.818	0.785	0.818	290,923	0.8042	-2.00%
2014-05-19	0	0.100	0.100	0.104	0.099	0.101	1,350,000	134,790	0.0998	0.818	0.818	0.851	0.810	0.826	165,019	0.8168	0.00%
2014-05-16	0	0.100	0.099	0.102	0.099	0.100	510,000	50,960	0.0999	0.818	0.810	0.834	0.810	0.818	62,341	0.8174	-1.96%
2014-05-15	0	0.102	0.099	0.102	0.099	0.103	830,000	84,220	0.1015	0.834	0.810	0.834	0.810	0.843	101,456	0.8301	-0.97%
2014-05-14	0	0.103	0.100	0.104	0.098	0.107	2,260,000	226,480	0.1002	0.843	0.818	0.851	0.802	0.875	276,255	0.8198	-4.63%
2014-05-13	0	0.108	0.103	0.108	0.090	0.108	12,120,000	1,263,280	0.1042	0.884	0.843	0.884	0.736	0.884	1,481,507	0.8527	12.50%
2014-05-12	0	0.096	0.095	0.099	0.096	0.097	510,000	49,000	0.0961	0.785	0.777	0.810	0.785	0.794	62,341	0.7860	0.00%
2014-05-09	0	0.096	0.096	0.098	0.095	0.099	3,240,000	312,270	0.0964	0.785	0.785	0.802	0.777	0.810	396,046	0.7885	-5.88%
2014-05-08	0	0.102	0.100	0.103	0.100	0.112	2,840,000	299,210	0.1054	0.834	0.818	0.843	0.818	0.916	347,152	0.8619	-2.86%
2014-05-07	0	0.105	0.099	0.105	-	-	0	0	-	0.859	0.810	0.859	-	-	0	-	0.00%
2014-05-05	0	0.105	0.099	0.105	0.105	0.105	70,000	7,350	0.1050	0.859	0.810	0.859	0.859	0.859	8,557	0.8590	0.00%
2014-05-02	0	0.105	0.099	0.106	0.099	0.107	1,070,000	112,490	0.1051	0.859	0.810	0.867	0.810	0.875	130,793	0.8601	2.94%
2014-04-30	0	0.102	0.098	0.105	0.106	0.106	10,000	1,060	0.1060	0.834	0.802	0.859	0.867	0.867	1,222	0.8672	2.00%
2014-04-29	0	0.100	0.097	0.100	0.099	0.100	400,000	39,690	0.0992	0.818	0.794	0.818	0.810	0.818	48,895	0.8117	0.00%
2014-04-28	0	0.100	0.099	0.104	0.099	0.105	800,000	80,010	0.1000	0.818	0.810	0.851	0.810	0.859	97,789	0.8182	-2.91%
2014-04-25	0	0.103	0.099	0.103	-	-	0	0	-	0.843	0.810	0.843	-	-	0	-	0.00%
2014-04-24	0	0.103	0.099	0.103	0.101	0.109	220,000	23,030	0.1047	0.843	0.810	0.843	0.826	0.892	26,892	0.8564	4.04%
2014-04-23	0	0.099	0.099	0.103	0.099	0.100	590,000	58,810	0.0997	0.810	0.810	0.843	0.810	0.818	72,120	0.8155	-3.88%
2014-04-22	0	0.103	0.098	0.103	0.100	0.100	210,000	21,000	0.1000	0.843	0.802	0.843	0.818	0.818	25,670	0.8181	0.00%
2014-04-17	0	0.103	0.100	0.103	0.100	0.104	300,000	30,200	0.1007	0.843	0.818	0.843	0.818	0.851	36,671	0.8235	0.00%
2014-04-16	0	0.103	0.100	0.103	-	-	0	0	-	0.843	0.818	0.843	-	-	0	-	-0.96%
2014-04-15	0	0.104	0.101	0.104	0.100	0.105	1,710,000	172,660	0.1010	0.851	0.826	0.851	0.818	0.859	209,025	0.8260	-1.89%
2014-04-14	0	0.106	0.102	0.106	-	-	0	0	-	0.867	0.834	0.867	-	-	0	-	0.00%
2014-04-11	0	0.106	0.104	0.106	0.104	0.107	2,250,000	239,550	0.1065	0.867	0.851	0.867	0.851	0.875	275,032	0.8710	-0.93%
2014-04-10	0	0.107	0.100	0.107	0.102	0.108	1,390,000	145,540	0.1047	0.875	0.818	0.875	0.834	0.884	169,909	0.8566	7.00%
2014-04-09	0	0.100	0.100	0.104	0.100	0.100	130,000	13,000	0.1000	0.818	0.818	0.851	0.818	0.818	15,891	0.8181	-4.76%
2014-04-08	0	0.105	0.102	0.105	0.098	0.106	3,267,500	329,915	0.1010	0.859	0.834	0.859	0.802	0.867	399,408	0.8260	6.06%
2014-04-07	0	0.099	0.099	0.102	0.099	0.099	450,000	44,550	0.0990	0.810	0.810	0.834	0.810	0.810	55,006	0.8099	0.00%
2014-04-04	0	0.099	0.099	0.102	0.099	0.099	30,000	2,970	0.0990	0.810	0.810	0.834	0.810	0.810	3,667	0.8099	-1.00%
2014-04-03	0	0.100	0.098	0.100	0.099	0.103	390,000	39,520	0.1013	0.818	0.802	0.818	0.810	0.843	47,672	0.8290	0.00%
2014-04-02	0	0.100	0.099	0.100	0.100	0.102	250,000	25,100	0.1004	0.818	0.810	0.818	0.818	0.834	30,559	0.8214	0.00%
2014-04-01	0	0.100	0.099	0.103	-	-	0	0	-	0.818	0.810	0.843	-	-	0	-	0.00%
2014-03-31	0	0.100	0.099	0.100	0.099	0.101	260,000	26,030	0.1001	0.818	0.810	0.818	0.810	0.826	31,782	0.8190	0.00%
2014-03-28	0	0.100	0.097	0.100	-	-	0	0	-	0.818	0.794	0.818	-	-	0	-	0.00%
2014-03-27	0	0.100	0.098	0.100	0.098	0.101	660,000	66,590	0.1009	0.818	0.802	0.818	0.802	0.826	80,676	0.8254	-0.99%
2014-03-26	0	0.101	0.100	0.101	0.098	0.102	1,030,000	102,060	0.0991	0.826	0.818	0.826	0.802	0.834	125,904	0.8106	0.00%
2014-03-25	0	0.101	0.101	0.102	-	-	0	0	-	0.826	0.826	0.834	-	-	0	-	0.00%
2014-03-24	0	0.101	0.101	0.102	0.101	0.101	1,525,000	153,985	0.1010	0.826	0.826	0.834	0.826	0.826	186,411	0.8261	0.00%
2014-03-21	0	0.101	0.100	0.104	0.100	0.101	350,000	35,250	0.1007	0.826	0.818	0.851	0.818	0.826	42,783	0.8239	-0.98%
2014-03-20	0	0.102	0.102	0.103	0.100	0.103	3,380,000	340,670	0.1008	0.834	0.834	0.843	0.818	0.843	413,160	0.8245	-1.92%
2014-03-19	0	0.104	0.102	0.105	0.104	0.104	100,000	10,400	0.1040	0.851	0.834	0.859	0.851	0.851	12,224	0.8508	0.00%
2014-03-18	0	0.104	0.107	0.108	-	-	0	0	-	0.851	0.875	0.884	-	-	0	-	0.00%
2014-03-17	0	0.104	0.101	0.107	-	-	0	0	-	0.851	0.826	0.875	-	-	0	-	0.00%
2014-03-14	0	0.104	0.103	0.107	0.104	0.114	1,690,000	179,910	0.1065	0.851	0.843	0.875	0.851	0.933	206,580	0.8709	-4.59%
2014-03-13	0	0.109	0.102	0.109	0.109	0.109	10,000	1,090	0.1090	0.892	0.834	0.892	0.892	0.892	1,222	0.8917	4.81%
2014-03-12	0	0.104	0.104	0.109	0.104	0.115	190,000	20,470	0.1077	0.851	0.851	0.892	0.851	0.941	23,225	0.8814	-3.70%
2014-03-11	0	0.108	0.102	0.108	0.105	0.113	2,070,000	218,330	0.1055	0.884	0.834	0.884	0.859	0.924	253,030	0.8629	8.00%
2014-03-10	0	0.100	0.100	0.105	0.100	0.103	450,000	45,470	0.1010	0.818	0.818	0.859	0.818	0.843	55,006	0.8266	-1.96%
2014-03-07	0	0.102	0.101	0.106	0.102	0.103	230,000	23,490	0.1021	0.834	0.826	0.867	0.834	0.843	28,114	0.8355	-4.67%
2014-03-06	0	0.107	0.103	0.111	0.104	0.107	540,000	56,820	0.1052	0.875	0.843	0.908	0.851	0.875	66,008	0.8608	1.90%
2014-03-05	0	0.105	0.102	0.108	0.103	0.115	700,000	73,050	0.1044	0.859	0.834	0.884	0.843	0.941	85,566	0.8537	3.96%
2014-03-04	0	0.101	0.101	0.105	0.101	0.108	300,000	30,900	0.1030	0.826	0.826	0.859	0.826	0.884	36,671	0.8426	0.00%
2014-03-03	0	0.101	0.101	0.107	0.101	0.102	210,000	21,350	0.1017	0.826	0.826	0.875	0.826	0.834	25,670	0.8317	-1.94%
2014-02-28	0	0.103	0.103	0.105	0.101	0.107	580,000	60,560	0.1044	0.843	0.843	0.859	0.826	0.875	70,897	0.8542	0.00%
2014-02-27	0	0.103	0.105	0.107	0.102	0.110	1,040,000	107,310	0.1032	0.843	0.859	0.875	0.834	0.900	127,126	0.8441	-4.63%
2014-02-26	0	0.108	0.103	0.107	0.103	0.108	210,000	21,930	0.1044	0.884	0.843	0.875	0.843	0.884	25,670	0.8543	3.85%
2014-02-25	0	0.104	0.101	0.102	0.100	0.115	15,280,000	1,643,710	0.1076	0.851	0.826	0.834	0.818	0.941	1,867,775	0.8800	5.05%
2014-02-24	0	0.099	0.098	0.102	0.098	0.101	2,010,000	200,570	0.0998	0.810	0.802	0.834	0.802	0.826	245,695	0.8163	2.06%
2014-02-21	0	0.097	0.097	0.099	0.095	0.100	3,190,000	308,070	0.0966	0.794	0.794	0.810	0.777	0.818	389,935	0.7901	-1.02%
2014-02-20	0	0.098	0.097	0.098	0.098	0.100	1,370,000	134,580	0.0982	0.802	0.794	0.802	0.802	0.818	167,464	0.8036	-2.00%
2014-02-19	0	0.100	0.100	0.102	0.098	0.099	2,100,000	205,940	0.0981	0.818	0.818	0.834	0.802	0.810	256,697	0.8023	1.01%
2014-02-18	0	0.099	0.099	0.102	0.098	0.100	800,000	79,040	0.0988	0.810	0.810	0.834	0.802	0.818	97,789	0.8083	1.02%
2014-02-17	0	0.098	0.098	0.102	0.098	0.100	740,000	72,560	0.0981	0.802	0.802	0.834	0.802	0.818	90,455	0.8022	-2.00%
2014-02-14	0	0.100	0.100	0.101	0.100	0.104	1,110,000	112,200	0.1011	0.818	0.818	0.826	0.818	0.851	135,683	0.8269	0.00%
2014-02-13	0	0.100	0.099	0.100	0.100	0.101	1,140,000	114,100	0.1001	0.818	0.810	0.818	0.818	0.826	139,350	0.8188	0.00%
2014-02-12	0	0.100	0.099	0.100	0.100	0.104	830,000	83,650	0.1008	0.818	0.810	0.818	0.818	0.851	101,456	0.8245	-1.96%
2014-02-11	0	0.102	0.099	0.102	0.103	0.103	10,000	1,030	0.1030	0.834	0.810	0.834	0.843	0.843	1,222	0.8426	4.08%
2014-02-10	0	0.098	0.098	0.102	0.098	0.099	520,000	51,030	0.0981	0.802	0.802	0.834	0.802	0.810	63,563	0.8028	-2.97%
2014-02-07	0	0.101	0.098	0.101	-	-	0	0	-	0.826	0.802	0.826	-	-	0	-	-0.98%
2014-02-06	0	0.102	0.098	0.103	0.102	0.102	350,000	35,400	0.1011	0.834	0.802	0.843	0.834	0.834	42,783	0.8274	4.08%
2014-02-05	0	0.098	0.098	0.103	-	-	0	0	-	0.802	0.802	0.843	-	-	0	-	0.00%
2014-02-04	0	0.098	0.098	0.104	0.096	0.096	80,000	7,680	0.0960	0.802	0.802	0.851	0.785	0.785	9,779	0.7854	-5.77%
2014-01-30	0	0.104	0.097	0.104	-	-	0	0	-	0.851	0.794	0.851	-	-	0	-	0.00%
2014-01-29	0	0.104	0.099	0.104	-	-	0	0	-	0.851	0.810	0.851	-	-	0	-	0.00%
2014-01-28	0	0.104	0.100	0.104	0.101	0.105	300,000	30,500	0.1017	0.851	0.818	0.851	0.826	0.859	36,671	0.8317	5.05%
2014-01-27	0	0.099	0.098	0.100	0.095	0.099	2,290,000	218,620	0.0955	0.810	0.802	0.818	0.777	0.810	279,922	0.7810	-3.88%
2014-01-24	0	0.103	0.098	0.105	-	-	0	0	-	0.843	0.802	0.859	-	-	0	-	0.00%
2014-01-23	0	0.103	0.101	0.105	0.103	0.103	900,000	92,700	0.1030	0.843	0.826	0.859	0.843	0.843	110,013	0.8426	3.00%
2014-01-22	0	0.100	0.099	0.102	0.099	0.103	2,370,990	239,972	0.1012	0.818	0.810	0.834	0.810	0.843	289,822	0.8280	-2.91%
2014-01-21	0	0.103	0.103	0.107	0.103	0.105	570,000	59,290	0.1040	0.843	0.843	0.875	0.843	0.859	69,675	0.8510	-5.50%
2014-01-20	0	0.109	0.105	0.109	0.105	0.109	390,000	41,090	0.1054	0.892	0.859	0.892	0.859	0.892	47,672	0.8619	5.83%
2014-01-17	0	0.103	0.103	0.107	0.103	0.103	560,000	57,680	0.1030	0.843	0.843	0.875	0.843	0.843	68,452	0.8426	-2.83%
2014-01-16	0	0.106	0.106	0.108	0.106	0.109	1,500,000	161,580	0.1077	0.867	0.867	0.884	0.867	0.892	183,355	0.8812	-2.75%
2014-01-15	0	0.109	0.109	0.112	0.109	0.109	280,000	30,520	0.1090	0.892	0.892	0.916	0.892	0.892	34,226	0.8917	0.00%
2014-01-14	0	0.109	0.109	0.112	0.108	0.110	340,000	37,130	0.1092	0.892	0.892	0.916	0.884	0.900	41,560	0.8934	-2.68%
2014-01-13	0	0.112	0.110	0.112	0.108	0.112	1,760,000	191,880	0.1090	0.916	0.900	0.916	0.884	0.916	215,136	0.8919	1.82%
2014-01-10	0	0.110	0.110	0.114	0.110	0.113	500,000	55,900	0.1118	0.900	0.900	0.933	0.900	0.924	61,118	0.9146	0.00%
2014-01-09	0	0.110	0.109	0.110	0.110	0.110	40,000	4,400	0.1100	0.900	0.892	0.900	0.900	0.900	4,889	0.8999	-1.79%
2014-01-08	0	0.112	0.109	0.112	0.108	0.112	770,000	83,970	0.1091	0.916	0.892	0.916	0.884	0.916	94,122	0.8921	-0.88%
2014-01-07	0	0.113	0.110	0.114	0.110	0.118	780,000	88,770	0.1138	0.924	0.900	0.933	0.900	0.965	95,345	0.9310	1.80%
2014-01-06	0	0.111	0.110	0.111	-	-	0	0	-	0.908	0.900	0.908	-	-	0	-	-1.77%
2014-01-03	0	0.113	0.108	0.115	-	-	0	0	-	0.924	0.884	0.941	-	-	0	-	0.00%
2014-01-02	0	0.113	0.108	0.115	-	-	0	0	-	0.924	0.884	0.941	-	-	0	-	0.00%
2013-12-31	0	0.113	0.110	0.115	0.113	0.113	100,000	11,300	0.1130	0.924	0.900	0.941	0.924	0.924	12,224	0.9244	-0.88%
2013-12-30	0	0.114	0.114	0.116	0.111	0.111	250,000	27,750	0.1110	0.933	0.933	0.949	0.908	0.908	30,559	0.9081	-0.87%
2013-12-27	0	0.115	0.112	0.115	0.109	0.120	4,110,000	479,490	0.1167	0.941	0.916	0.941	0.892	0.982	502,392	0.9544	6.48%
2013-12-24	0	0.108	0.108	0.112	0.106	0.108	260,000	27,750	0.1067	0.884	0.884	0.916	0.867	0.884	31,782	0.8731	0.93%
2013-12-23	0	0.107	0.107	0.114	0.106	0.107	1,480,000	157,180	0.1062	0.875	0.875	0.933	0.867	0.875	180,910	0.8688	0.94%
2013-12-20	0	0.106	0.104	0.107	0.104	0.106	2,340,000	244,960	0.1047	0.867	0.851	0.875	0.851	0.867	286,034	0.8564	-0.93%
2013-12-19	0	0.107	0.107	0.110	0.107	0.109	1,040,000	112,380	0.1081	0.875	0.875	0.900	0.875	0.892	127,126	0.8840	-3.60%
2013-12-18	0	0.111	0.109	0.111	0.108	0.111	1,040,000	114,270	0.1099	0.908	0.892	0.908	0.884	0.908	127,126	0.8989	-1.77%
2013-12-17	0	0.113	0.108	0.113	-	-	0	0	-	0.924	0.884	0.924	-	-	0	-	0.00%
2013-12-16	0	0.113	0.109	0.114	0.113	0.113	1,060,000	119,780	0.1130	0.924	0.892	0.933	0.924	0.924	129,571	0.9244	0.00%
2013-12-13	0	0.113	0.110	0.116	0.113	0.113	200,000	22,600	0.1130	0.924	0.900	0.949	0.924	0.924	24,447	0.9244	0.00%
2013-12-12	0	0.113	0.109	0.113	0.112	0.113	610,000	68,920	0.1130	0.924	0.892	0.924	0.916	0.924	74,564	0.9243	2.73%
2013-12-11	0	0.110	0.109	0.111	0.109	0.117	5,890,000	653,040	0.1109	0.900	0.892	0.908	0.892	0.957	719,973	0.9070	-4.35%
2013-12-10	0	0.115	0.110	0.115	0.109	0.115	3,560,000	388,640	0.1092	0.941	0.900	0.941	0.892	0.941	435,162	0.8931	2.68%
2013-12-09	0	0.112	0.111	0.114	0.112	0.117	5,770,000	657,530	0.1140	0.916	0.908	0.933	0.916	0.957	705,305	0.9323	1.82%
2013-12-06	0	0.110	0.108	0.112	0.107	0.112	2,610,000	283,060	0.1085	0.900	0.884	0.916	0.875	0.916	319,037	0.8872	0.92%
2013-12-05	0	0.109	0.107	0.110	0.103	0.110	4,270,000	460,350	0.1078	0.892	0.875	0.900	0.843	0.900	521,950	0.8820	3.81%
2013-12-04	0	0.105	0.104	0.106	0.101	0.107	2,230,000	233,660	0.1048	0.859	0.851	0.867	0.826	0.875	272,588	0.8572	3.96%
2013-12-03	0	0.101	0.101	0.104	0.101	0.102	570,000	57,610	0.1011	0.826	0.826	0.851	0.826	0.834	69,675	0.8268	-1.94%
2013-12-02	0	0.103	0.102	0.105	0.102	0.104	640,000	65,670	0.1026	0.843	0.834	0.859	0.834	0.851	78,231	0.8394	-0.96%
2013-11-29	0	0.104	0.102	0.105	0.102	0.108	1,820,000	191,440	0.1052	0.851	0.834	0.859	0.834	0.884	222,471	0.8605	-0.95%
2013-11-28	0	0.105	0.103	0.105	0.101	0.106	2,300,000	237,050	0.1031	0.859	0.843	0.859	0.826	0.867	281,144	0.8432	5.00%
2013-11-27	0	0.100	0.099	0.101	0.100	0.102	1,790,000	180,350	0.1008	0.818	0.810	0.826	0.818	0.834	218,803	0.8243	-1.96%
2013-11-26	0	0.102	0.101	0.103	0.101	0.103	800,000	81,240	0.1016	0.834	0.826	0.843	0.826	0.843	97,789	0.8308	0.00%
2013-11-25	0	0.102	0.102	0.103	0.101	0.101	690,000	69,690	0.1010	0.834	0.834	0.843	0.826	0.826	84,343	0.8263	-0.97%
2013-11-22	0	0.103	0.103	0.104	0.102	0.103	280,000	28,600	0.1021	0.843	0.843	0.851	0.834	0.843	34,226	0.8356	0.98%
2013-11-21	0	0.102	0.101	0.102	0.101	0.104	430,000	44,160	0.1027	0.834	0.826	0.834	0.826	0.851	52,562	0.8402	-2.86%
2013-11-20	0	0.105	0.103	0.105	0.103	0.105	970,000	101,060	0.1042	0.859	0.843	0.859	0.843	0.859	118,569	0.8523	-0.94%
2013-11-19	0	0.106	0.105	0.107	0.103	0.108	1,390,000	146,490	0.1054	0.867	0.859	0.875	0.843	0.884	169,909	0.8622	-2.75%
2013-11-18	0	0.109	0.106	0.109	0.105	0.111	6,640,000	712,660	0.1073	0.892	0.867	0.892	0.859	0.908	811,651	0.8780	2.83%
2013-11-15	0	0.106	0.105	0.106	0.103	0.115	2,320,000	250,480	0.1080	0.867	0.859	0.867	0.843	0.941	283,589	0.8833	6.00%
2013-11-14	0	0.100	0.100	0.102	0.100	0.104	1,440,000	146,740	0.1019	0.818	0.818	0.834	0.818	0.851	176,021	0.8337	0.00%
2013-11-13	0	0.100	0.099	0.102	0.100	0.102	190,000	19,130	0.1007	0.818	0.810	0.834	0.818	0.834	23,225	0.8237	-1.96%
2013-11-12	0	0.102	0.101	0.102	0.100	0.102	760,000	76,410	0.1005	0.834	0.826	0.834	0.818	0.834	92,900	0.8225	0.99%
2013-11-11	0	0.101	0.101	0.102	0.100	0.104	4,960,000	503,890	0.1016	0.826	0.826	0.834	0.818	0.851	606,293	0.8311	-3.81%
2013-11-08	0	0.105	0.105	0.107	0.100	0.105	4,710,000	484,130	0.1028	0.859	0.859	0.875	0.818	0.859	575,734	0.8409	-0.94%
2013-11-07	0	0.106	0.105	0.106	0.106	0.110	5,210,000	561,150	0.1077	0.867	0.859	0.867	0.867	0.900	636,852	0.8811	-0.93%
2013-11-06	0	0.107	0.105	0.108	0.105	0.109	7,490,000	796,220	0.1063	0.875	0.859	0.884	0.859	0.892	915,552	0.8697	0.00%
2013-11-05	0	0.107	0.107	0.109	0.107	0.127	12,960,000	1,454,040	0.1122	0.875	0.875	0.892	0.875	1.039	1,584,186	0.9178	-8.55%
2013-11-04	0	0.117	0.117	0.118	0.097	0.120	51,000,000	5,795,510	0.1136	0.957	0.957	0.965	0.794	0.982	6,234,065	0.9297	24.47%
2013-11-01	0	0.094	0.094	0.095	0.094	0.099	2,990,000	282,120	0.0944	0.769	0.769	0.777	0.769	0.810	365,487	0.7719	-2.08%
2013-10-31	0	0.096	0.096	0.101	0.092	0.097	1,310,000	122,820	0.0938	0.785	0.785	0.826	0.753	0.794	160,130	0.7670	2.13%
2013-10-30	0	0.094	0.093	0.095	0.093	0.097	1,740,000	164,130	0.0943	0.769	0.761	0.777	0.761	0.794	212,692	0.7717	-1.05%
2013-10-29	0	0.095	0.095	0.098	0.095	0.099	1,290,000	127,300	0.0987	0.777	0.777	0.802	0.777	0.810	157,685	0.8073	-5.00%
2013-10-28	0	0.100	0.096	0.100	0.100	0.100	500,000	50,000	0.1000	0.818	0.785	0.818	0.818	0.818	61,118	0.8181	2.04%
2013-10-25	0	0.098	0.097	0.100	-	-	0	0	-	0.802	0.794	0.818	-	-	0	-	0.00%
2013-10-24	0	0.098	0.096	0.099	-	-	0	0	-	0.802	0.785	0.810	-	-	0	-	0.00%
2013-10-23	0	0.098	0.098	0.100	0.095	0.096	700,000	66,800	0.0954	0.802	0.802	0.818	0.777	0.785	85,566	0.7807	3.16%
2013-10-22	0	0.095	0.094	0.096	0.095	0.095	100,000	9,500	0.0950	0.777	0.769	0.785	0.777	0.777	12,224	0.7772	-4.04%
2013-10-21	0	0.099	0.096	0.099	-	-	0	0	-	0.810	0.785	0.810	-	-	0	-	0.00%
2013-10-18	0	0.099	0.096	0.099	0.099	0.099	1,000,000	99,000	0.0990	0.810	0.785	0.810	0.810	0.810	122,237	0.8099	1.02%
2013-10-17	0	0.098	0.096	0.099	0.098	0.100	260,000	25,710	0.0989	0.802	0.785	0.810	0.802	0.818	31,782	0.8090	1.03%
2013-10-16	0	0.097	0.095	0.097	0.097	0.097	300,000	29,100	0.0970	0.794	0.777	0.794	0.794	0.794	36,671	0.7935	-1.02%
2013-10-15	0	0.098	0.095	0.099	0.095	0.098	2,560,000	245,630	0.0959	0.802	0.777	0.810	0.777	0.802	312,926	0.7849	1.03%
2013-10-11	0	0.097	0.096	0.098	0.097	0.097	2,250,000	218,250	0.0970	0.794	0.785	0.802	0.794	0.794	275,032	0.7935	0.00%
2013-10-10	0	0.097	0.096	0.099	0.097	0.098	400,000	38,960	0.0974	0.794	0.785	0.810	0.794	0.802	48,895	0.7968	-4.90%
2013-10-09	0	0.102	0.098	0.102	0.096	0.102	40,000	3,900	0.0975	0.834	0.802	0.834	0.785	0.834	4,889	0.7976	0.99%
2013-10-08	0	0.101	0.095	0.101	-	-	0	0	-	0.826	0.777	0.826	-	-	0	-	-0.98%
2013-10-07	0	0.102	0.097	0.103	-	-	0	0	-	0.834	0.794	0.843	-	-	0	-	0.00%
2013-10-04	0	0.102	0.097	0.103	0.101	0.102	1,050,000	107,050	0.1020	0.834	0.794	0.843	0.826	0.834	128,348	0.8341	0.99%
2013-10-03	0	0.101	0.099	0.102	0.099	0.102	1,140,000	114,650	0.1006	0.826	0.810	0.834	0.810	0.834	139,350	0.8228	0.00%
2013-10-02	0	0.101	0.097	0.101	0.101	0.101	630,000	63,630	0.1010	0.826	0.794	0.826	0.826	0.826	77,009	0.8263	1.00%
2013-09-30	0	0.100	0.097	0.103	0.099	0.100	190,000	18,930	0.0996	0.818	0.794	0.843	0.810	0.818	23,225	0.8151	0.00%
2013-09-27	0	0.100	0.096	0.100	0.099	0.100	120,000	11,980	0.0998	0.818	0.785	0.818	0.810	0.818	14,668	0.8167	5.26%
2013-09-26	0	0.095	0.095	0.097	0.095	0.096	1,350,000	129,560	0.0960	0.777	0.777	0.794	0.777	0.785	165,019	0.7851	-4.04%
2013-09-25	0	0.099	0.098	0.100	0.098	0.099	330,000	32,540	0.0986	0.810	0.802	0.818	0.802	0.810	40,338	0.8067	2.06%
2013-09-24	0	0.097	0.096	0.099	0.095	0.098	1,610,000	155,610	0.0967	0.794	0.785	0.810	0.777	0.802	196,801	0.7907	-4.90%
2013-09-23	0	0.102	0.097	0.103	-	-	0	0	-	0.834	0.794	0.843	-	-	0	-	0.00%
2013-09-19	0	0.102	0.097	0.104	0.094	0.102	1,330,000	133,600	0.1005	0.834	0.794	0.851	0.769	0.834	162,575	0.8218	5.15%
2013-09-18	0	0.097	0.097	0.102	0.097	0.097	390,000	37,830	0.0970	0.794	0.794	0.834	0.794	0.794	47,672	0.7935	0.00%
2013-09-17	0	0.097	0.097	0.100	0.097	0.102	1,630,000	160,710	0.0986	0.794	0.794	0.818	0.794	0.834	199,246	0.8066	-4.90%
2013-09-16	0	0.102	0.100	0.103	0.098	0.102	2,020,000	201,900	0.1000	0.834	0.818	0.843	0.802	0.834	246,918	0.8177	2.00%
2013-09-13	0	0.100	0.099	0.102	0.098	0.101	1,850,000	184,260	0.0996	0.818	0.810	0.834	0.802	0.826	226,138	0.8148	-0.99%
2013-09-12	0	0.101	0.100	0.104	0.101	0.107	3,502,500	365,402	0.1043	0.826	0.818	0.851	0.826	0.875	428,134	0.8535	2.02%
2013-09-11	0	0.099	0.098	0.101	0.099	0.103	2,000,000	200,430	0.1002	0.810	0.802	0.826	0.810	0.843	244,473	0.8198	-2.94%
2013-09-10	0	0.102	0.100	0.104	0.100	0.106	1,900,000	193,980	0.1021	0.834	0.818	0.851	0.818	0.867	232,249	0.8352	0.00%
2013-09-09	0	0.102	0.101	0.102	0.100	0.116	5,940,000	634,380	0.1068	0.834	0.826	0.834	0.818	0.949	726,085	0.8737	-5.56%
2013-09-06	0	0.108	0.107	0.109	0.095	0.128	30,243,440	3,414,178	0.1129	0.884	0.875	0.892	0.777	1.047	3,696,854	0.9235	10.20%
2013-09-05	0	0.098	0.097	0.102	0.098	0.105	300,000	30,010	0.1000	0.802	0.794	0.834	0.802	0.859	36,671	0.8184	2.08%
2013-09-04	0	0.096	0.093	0.106	-	-	0	0	-	0.785	0.761	0.867	-	-	0	-	0.00%
2013-09-03	0	0.096	0.093	0.102	0.096	0.096	250,000	24,000	0.0960	0.785	0.761	0.834	0.785	0.785	30,559	0.7854	0.00%
2013-09-02	0	0.096	0.095	0.100	-	-	0	0	-	0.785	0.777	0.818	-	-	0	-	0.00%
2013-08-30	0	0.096	0.096	0.100	0.095	0.098	910,000	88,890	0.0977	0.785	0.785	0.818	0.777	0.802	111,235	0.7991	1.05%
2013-08-29	0	0.095	0.092	0.095	0.092	0.096	470,000	43,760	0.0931	0.777	0.753	0.777	0.753	0.785	57,451	0.7617	3.26%
2013-08-28	0	0.092	0.091	0.094	0.092	0.094	600,000	55,220	0.0920	0.753	0.744	0.769	0.753	0.769	73,342	0.7529	-3.16%
2013-08-27	0	0.095	0.091	0.095	0.090	0.098	700,000	65,640	0.0938	0.777	0.744	0.777	0.736	0.802	85,566	0.7671	2.15%
2013-08-26	0	0.093	0.093	0.097	0.090	0.095	470,000	43,460	0.0925	0.761	0.761	0.794	0.736	0.777	57,451	0.7565	3.33%
2013-08-23	0	0.090	0.090	0.096	-	-	0	0	-	0.736	0.736	0.785	-	-	0	-	0.00%
2013-08-22	0	0.090	0.090	0.094	0.090	0.090	180,000	16,200	0.0900	0.736	0.736	0.769	0.736	0.736	22,003	0.7363	-6.25%
2013-08-21	0	0.096	0.090	0.096	-	-	0	0	-	0.785	0.736	0.785	-	-	0	-	0.00%
2013-08-20	0	0.096	0.089	0.096	-	-	0	0	-	0.785	0.728	0.785	-	-	0	-	0.00%
2013-08-19	0	0.096	0.089	0.096	0.089	0.097	40,000	3,720	0.0930	0.785	0.728	0.785	0.728	0.794	4,889	0.7608	6.67%
2013-08-16	0	0.090	0.089	0.093	0.090	0.090	1,020,000	91,800	0.0900	0.736	0.728	0.761	0.736	0.736	124,681	0.7363	-5.26%
2013-08-15	0	0.095	0.091	0.095	0.091	0.095	770,000	70,480	0.0915	0.777	0.744	0.777	0.744	0.777	94,122	0.7488	5.56%
2013-08-13	0	0.090	0.090	0.096	-	-	0	0	-	0.736	0.736	0.785	-	-	0	-	0.00%
2013-08-12	0	0.090	0.088	0.099	-	-	0	0	-	0.736	0.720	0.810	-	-	0	-	0.00%
2013-08-09	0	0.090	0.090	0.098	0.090	0.090	20,000	1,800	0.0900	0.736	0.736	0.802	0.736	0.736	2,445	0.7363	0.00%
2013-08-08	0	0.090	0.089	0.094	0.090	0.090	260,000	23,400	0.0900	0.736	0.728	0.769	0.736	0.736	31,782	0.7363	1.12%
2013-08-07	0	0.089	0.089	0.096	-	-	0	0	-	0.728	0.728	0.785	-	-	0	-	0.00%
2013-08-06	0	0.089	0.089	0.092	0.089	0.092	220,000	20,160	0.0916	0.728	0.728	0.753	0.728	0.753	26,892	0.7497	1.14%
2013-08-05	0	0.088	0.088	0.096	0.088	0.088	240,000	21,120	0.0880	0.720	0.720	0.785	0.720	0.720	29,337	0.7199	0.00%
2013-08-02	0	0.088	0.088	0.095	0.088	0.088	260,000	22,880	0.0880	0.720	0.720	0.777	0.720	0.720	31,782	0.7199	-1.12%
2013-08-01	0	0.089	0.089	0.094	0.089	0.089	480,000	42,720	0.0890	0.728	0.728	0.769	0.728	0.728	58,674	0.7281	0.00%
2013-07-31	0	0.089	0.089	0.092	0.089	0.090	250,000	22,350	0.0894	0.728	0.728	0.753	0.728	0.736	30,559	0.7314	-3.26%
2013-07-30	0	0.092	0.089	0.092	0.086	0.092	400,000	36,230	0.0906	0.753	0.728	0.753	0.704	0.753	48,895	0.7410	0.00%
2013-07-29	0	0.092	0.090	0.094	0.092	0.092	200,000	18,400	0.0920	0.753	0.736	0.769	0.753	0.753	24,447	0.7526	-1.08%
2013-07-26	0	0.093	0.090	0.093	0.085	0.107	3,520,000	326,040	0.0926	0.761	0.736	0.761	0.695	0.875	430,273	0.7578	12.05%
2013-07-25	0	0.083	0.082	0.087	0.082	0.083	170,000	14,090	0.0829	0.679	0.671	0.712	0.671	0.679	20,780	0.6780	0.00%
2013-07-24	0	0.083	0.083	0.088	0.083	0.083	240,000	19,920	0.0830	0.679	0.679	0.720	0.679	0.679	29,337	0.6790	-1.19%
2013-07-23	0	0.084	0.084	0.089	-	-	0	0	-	0.687	0.687	0.728	-	-	0	-	2.44%
2013-07-22	0	0.082	0.082	0.085	0.082	0.082	98,250	7,974	0.0812	0.671	0.671	0.695	0.671	0.671	12,010	0.6640	0.00%
2013-07-19	0	0.082	0.081	0.085	0.082	0.082	330,000	27,060	0.0820	0.671	0.663	0.695	0.671	0.671	40,338	0.6708	0.00%
2013-07-18	0	0.082	0.082	0.096	-	-	0	0	-	0.671	0.671	0.785	-	-	0	-	0.00%
2013-07-17	0	0.082	0.082	0.090	0.082	0.083	460,000	37,740	0.0820	0.671	0.671	0.736	0.671	0.679	56,229	0.6712	-1.20%
2013-07-16	0	0.083	0.083	0.086	0.083	0.083	130,000	10,790	0.0830	0.679	0.679	0.704	0.679	0.679	15,891	0.6790	-3.49%
2013-07-15	0	0.086	0.081	0.097	0.085	0.086	770,000	66,100	0.0858	0.704	0.663	0.794	0.695	0.704	94,122	0.7023	6.17%
2013-07-12	0	0.081	0.081	0.086	0.081	0.081	40,000	3,240	0.0810	0.663	0.663	0.704	0.663	0.663	4,889	0.6626	-2.41%
2013-07-11	0	0.083	0.083	0.086	0.081	0.084	1,240,000	102,010	0.0823	0.679	0.679	0.704	0.663	0.687	151,573	0.6730	-4.60%
2013-07-10	0	0.087	0.085	0.089	-	-	0	0	-	0.712	0.695	0.728	-	-	0	-	0.00%
2013-07-09	0	0.087	0.087	0.088	0.086	0.087	1,520,000	132,120	0.0869	0.712	0.712	0.720	0.704	0.712	185,800	0.7111	0.00%
2013-07-08	0	0.087	0.087	0.099	0.086	0.086	10,000	860	0.0860	0.712	0.712	0.810	0.704	0.704	1,222	0.7036	-5.43%
2013-07-05	0	0.092	0.092	0.098	0.089	0.092	650,000	59,430	0.0914	0.753	0.753	0.802	0.728	0.753	79,454	0.7480	4.55%
2013-07-04	0	0.088	0.086	0.089	0.088	0.088	200,000	17,600	0.0880	0.720	0.704	0.728	0.720	0.720	24,447	0.7199	3.53%
2013-07-03	0	0.085	0.085	0.090	0.082	0.082	10,000	820	0.0820	0.695	0.695	0.736	0.671	0.671	1,222	0.6708	-5.56%
2013-07-02	0	0.090	0.087	0.093	-	-	0	0	-	0.736	0.712	0.761	-	-	0	-	0.00%
2013-06-28	0	0.090	0.088	0.090	0.090	0.090	200,000	18,000	0.0900	0.736	0.720	0.736	0.736	0.736	24,447	0.7363	4.65%
2013-06-27	0	0.086	0.086	0.090	0.085	0.085	20,000	1,700	0.0850	0.704	0.704	0.736	0.695	0.695	2,445	0.6954	-4.44%
2013-06-26	0	0.090	0.084	0.092	0.079	0.090	340,000	28,680	0.0844	0.736	0.687	0.753	0.646	0.736	41,560	0.6901	5.88%
2013-06-25	0	0.085	0.083	0.088	0.078	0.085	90,000	7,460	0.0829	0.695	0.679	0.720	0.638	0.695	11,001	0.6781	0.00%
2013-06-24	0	0.085	0.085	0.090	0.083	0.086	590,000	50,170	0.0850	0.695	0.695	0.736	0.679	0.704	72,120	0.6957	-7.61%
2013-06-21	0	0.092	0.090	0.092	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	-1.08%
2013-06-20	0	0.093	0.091	0.095	-	-	0	0	-	0.761	0.744	0.777	-	-	0	-	0.00%
2013-06-19	0	0.093	0.091	0.095	-	-	0	0	-	0.761	0.744	0.777	-	-	0	-	0.00%
2013-06-18	0	0.093	0.091	0.095	0.090	0.093	1,220,000	110,970	0.0910	0.761	0.744	0.777	0.736	0.761	149,129	0.7441	0.00%
2013-06-17	0	0.093	0.093	0.099	0.091	0.099	1,430,000	134,290	0.0939	0.761	0.761	0.810	0.744	0.810	174,798	0.7683	1.09%
2013-06-14	0	0.092	0.091	0.092	0.091	0.095	1,820,000	167,440	0.0920	0.753	0.744	0.753	0.744	0.777	222,471	0.7526	1.10%
2013-06-13	0	0.091	0.090	0.091	0.087	0.094	2,820,000	254,880	0.0904	0.744	0.736	0.744	0.712	0.769	344,707	0.7394	-4.21%
2013-06-11	0	0.095	0.095	0.097	0.095	0.097	690,000	66,610	0.0965	0.777	0.777	0.794	0.777	0.794	84,343	0.7897	-1.04%
2013-06-10	0	0.096	0.096	0.099	0.092	0.096	570,000	53,040	0.0931	0.785	0.785	0.810	0.753	0.785	69,675	0.7613	-4.95%
2013-06-07	0	0.101	0.096	0.101	0.099	0.101	420,000	42,220	0.1005	0.826	0.785	0.826	0.810	0.826	51,339	0.8224	2.02%
2013-06-06	0	0.099	0.094	0.099	0.099	0.099	250,000	24,750	0.0990	0.810	0.769	0.810	0.810	0.810	30,559	0.8099	0.00%
2013-06-05	0	0.099	0.095	0.100	-	-	0	0	-	0.810	0.777	0.818	-	-	0	-	0.00%
2013-06-04	0	0.099	0.099	0.101	0.099	0.101	370,000	36,930	0.0998	0.810	0.810	0.826	0.810	0.826	45,228	0.8165	-1.00%
2013-06-03	0	0.100	0.096	0.100	-	-	0	0	-	0.818	0.785	0.818	-	-	0	-	0.00%
2013-05-31	0	0.100	0.096	0.100	0.100	0.100	110,000	11,000	0.1000	0.818	0.785	0.818	0.818	0.818	13,446	0.8181	0.00%
2013-05-30	0	0.100	0.096	0.106	0.090	0.100	1,560,000	153,930	0.0987	0.818	0.785	0.867	0.736	0.818	190,689	0.8072	0.00%
2013-05-29	0	0.100	0.100	0.102	0.099	0.100	1,060,000	105,730	0.0997	0.818	0.818	0.834	0.810	0.818	129,571	0.8160	2.04%
2013-05-28	0	0.098	0.098	0.103	0.098	0.099	270,000	26,610	0.0986	0.802	0.802	0.843	0.802	0.810	33,004	0.8063	-2.97%
2013-05-27	0	0.101	0.100	0.102	0.101	0.102	120,000	12,140	0.1012	0.826	0.818	0.834	0.826	0.834	14,668	0.8276	1.00%
2013-05-24	0	0.100	0.100	0.101	0.100	0.100	420,000	42,000	0.1000	0.818	0.818	0.826	0.818	0.818	51,339	0.8181	0.00%
2013-05-23	0	0.100	0.100	0.101	0.100	0.101	420,000	42,020	0.1000	0.818	0.818	0.826	0.818	0.826	51,339	0.8185	-6.54%
2013-05-22	0	0.107	0.101	0.108	-	-	0	0	-	0.875	0.826	0.884	-	-	0	-	0.00%
2013-05-21	0	0.107	0.103	0.107	0.101	0.109	440,000	45,510	0.1034	0.875	0.843	0.875	0.826	0.892	53,784	0.8462	7.00%
2013-05-20	0	0.100	0.100	0.102	0.100	0.104	120,000	12,140	0.1012	0.818	0.818	0.834	0.818	0.851	14,668	0.8276	-1.96%
2013-05-16	0	0.102	0.100	0.103	0.100	0.105	1,110,000	113,740	0.1025	0.834	0.818	0.843	0.818	0.859	135,683	0.8383	2.00%
2013-05-15	0	0.100	0.100	0.105	0.098	0.105	1,770,000	176,300	0.0996	0.818	0.818	0.859	0.802	0.859	216,359	0.8149	-0.99%
2013-05-14	0	0.101	0.101	0.106	0.101	0.106	520,000	52,570	0.1011	0.826	0.826	0.867	0.826	0.867	63,563	0.8271	-1.94%
2013-05-13	0	0.103	0.100	0.105	0.103	0.108	150,000	15,500	0.1033	0.843	0.818	0.859	0.843	0.884	18,335	0.8454	-6.36%
2013-05-10	0	0.110	0.105	0.110	-	-	0	0	-	0.900	0.859	0.900	-	-	0	-	0.00%
2013-05-09	0	0.110	0.103	0.110	0.109	0.110	1,230,000	135,260	0.1100	0.900	0.843	0.900	0.892	0.900	150,351	0.8996	7.84%
2013-05-08	0	0.102	0.100	0.108	0.102	0.110	720,000	74,240	0.1031	0.834	0.818	0.884	0.834	0.900	88,010	0.8435	3.03%
2013-05-07	0	0.099	0.099	0.102	0.099	0.100	50,000	4,960	0.0992	0.810	0.810	0.834	0.810	0.818	6,112	0.8115	0.00%
2013-05-06	0	0.099	0.099	0.114	0.099	0.100	290,000	28,910	0.0997	0.810	0.810	0.933	0.810	0.818	35,449	0.8155	-2.94%
2013-05-03	0	0.102	0.100	0.105	0.102	0.102	180,000	18,360	0.1020	0.834	0.818	0.859	0.834	0.834	22,003	0.8344	2.00%
2013-05-02	0	0.100	0.099	0.103	0.100	0.100	100,000	10,000	0.1000	0.818	0.810	0.843	0.818	0.818	12,224	0.8181	1.01%
2013-04-30	0	0.099	0.097	0.103	0.099	0.099	100,000	9,900	0.0990	0.810	0.794	0.843	0.810	0.810	12,224	0.8099	0.00%
2013-04-29	0	0.099	0.096	0.107	0.099	0.099	100,000	9,900	0.0990	0.810	0.785	0.875	0.810	0.810	12,224	0.8099	0.00%
2013-04-26	0	0.099	0.099	0.101	0.098	0.105	150,000	15,040	0.1003	0.810	0.810	0.826	0.802	0.859	18,335	0.8203	-1.00%
2013-04-25	0	0.100	0.099	0.104	0.100	0.100	10,000	1,000	0.1000	0.818	0.810	0.851	0.818	0.818	1,222	0.8181	0.00%
2013-04-24	0	0.100	0.098	0.103	0.100	0.100	350,000	35,000	0.1000	0.818	0.802	0.843	0.818	0.818	42,783	0.8181	-0.99%
2013-04-23	0	0.101	0.099	0.101	-	-	0	0	-	0.826	0.810	0.826	-	-	0	-	-2.88%
2013-04-22	0	0.104	0.098	0.104	0.097	0.105	1,140,000	113,200	0.0993	0.851	0.802	0.851	0.794	0.859	139,350	0.8123	4.00%
2013-04-19	0	0.100	0.098	0.102	0.100	0.100	950,000	95,000	0.1000	0.818	0.802	0.834	0.818	0.818	116,125	0.8181	0.00%
2013-04-18	0	0.100	0.097	0.100	-	-	0	0	-	0.818	0.794	0.818	-	-	0	-	0.00%
2013-04-17	0	0.100	0.093	0.105	-	-	0	0	-	0.818	0.761	0.859	-	-	0	-	0.00%
2013-04-16	0	0.100	0.098	0.104	-	-	0	0	-	0.818	0.802	0.851	-	-	0	-	0.00%
2013-04-15	0	0.100	0.100	0.106	-	-	0	0	-	0.818	0.818	0.867	-	-	0	-	0.00%
2013-04-12	0	0.100	0.099	0.106	0.100	0.100	300,000	30,000	0.1000	0.818	0.810	0.867	0.818	0.818	36,671	0.8181	0.00%
2013-04-11	0	0.100	0.099	0.107	0.100	0.100	520,000	52,000	0.1000	0.818	0.810	0.875	0.818	0.818	63,563	0.8181	0.00%
2013-04-10	0	0.100	0.100	0.106	0.100	0.100	240,000	24,000	0.1000	0.818	0.818	0.867	0.818	0.818	29,337	0.8181	1.01%
2013-04-09	0	0.099	0.099	0.102	0.099	0.099	300,000	29,700	0.0990	0.810	0.810	0.834	0.810	0.810	36,671	0.8099	0.00%
2013-04-08	0	0.099	0.098	0.100	0.096	0.100	740,000	72,170	0.0975	0.810	0.802	0.818	0.785	0.818	90,455	0.7979	-1.00%
2013-04-05	0	0.100	0.100	0.102	0.100	0.103	2,910,000	292,800	0.1006	0.818	0.818	0.834	0.818	0.843	355,708	0.8231	-0.99%
2013-04-03	0	0.101	0.101	0.103	0.101	0.102	670,000	68,170	0.1017	0.826	0.826	0.843	0.826	0.834	81,898	0.8324	-0.98%
2013-04-02	0	0.102	0.101	0.102	0.100	0.103	4,680,000	476,700	0.1019	0.834	0.826	0.834	0.818	0.843	572,067	0.8333	0.00%
2013-03-28	0	0.102	0.102	0.108	0.100	0.103	2,400,000	243,860	0.1016	0.834	0.834	0.884	0.818	0.843	293,368	0.8312	-0.97%
2013-03-27	0	0.103	0.102	0.107	0.103	0.104	1,370,000	141,530	0.1033	0.843	0.834	0.875	0.843	0.851	167,464	0.8451	-5.50%
2013-03-26	0	0.109	0.103	0.109	0.105	0.109	510,000	53,670	0.1052	0.892	0.843	0.892	0.859	0.892	62,341	0.8609	0.00%
2013-03-25	0	0.109	0.104	0.110	-	-	0	0	-	0.892	0.851	0.900	-	-	0	-	0.00%
2013-03-22	0	0.109	0.104	0.109	0.108	0.110	660,000	71,890	0.1089	0.892	0.851	0.892	0.884	0.900	80,676	0.8911	5.83%
2013-03-21	0	0.103	0.103	0.109	0.102	0.102	100,000	10,200	0.1020	0.843	0.843	0.892	0.834	0.834	12,224	0.8344	-0.96%
2013-03-20	0	0.104	0.103	0.110	-	-	0	0	-	0.851	0.843	0.900	-	-	0	-	0.00%
2013-03-19	0	0.104	0.104	0.109	0.103	0.103	240,000	24,720	0.1030	0.851	0.851	0.892	0.843	0.843	29,337	0.8426	-3.70%
2013-03-18	0	0.108	0.103	0.108	0.101	0.108	380,000	38,940	0.1025	0.884	0.843	0.884	0.826	0.884	46,450	0.8383	2.86%
2013-03-15	0	0.105	0.103	0.110	0.105	0.105	400,000	42,000	0.1050	0.859	0.843	0.900	0.859	0.859	48,895	0.8590	0.00%
2013-03-14	0	0.105	0.105	0.110	0.102	0.110	760,000	80,920	0.1065	0.859	0.859	0.900	0.834	0.900	92,900	0.8710	-3.67%
2013-03-13	0	0.109	0.103	0.113	-	-	0	0	-	0.892	0.843	0.924	-	-	0	-	0.00%
2013-03-12	0	0.109	0.109	0.113	0.108	0.114	2,190,000	242,980	0.1109	0.892	0.892	0.924	0.884	0.933	267,698	0.9077	-2.68%
2013-03-11	0	0.112	0.112	0.116	0.112	0.115	100,000	11,230	0.1123	0.916	0.916	0.949	0.916	0.941	12,224	0.9187	-3.45%
2013-03-08	0	0.116	0.115	0.116	0.103	0.127	16,370,000	1,773,750	0.1084	0.949	0.941	0.949	0.843	1.039	2,001,012	0.8864	13.73%
2013-03-07	0	0.102	0.101	0.102	0.100	0.102	6,470,000	658,660	0.1018	0.834	0.826	0.834	0.818	0.834	790,871	0.8328	2.00%
2013-03-06	0	0.100	0.100	0.103	0.100	0.103	920,000	92,680	0.1007	0.818	0.818	0.843	0.818	0.843	112,458	0.8241	-2.91%
2013-03-05	0	0.103	0.103	0.109	0.101	0.103	1,100,000	112,150	0.1020	0.843	0.843	0.892	0.826	0.843	134,460	0.8341	0.98%
2013-03-04	0	0.102	0.102	0.109	0.101	0.102	200,000	20,210	0.1011	0.834	0.834	0.892	0.826	0.834	24,447	0.8267	-4.67%
2013-03-01	0	0.107	0.107	0.116	-	-	0	0	-	0.875	0.875	0.949	-	-	0	-	0.00%
2013-02-28	0	0.107	0.107	0.113	0.106	0.108	630,000	66,840	0.1061	0.875	0.875	0.924	0.867	0.884	77,009	0.8680	-1.83%
2013-02-27	0	0.109	0.105	0.109	0.108	0.116	420,000	45,820	0.1091	0.892	0.859	0.892	0.884	0.949	51,339	0.8925	1.87%
2013-02-26	0	0.107	0.101	0.113	-	-	10,000	1,160	0.1160	0.875	0.826	0.924	-	-	1,222	0.9490	0.00%
2013-02-25	0	0.107	0.100	0.114	-	-	0	0	-	0.875	0.818	0.933	-	-	0	-	0.00%
2013-02-22	0	0.107	0.102	0.113	-	-	0	0	-	0.875	0.834	0.924	-	-	0	-	0.00%
2013-02-21	0	0.107	0.107	0.113	0.103	0.107	80,000	8,400	0.1050	0.875	0.875	0.924	0.843	0.875	9,779	0.8590	-3.60%
2013-02-20	0	0.111	0.111	0.115	-	-	0	0	-	0.908	0.908	0.941	-	-	0	-	0.00%
2013-02-19	0	0.111	0.111	0.117	0.111	0.111	20,000	2,220	0.1110	0.908	0.908	0.957	0.908	0.908	2,445	0.9081	-2.63%
2013-02-18	0	0.114	0.113	0.119	0.113	0.115	540,000	61,740	0.1143	0.933	0.924	0.974	0.924	0.941	66,008	0.9353	-2.56%
2013-02-15	0	0.117	0.114	0.120	-	-	0	0	-	0.957	0.933	0.982	-	-	0	-	0.00%
2013-02-14	0	0.117	0.117	0.120	0.117	0.117	320,000	37,440	0.1170	0.957	0.957	0.982	0.957	0.957	39,116	0.9572	0.00%
2013-02-08	0	0.117	0.117	0.118	0.111	0.118	290,000	33,010	0.1138	0.957	0.957	0.965	0.908	0.965	35,449	0.9312	-1.68%
2013-02-07	0	0.119	0.119	0.120	0.119	0.120	600,000	71,600	0.1193	0.974	0.974	0.982	0.974	0.982	73,342	0.9762	-0.83%
2013-02-06	0	0.120	0.120	0.125	0.118	0.122	320,000	38,540	0.1204	0.982	0.982	1.023	0.965	0.998	39,116	0.9853	1.69%
2013-02-05	0	0.118	0.114	0.124	0.118	0.118	100,000	11,800	0.1180	0.965	0.933	1.014	0.965	0.965	12,224	0.9653	-1.67%
2013-02-04	0	0.120	0.120	0.125	0.120	0.121	1,140,000	137,900	0.1210	0.982	0.982	1.023	0.982	0.990	139,350	0.9896	-3.23%
2013-02-01	0	0.124	0.120	0.124	0.124	0.124	500,000	62,000	0.1240	1.014	0.982	1.014	1.014	1.014	61,118	1.0144	0.00%
2013-01-31	0	0.124	0.120	0.124	0.120	0.124	500,000	60,800	0.1216	1.014	0.982	1.014	0.982	1.014	61,118	0.9948	0.00%
2013-01-30	0	0.124	0.122	0.125	0.119	0.134	2,290,000	285,950	0.1249	1.014	0.998	1.023	0.974	1.096	279,922	1.0215	6.90%
2013-01-29	0	0.116	0.116	0.118	0.115	0.120	1,620,000	190,990	0.1179	0.949	0.949	0.965	0.941	0.982	198,023	0.9645	-5.69%
2013-01-28	0	0.123	0.122	0.125	0.120	0.123	980,000	117,720	0.1201	1.006	0.998	1.023	0.982	1.006	119,792	0.9827	-1.60%
2013-01-25	0	0.125	0.121	0.125	0.120	0.126	1,060,000	129,370	0.1220	1.023	0.990	1.023	0.982	1.031	129,571	0.9985	3.31%
2013-01-24	0	0.121	0.120	0.122	0.120	0.123	1,760,000	213,520	0.1213	0.990	0.982	0.998	0.982	1.006	215,136	0.9925	-1.63%
2013-01-23	0	0.123	0.121	0.126	0.123	0.126	8,810,000	1,108,490	0.1258	1.006	0.990	1.031	1.006	1.031	1,076,904	1.0293	-2.38%
2013-01-22	0	0.126	0.126	0.127	0.120	0.131	1,210,000	150,720	0.1246	1.031	1.031	1.039	0.982	1.072	147,906	1.0190	-2.33%
2013-01-21	0	0.129	0.123	0.130	0.120	0.129	1,270,000	161,040	0.1268	1.055	1.006	1.064	0.982	1.055	155,240	1.0374	-0.77%
2013-01-18	0	0.130	0.130	0.134	0.128	0.135	3,020,000	401,000	0.1328	1.064	1.064	1.096	1.047	1.104	369,154	1.0863	-3.70%
2013-01-17	0	0.135	0.134	0.135	0.135	0.147	2,390,000	328,480	0.1374	1.104	1.096	1.104	1.104	1.203	292,145	1.1244	-3.57%
2013-01-16	0	0.140	0.140	0.142	0.139	0.141	3,820,000	536,770	0.1405	1.145	1.145	1.162	1.137	1.154	466,944	1.1495	-2.10%
2013-01-15	0	0.143	0.141	0.144	0.140	0.145	3,990,000	569,700	0.1428	1.170	1.154	1.178	1.145	1.186	487,724	1.1681	2.88%
2013-01-14	0	0.139	0.137	0.140	0.133	0.142	16,800,000	2,341,640	0.1394	1.137	1.121	1.145	1.088	1.162	2,053,574	1.1403	4.51%
2013-01-11	0	0.133	0.127	0.133	0.118	0.133	8,630,000	1,060,710	0.1229	1.088	1.039	1.088	0.965	1.088	1,054,902	1.0055	5.56%
2013-01-10	0	0.126	0.123	0.126	0.122	0.128	6,460,000	798,940	0.1237	1.031	1.006	1.031	0.998	1.047	789,648	1.0118	-1.56%
2013-01-09	0	0.128	0.126	0.128	0.120	0.128	10,720,000	1,337,840	0.1248	1.047	1.031	1.047	0.982	1.047	1,310,376	1.0210	8.47%
2013-01-08	0	0.118	0.117	0.118	0.114	0.122	8,556,240	1,013,046	0.1184	0.965	0.957	0.965	0.933	0.998	1,045,885	0.9686	-0.84%
2013-01-07	0	0.119	0.117	0.120	0.110	0.119	14,040,000	1,623,610	0.1156	0.974	0.957	0.982	0.900	0.974	1,716,201	0.9460	9.17%
2013-01-04	0	0.109	0.109	0.110	0.103	0.113	14,530,000	1,563,580	0.1076	0.892	0.892	0.900	0.843	0.924	1,776,097	0.8803	7.92%
2013-01-03	0	0.101	0.100	0.101	0.096	0.102	4,160,000	414,540	0.0996	0.826	0.818	0.826	0.785	0.834	508,504	0.8152	3.06%
2013-01-02	0	0.098	0.095	0.098	0.094	0.099	1,464,000	142,900	0.0976	0.802	0.777	0.802	0.769	0.810	178,954	0.7985	1.03%
2012-12-31	0	0.097	0.093	0.097	0.091	0.098	1,350,000	127,800	0.0947	0.794	0.761	0.794	0.744	0.802	165,019	0.7745	6.59%
2012-12-28	0	0.091	0.091	0.094	0.091	0.093	370,000	34,230	0.0925	0.744	0.744	0.769	0.744	0.761	45,228	0.7568	-2.15%
2012-12-27	0	0.093	0.093	0.095	0.093	0.093	340,000	31,620	0.0930	0.761	0.761	0.777	0.761	0.761	41,560	0.7608	0.00%
2012-12-24	0	0.093	0.090	0.095	-	-	0	0	-	0.761	0.736	0.777	-	-	0	-	0.00%
2012-12-21	0	0.093	0.091	0.093	0.091	0.093	200,000	18,380	0.0919	0.761	0.744	0.761	0.744	0.761	24,447	0.7518	-2.11%
2012-12-20	0	0.095	0.095	0.096	0.091	0.091	100,000	9,100	0.0910	0.777	0.777	0.785	0.744	0.744	12,224	0.7445	0.00%
2012-12-19	0	0.095	0.096	0.097	0.091	0.096	590,000	55,150	0.0935	0.777	0.785	0.794	0.744	0.785	72,120	0.7647	-1.04%
2012-12-18	0	0.096	0.091	0.096	0.091	0.096	1,990,000	184,530	0.0927	0.785	0.744	0.785	0.744	0.785	243,251	0.7586	4.35%
2012-12-17	0	0.092	0.089	0.092	0.089	0.092	6,510,000	585,550	0.0899	0.753	0.728	0.753	0.728	0.753	795,760	0.7358	-3.16%
2012-12-14	0	0.095	0.095	0.096	0.093	0.094	60,000	5,630	0.0938	0.777	0.777	0.785	0.761	0.769	7,334	0.7676	1.06%
2012-12-13	0	0.094	0.091	0.096	-	-	0	0	-	0.769	0.744	0.785	-	-	0	-	0.00%
2012-12-12	0	0.094	0.094	0.096	0.091	0.094	100,000	9,220	0.0922	0.769	0.769	0.785	0.744	0.769	12,224	0.7543	-1.05%
2012-12-11	0	0.095	0.092	0.097	-	-	0	0	-	0.777	0.753	0.794	-	-	0	-	0.00%
2012-12-10	0	0.095	0.093	0.097	0.095	0.095	300,000	28,500	0.0950	0.777	0.761	0.794	0.777	0.777	36,671	0.7772	-2.06%
2012-12-07	0	0.097	0.097	0.098	0.092	0.092	400,000	36,800	0.0920	0.794	0.794	0.802	0.753	0.753	48,895	0.7526	1.04%
2012-12-06	0	0.096	0.093	0.098	0.096	0.098	1,500,000	145,000	0.0967	0.785	0.761	0.802	0.785	0.802	183,355	0.7908	-4.00%
2012-12-05	0	0.100	0.096	0.100	0.095	0.100	2,540,000	250,180	0.0985	0.818	0.785	0.818	0.777	0.818	310,481	0.8058	5.26%
2012-12-04	0	0.095	0.091	0.095	0.091	0.095	30,000	2,810	0.0937	0.777	0.744	0.777	0.744	0.777	3,667	0.7663	4.40%
2012-12-03	0	0.091	0.090	0.098	0.090	0.091	140,000	12,690	0.0906	0.744	0.736	0.802	0.736	0.744	17,113	0.7415	0.00%
2012-11-30	0	0.091	0.090	0.091	0.090	0.094	1,690,000	154,070	0.0912	0.744	0.736	0.744	0.736	0.769	206,580	0.7458	0.00%
2012-11-29	0	0.091	0.088	0.091	0.088	0.091	750,000	67,240	0.0897	0.744	0.720	0.744	0.720	0.744	91,677	0.7334	1.11%
2012-11-28	0	0.090	0.088	0.090	0.090	0.090	500,000	45,000	0.0900	0.736	0.720	0.736	0.736	0.736	61,118	0.7363	1.12%
2012-11-27	0	0.089	0.088	0.089	0.089	0.094	800,000	71,790	0.0897	0.728	0.720	0.728	0.728	0.769	97,789	0.7341	-2.20%
2012-11-26	0	0.091	0.090	0.095	0.091	0.091	300,000	27,300	0.0910	0.744	0.736	0.777	0.744	0.744	36,671	0.7445	0.00%
2012-11-23	0	0.091	0.091	0.092	0.089	0.090	1,000,000	89,090	0.0891	0.744	0.744	0.753	0.728	0.736	122,237	0.7288	0.00%
2012-11-22	0	0.091	0.091	0.093	0.090	0.090	60,000	5,400	0.0900	0.744	0.744	0.761	0.736	0.736	7,334	0.7363	0.00%
2012-11-21	0	0.091	0.091	0.093	0.091	0.091	300,000	27,300	0.0910	0.744	0.744	0.761	0.744	0.744	36,671	0.7445	1.11%
2012-11-20	0	0.090	0.090	0.094	0.090	0.091	250,000	22,700	0.0908	0.736	0.736	0.769	0.736	0.744	30,559	0.7428	-2.17%
2012-11-19	0	0.092	0.091	0.094	-	-	0	0	-	0.753	0.744	0.769	-	-	0	-	0.00%
2012-11-16	0	0.092	0.092	0.094	0.091	0.092	180,000	16,460	0.0914	0.753	0.753	0.769	0.744	0.753	22,003	0.7481	-1.08%
2012-11-15	0	0.093	0.093	0.097	0.091	0.091	140,000	12,740	0.0910	0.761	0.761	0.794	0.744	0.744	17,113	0.7445	0.00%
2012-11-14	0	0.093	0.092	0.093	-	-	0	0	-	0.761	0.753	0.761	-	-	0	-	0.00%
2012-11-13	0	0.093	0.091	0.093	-	-	0	0	-	0.761	0.744	0.761	-	-	0	-	0.00%
2012-11-12	0	0.093	0.093	0.095	0.092	0.094	510,000	47,330	0.0928	0.761	0.761	0.777	0.753	0.769	62,341	0.7592	1.09%
2012-11-09	0	0.092	0.091	0.093	0.092	0.096	300,000	27,800	0.0927	0.753	0.744	0.761	0.753	0.785	36,671	0.7581	-1.08%
2012-11-08	0	0.093	0.092	0.093	0.094	0.094	60,000	5,640	0.0940	0.761	0.753	0.761	0.769	0.769	7,334	0.7690	-3.12%
2012-11-07	0	0.096	0.093	0.096	0.092	0.097	1,040,000	97,050	0.0933	0.785	0.761	0.785	0.753	0.794	127,126	0.7634	-1.03%
2012-11-06	0	0.097	0.092	0.097	0.093	0.097	670,000	62,590	0.0934	0.794	0.753	0.794	0.761	0.794	81,898	0.7642	3.19%
2012-11-05	0	0.094	0.093	0.094	0.094	0.095	550,000	52,200	0.0949	0.769	0.761	0.769	0.769	0.777	67,230	0.7764	0.00%
2012-11-02	0	0.094	0.093	0.096	-	-	0	0	-	0.769	0.761	0.785	-	-	0	-	0.00%
2012-11-01	0	0.094	0.092	0.094	0.091	0.096	1,170,000	108,560	0.0928	0.769	0.753	0.769	0.744	0.785	143,017	0.7591	3.30%
2012-10-31	0	0.091	0.090	0.093	0.091	0.092	260,000	23,760	0.0914	0.744	0.736	0.761	0.744	0.753	31,782	0.7476	-4.21%
2012-10-30	0	0.095	0.095	0.096	0.091	0.091	200,000	18,200	0.0910	0.777	0.777	0.785	0.744	0.744	24,447	0.7445	-2.06%
2012-10-29	0	0.097	0.091	0.097	-	-	0	0	-	0.794	0.744	0.794	-	-	0	-	0.00%
2012-10-26	0	0.097	0.093	0.099	-	-	0	0	-	0.794	0.761	0.810	-	-	0	-	0.00%
2012-10-25	0	0.097	0.091	0.097	0.093	0.099	800,000	76,480	0.0956	0.794	0.744	0.794	0.761	0.810	97,789	0.7821	1.04%
2012-10-24	0	0.096	0.092	0.096	0.089	0.096	1,380,000	130,170	0.0943	0.785	0.753	0.785	0.728	0.785	168,686	0.7717	3.23%
2012-10-22	0	0.093	0.091	0.099	0.093	0.095	90,000	8,470	0.0941	0.761	0.744	0.810	0.761	0.777	11,001	0.7699	-2.11%
2012-10-19	0	0.095	0.093	0.096	-	-	0	0	-	0.777	0.761	0.785	-	-	0	-	0.00%
2012-10-18	0	0.095	0.092	0.095	0.092	0.099	3,100,000	292,450	0.0943	0.777	0.753	0.777	0.753	0.810	378,933	0.7718	2.15%
2012-10-17	0	0.093	0.091	0.093	0.090	0.095	980,000	89,970	0.0918	0.761	0.744	0.761	0.736	0.777	119,792	0.7511	2.20%
2012-10-16	0	0.091	0.091	0.092	0.089	0.092	290,000	26,110	0.0900	0.744	0.744	0.753	0.728	0.753	35,449	0.7366	-1.09%
2012-10-15	0	0.092	0.090	0.092	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	0.00%
2012-10-12	0	0.092	0.089	0.092	0.088	0.092	1,720,000	153,190	0.0891	0.753	0.728	0.753	0.720	0.753	210,247	0.7286	0.00%
2012-10-11	0	0.092	0.092	0.093	0.090	0.092	340,000	30,960	0.0911	0.753	0.753	0.761	0.736	0.753	41,560	0.7449	-2.13%
2012-10-10	0	0.094	0.092	0.094	0.091	0.094	1,450,000	134,400	0.0927	0.769	0.753	0.769	0.744	0.769	177,243	0.7583	-1.05%
2012-10-09	0	0.095	0.095	0.096	0.090	0.102	4,870,000	466,820	0.0959	0.777	0.777	0.785	0.736	0.834	595,292	0.7842	4.40%
2012-10-08	0	0.091	0.088	0.092	0.091	0.092	1,040,000	94,830	0.0912	0.744	0.720	0.753	0.744	0.753	127,126	0.7460	-4.21%
2012-10-05	0	0.095	0.093	0.095	0.091	0.096	1,510,000	141,770	0.0939	0.777	0.761	0.777	0.744	0.785	184,577	0.7681	-1.04%
2012-10-04	0	0.096	0.094	0.100	0.096	0.099	1,670,000	163,770	0.0981	0.785	0.769	0.818	0.785	0.810	204,135	0.8023	-4.00%
2012-10-03	0	0.100	0.100	0.101	0.098	0.105	2,580,000	258,630	0.1002	0.818	0.818	0.826	0.802	0.859	315,370	0.8201	-2.91%
2012-09-28	0	0.103	0.098	0.104	0.098	0.110	2,400,000	240,110	0.1000	0.843	0.802	0.851	0.802	0.900	293,368	0.8185	0.98%
2012-09-27	0	0.102	0.100	0.102	0.099	0.103	530,000	53,640	0.1012	0.834	0.818	0.834	0.810	0.843	64,785	0.8280	0.00%
2012-09-26	0	0.102	0.101	0.102	0.100	0.103	1,980,000	201,920	0.1020	0.834	0.826	0.834	0.818	0.843	242,028	0.8343	0.00%
2012-09-25	0	0.102	0.099	0.102	0.098	0.128	6,130,000	637,560	0.1040	0.834	0.810	0.834	0.802	1.047	749,310	0.8509	3.03%
2012-09-24	0	0.099	0.097	0.099	0.098	0.103	2,060,000	206,850	0.1004	0.810	0.794	0.810	0.802	0.843	251,807	0.8215	-3.88%
2012-09-21	0	0.103	0.100	0.103	0.101	0.104	960,000	98,000	0.1021	0.843	0.818	0.843	0.826	0.851	117,347	0.8351	0.00%
2012-09-20	0	0.103	0.103	0.104	0.101	0.107	1,220,000	127,090	0.1042	0.843	0.843	0.851	0.826	0.875	149,129	0.8522	3.00%
2012-09-19	0	0.100	0.099	0.100	0.099	0.104	2,330,000	237,080	0.1018	0.818	0.810	0.818	0.810	0.851	284,811	0.8324	-2.91%
2012-09-18	0	0.103	0.101	0.102	0.100	0.115	7,400,000	771,180	0.1042	0.843	0.826	0.834	0.818	0.941	904,551	0.8526	-3.74%
2012-09-17	0	0.107	0.104	0.107	0.084	0.125	28,990,000	3,133,290	0.1081	0.875	0.851	0.875	0.687	1.023	3,543,638	0.8842	27.38%
2012-09-14	0	0.084	0.084	0.086	0.081	0.083	370,000	30,290	0.0819	0.687	0.687	0.704	0.663	0.679	45,228	0.6697	2.44%
2012-09-13	0	0.082	0.082	0.085	0.081	0.081	520,000	42,120	0.0810	0.671	0.671	0.695	0.663	0.663	63,563	0.6626	-1.20%
2012-09-12	0	0.083	0.081	0.083	0.082	0.083	1,670,000	137,070	0.0821	0.679	0.663	0.679	0.671	0.679	204,135	0.6715	1.22%
2012-09-11	0	0.082	0.082	0.085	0.082	0.085	180,000	14,950	0.0831	0.671	0.671	0.695	0.671	0.695	22,003	0.6795	-1.20%
2012-09-10	0	0.083	0.083	0.085	0.083	0.083	130,000	10,790	0.0830	0.679	0.679	0.695	0.679	0.679	15,891	0.6790	0.00%
2012-09-07	0	0.083	0.085	0.086	0.083	0.084	130,000	10,830	0.0833	0.679	0.695	0.704	0.679	0.687	15,891	0.6815	1.22%
2012-09-06	0	0.082	0.082	0.086	0.081	0.082	230,000	18,750	0.0815	0.671	0.671	0.704	0.663	0.671	28,114	0.6669	0.00%
2012-09-05	0	0.082	0.082	0.084	0.082	0.082	690,000	56,710	0.0822	0.671	0.671	0.687	0.671	0.671	84,343	0.6724	-1.20%
2012-09-04	0	0.083	0.083	0.086	0.082	0.086	3,500,000	287,770	0.0822	0.679	0.679	0.704	0.671	0.704	427,828	0.6726	3.75%
2012-09-03	0	0.080	0.080	0.083	0.080	0.080	530,000	42,400	0.0800	0.654	0.654	0.679	0.654	0.654	64,785	0.6545	1.27%
2012-08-31	0	0.079	0.079	0.081	0.079	0.079	130,000	10,270	0.0790	0.646	0.646	0.663	0.646	0.646	15,891	0.6463	-2.47%
2012-08-30	0	0.081	0.081	0.082	0.079	0.081	970,000	77,950	0.0804	0.663	0.663	0.671	0.646	0.663	118,569	0.6574	0.00%
2012-08-29	0	0.081	0.081	0.082	0.080	0.082	780,000	63,380	0.0813	0.663	0.663	0.671	0.654	0.671	95,345	0.6647	-1.22%
2012-08-28	0	0.082	0.082	0.085	0.080	0.082	930,000	75,250	0.0809	0.671	0.671	0.695	0.654	0.671	113,680	0.6619	0.00%
2012-08-27	0	0.082	0.082	0.087	0.080	0.081	1,040,000	84,120	0.0809	0.671	0.671	0.712	0.654	0.663	127,126	0.6617	1.23%
2012-08-24	0	0.081	0.082	0.087	0.079	0.079	130,000	10,270	0.0790	0.663	0.671	0.712	0.646	0.646	15,891	0.6463	1.25%
2012-08-23	0	0.080	0.080	0.085	0.079	0.082	430,000	34,970	0.0813	0.654	0.654	0.695	0.646	0.671	52,562	0.6653	-1.23%
2012-08-22	0	0.081	0.079	0.085	0.079	0.081	150,000	11,890	0.0793	0.663	0.646	0.695	0.646	0.663	18,335	0.6485	0.00%
2012-08-21	0	0.081	0.081	0.085	0.078	0.080	330,000	26,000	0.0788	0.663	0.663	0.695	0.638	0.654	40,338	0.6446	0.00%
2012-08-20	0	0.081	0.079	0.085	0.081	0.081	130,000	10,530	0.0810	0.663	0.646	0.695	0.663	0.663	15,891	0.6626	-2.41%
2012-08-17	0	0.083	0.083	0.084	0.080	0.085	1,470,000	120,720	0.0821	0.679	0.679	0.687	0.654	0.695	179,688	0.6718	3.75%
2012-08-16	0	0.080	0.081	0.084	0.079	0.080	450,000	35,870	0.0797	0.654	0.663	0.687	0.646	0.654	55,006	0.6521	0.00%
2012-08-15	0	0.080	0.080	0.084	0.077	0.077	140,000	10,780	0.0770	0.654	0.654	0.687	0.630	0.630	17,113	0.6299	-1.23%
2012-08-14	0	0.081	0.081	0.084	0.077	0.077	140,000	10,780	0.0770	0.663	0.663	0.687	0.630	0.630	17,113	0.6299	1.25%
2012-08-13	0	0.080	0.078	0.084	-	-	0	0	-	0.654	0.638	0.687	-	-	0	-	0.00%
2012-08-10	0	0.080	0.080	0.082	0.078	0.080	320,000	25,160	0.0786	0.654	0.654	0.671	0.638	0.654	39,116	0.6432	-2.44%
2012-08-09	0	0.082	0.080	0.085	-	-	600,000	48,000	0.0800	0.671	0.654	0.695	-	-	73,342	0.6545	0.00%
2012-08-08	0	0.082	0.082	0.086	-	-	0	0	-	0.671	0.671	0.704	-	-	0	-	2.50%
2012-08-07	0	0.080	0.080	0.084	0.080	0.080	200,000	16,000	0.0800	0.654	0.654	0.687	0.654	0.654	24,447	0.6545	-4.76%
2012-08-06	0	0.084	0.081	0.084	0.081	0.084	360,000	29,360	0.0816	0.687	0.663	0.687	0.663	0.687	44,005	0.6672	2.44%
2012-08-03	0	0.082	0.079	0.083	-	-	0	0	-	0.671	0.646	0.679	-	-	0	-	0.00%
2012-08-02	0	0.082	0.081	0.082	0.080	0.082	970,000	78,540	0.0810	0.671	0.663	0.671	0.654	0.671	118,569	0.6624	-1.20%
2012-08-01	0	0.083	0.079	0.083	-	-	0	0	-	0.679	0.646	0.679	-	-	0	-	0.00%
2012-07-31	0	0.083	0.079	0.083	0.083	0.083	800,000	66,400	0.0830	0.679	0.646	0.679	0.679	0.679	97,789	0.6790	2.47%
2012-07-30	0	0.081	0.080	0.082	0.077	0.081	300,000	23,530	0.0784	0.663	0.654	0.671	0.630	0.663	36,671	0.6417	-2.41%
2012-07-27	0	0.083	0.080	0.083	0.079	0.083	220,000	17,440	0.0793	0.679	0.654	0.679	0.646	0.679	26,892	0.6485	5.06%
2012-07-26	0	0.079	0.078	0.085	-	-	0	0	-	0.646	0.638	0.695	-	-	0	-	0.00%
2012-07-25	0	0.079	0.078	0.083	0.077	0.083	110,000	8,700	0.0791	0.646	0.638	0.679	0.630	0.679	13,446	0.6470	-3.66%
2012-07-24	0	0.082	0.079	0.084	-	-	0	0	-	0.671	0.646	0.687	-	-	0	-	0.00%
2012-07-23	0	0.082	0.082	0.084	0.078	0.085	570,000	46,550	0.0817	0.671	0.671	0.687	0.638	0.695	69,675	0.6681	0.00%
2012-07-20	0	0.082	0.082	0.084	0.079	0.082	250,000	20,230	0.0809	0.671	0.671	0.687	0.646	0.671	30,559	0.6620	0.00%
2012-07-19	0	0.082	0.082	0.086	0.082	0.082	20,000	1,640	0.0820	0.671	0.671	0.704	0.671	0.671	2,445	0.6708	0.00%
2012-07-18	0	0.082	0.079	0.082	0.081	0.082	130,000	10,550	0.0812	0.671	0.646	0.671	0.663	0.671	15,891	0.6639	-2.38%
2012-07-17	0	0.084	0.081	0.084	0.082	0.084	600,000	50,000	0.0833	0.687	0.663	0.687	0.671	0.687	73,342	0.6817	0.00%
2012-07-16	0	0.084	0.080	0.084	-	-	130,000	10,920	0.0840	0.687	0.654	0.687	-	-	15,891	0.6872	-1.18%
2012-07-13	0	0.085	0.083	0.086	0.085	0.086	220,000	18,760	0.0853	0.695	0.679	0.704	0.695	0.704	26,892	0.6976	-2.30%
2012-07-12	0	0.087	0.082	0.089	-	-	0	0	-	0.712	0.671	0.728	-	-	0	-	0.00%
2012-07-11	0	0.087	0.084	0.089	-	-	0	0	-	0.712	0.687	0.728	-	-	0	-	0.00%
2012-07-10	0	0.087	0.086	0.087	0.084	0.087	1,081,000	92,175	0.0853	0.712	0.704	0.712	0.687	0.712	132,138	0.6976	3.57%
2012-07-09	0	0.084	0.084	0.089	0.084	0.086	200,000	16,890	0.0845	0.687	0.687	0.728	0.687	0.704	24,447	0.6909	-1.18%
2012-07-06	0	0.085	0.085	0.087	0.085	0.085	600,000	51,000	0.0850	0.695	0.695	0.712	0.695	0.695	73,342	0.6954	1.19%
2012-07-05	0	0.084	0.084	0.088	-	-	0	0	-	0.687	0.687	0.720	-	-	0	-	0.00%
2012-07-04	0	0.084	0.084	0.086	0.082	0.085	740,000	61,690	0.0834	0.687	0.687	0.704	0.671	0.695	90,455	0.6820	-2.33%
2012-07-03	0	0.086	0.086	0.089	0.085	0.087	1,000,000	86,700	0.0867	0.704	0.704	0.728	0.695	0.712	122,237	0.7093	0.00%
2012-06-29	0	0.086	0.084	0.088	0.083	0.086	1,440,000	123,240	0.0856	0.704	0.687	0.720	0.679	0.704	176,021	0.7001	-1.15%
2012-06-28	0	0.087	0.083	0.087	-	-	0	0	-	0.712	0.679	0.712	-	-	0	-	-1.14%
2012-06-27	0	0.088	0.086	0.088	0.088	0.088	280,000	24,640	0.0880	0.720	0.704	0.720	0.720	0.720	34,226	0.7199	0.00%
2012-06-26	0	0.088	0.085	0.088	0.084	0.088	291,000	24,655	0.0847	0.720	0.695	0.720	0.687	0.720	35,571	0.6931	1.15%
2012-06-25	0	0.087	0.085	0.090	0.085	0.087	940,000	80,320	0.0854	0.712	0.695	0.736	0.695	0.712	114,902	0.6990	-4.40%
2012-06-22	0	0.091	0.086	0.091	-	-	0	0	-	0.744	0.704	0.744	-	-	0	-	0.00%
2012-06-21	0	0.091	0.087	0.093	-	-	0	0	-	0.744	0.712	0.761	-	-	0	-	0.00%
2012-06-20	0	0.091	0.091	0.095	0.090	0.090	370,000	33,300	0.0900	0.744	0.744	0.777	0.736	0.736	45,228	0.7363	1.11%
2012-06-19	0	0.090	0.086	0.094	-	-	0	0	-	0.736	0.704	0.769	-	-	0	-	0.00%
2012-06-18	0	0.090	0.090	0.092	0.090	0.092	400,000	36,620	0.0916	0.736	0.736	0.753	0.736	0.753	48,895	0.7490	0.00%
2012-06-15	0	0.090	0.090	0.092	0.088	0.090	530,000	47,040	0.0888	0.736	0.736	0.753	0.720	0.736	64,785	0.7261	2.27%
2012-06-14	0	0.088	0.083	0.088	-	-	0	0	-	0.720	0.679	0.720	-	-	0	-	0.00%
2012-06-13	0	0.088	0.086	0.088	0.086	0.088	1,050,000	92,170	0.0878	0.720	0.704	0.720	0.704	0.720	128,348	0.7181	0.00%
2012-06-12	0	0.088	0.085	0.088	0.085	0.088	237,500	20,262	0.0853	0.720	0.695	0.720	0.695	0.720	29,031	0.6979	0.00%
2012-06-11	0	0.088	0.088	0.093	0.085	0.088	650,000	55,600	0.0855	0.720	0.720	0.761	0.695	0.720	79,454	0.6998	0.00%
2012-06-08	0	0.088	0.088	0.095	0.088	0.090	850,000	76,440	0.0899	0.720	0.720	0.777	0.720	0.736	103,901	0.7357	2.33%
2012-06-07	0	0.086	0.086	0.089	0.086	0.086	180,000	15,480	0.0860	0.704	0.704	0.728	0.704	0.704	22,003	0.7036	-1.15%
2012-06-06	0	0.087	0.085	0.087	-	-	0	0	-	0.712	0.695	0.712	-	-	0	-	0.00%
2012-06-05	0	0.087	0.082	0.087	-	-	0	0	-	0.712	0.671	0.712	-	-	0	-	0.00%
2012-06-04	0	0.087	0.081	0.087	0.088	0.088	400,000	35,200	0.0880	0.712	0.663	0.712	0.720	0.720	48,895	0.7199	0.00%
2012-06-01	0	0.087	0.083	0.087	0.089	0.089	800,000	71,200	0.0890	0.712	0.679	0.712	0.728	0.728	97,789	0.7281	2.35%
2012-05-31	0	0.085	0.085	0.088	0.084	0.088	850,000	74,760	0.0880	0.695	0.695	0.720	0.687	0.720	103,901	0.7195	-4.49%
2012-05-30	0	0.089	0.084	0.089	-	-	0	0	-	0.728	0.687	0.728	-	-	0	-	0.00%
2012-05-29	0	0.089	0.083	0.089	0.089	0.089	20,000	1,780	0.0890	0.728	0.679	0.728	0.728	0.728	2,445	0.7281	0.00%
2012-05-28	0	0.089	0.082	0.090	-	-	0	0	-	0.728	0.671	0.736	-	-	0	-	0.00%
2012-05-25	0	0.089	0.083	0.090	-	-	0	0	-	0.728	0.679	0.736	-	-	0	-	0.00%
2012-05-24	0	0.089	0.082	0.089	-	-	0	0	-	0.728	0.671	0.728	-	-	0	-	-1.11%
2012-05-23	0	0.090	0.084	0.090	-	-	0	0	-	0.736	0.687	0.736	-	-	0	-	0.00%
2012-05-22	0	0.090	0.090	0.091	0.086	0.091	850,000	75,170	0.0884	0.736	0.736	0.744	0.704	0.744	103,901	0.7235	4.65%
2012-05-21	0	0.086	0.084	0.086	0.083	0.086	220,000	18,320	0.0833	0.704	0.687	0.704	0.679	0.704	26,892	0.6812	0.00%
2012-05-18	0	0.086	0.085	0.088	0.086	0.086	100,000	8,600	0.0860	0.704	0.695	0.720	0.704	0.704	12,224	0.7036	-3.37%
2012-05-17	0	0.089	0.089	0.090	0.083	0.090	150,000	12,880	0.0859	0.728	0.728	0.736	0.679	0.736	18,335	0.7025	-2.20%
2012-05-16	0	0.091	0.085	0.091	-	-	0	0	-	0.744	0.695	0.744	-	-	0	-	0.00%
2012-05-15	0	0.091	0.088	0.094	-	-	0	0	-	0.744	0.720	0.769	-	-	0	-	0.00%
2012-05-14	0	0.091	0.091	0.094	0.090	0.094	1,410,000	130,470	0.0925	0.744	0.744	0.769	0.736	0.769	172,354	0.7570	-4.21%
2012-05-11	0	0.095	0.094	0.097	0.095	0.096	1,460,000	138,710	0.0950	0.777	0.769	0.794	0.777	0.785	178,465	0.7772	-2.06%
2012-05-10	0	0.097	0.095	0.097	0.097	0.097	160,000	15,520	0.0970	0.794	0.777	0.794	0.794	0.794	19,558	0.7935	1.04%
2012-05-09	0	0.096	0.096	0.097	0.095	0.097	1,650,000	159,050	0.0964	0.785	0.785	0.794	0.777	0.794	201,690	0.7886	-4.00%
2012-05-08	0	0.100	0.097	0.100	0.097	0.100	80,000	7,850	0.0981	0.818	0.794	0.818	0.794	0.818	9,779	0.8027	2.04%
2012-05-07	0	0.098	0.096	0.098	0.095	0.098	1,220,000	118,560	0.0972	0.802	0.785	0.802	0.777	0.802	149,129	0.7950	2.08%
2012-05-04	0	0.096	0.096	0.098	0.096	0.097	930,000	89,840	0.0966	0.785	0.785	0.802	0.785	0.794	113,680	0.7903	-2.04%
2012-05-03	0	0.098	0.097	0.098	0.097	0.098	3,170,000	309,290	0.0976	0.802	0.794	0.802	0.794	0.802	387,490	0.7982	-1.01%
2012-05-02	0	0.099	0.097	0.099	0.097	0.099	2,170,000	211,990	0.0977	0.810	0.794	0.810	0.794	0.810	265,253	0.7992	1.02%
2012-04-30	0	0.098	0.098	0.099	0.097	0.099	4,220,000	412,860	0.0978	0.802	0.802	0.810	0.794	0.810	515,838	0.8004	-1.01%
2012-04-27	0	0.099	0.097	0.099	0.097	0.100	6,530,000	640,050	0.0980	0.810	0.794	0.810	0.794	0.818	798,205	0.8019	-1.98%
2012-04-26	0	0.101	0.102	0.107	0.100	0.102	1,300,000	131,050	0.1008	0.826	0.834	0.875	0.818	0.834	158,908	0.8247	-1.94%
2012-04-25	0	0.103	0.103	0.108	0.103	0.103	240,000	24,720	0.1030	0.843	0.843	0.884	0.843	0.843	29,337	0.8426	-4.63%
2012-04-24	0	0.108	0.104	0.108	0.108	0.109	520,000	56,280	0.1082	0.884	0.851	0.884	0.884	0.892	63,563	0.8854	1.89%
2012-04-23	0	0.106	0.105	0.111	0.105	0.111	2,590,000	274,310	0.1059	0.867	0.859	0.908	0.859	0.908	316,593	0.8664	-1.85%
2012-04-20	0	0.108	0.107	0.108	0.102	0.110	4,490,000	479,350	0.1068	0.884	0.875	0.884	0.834	0.900	548,842	0.8734	10.20%
2012-04-19	0	0.098	0.096	0.098	-	-	0	0	-	0.802	0.785	0.802	-	-	0	-	0.00%
2012-04-18	0	0.098	0.098	0.101	0.098	0.099	900,000	88,450	0.0983	0.802	0.802	0.826	0.802	0.810	110,013	0.8040	1.03%
2012-04-17	0	0.097	0.096	0.098	0.095	0.097	540,000	51,460	0.0953	0.794	0.785	0.802	0.777	0.794	66,008	0.7796	-4.90%
2012-04-16	0	0.102	0.100	0.103	0.102	0.102	200,000	20,400	0.1020	0.834	0.818	0.843	0.834	0.834	24,447	0.8344	-0.97%
2012-04-13	0	0.103	0.098	0.103	0.104	0.104	120,000	12,480	0.1040	0.843	0.802	0.843	0.851	0.851	14,668	0.8508	3.00%
2012-04-12	0	0.100	0.097	0.101	0.095	0.102	1,630,000	160,710	0.0986	0.818	0.794	0.826	0.777	0.834	199,246	0.8066	5.26%
2012-04-11	0	0.095	0.092	0.096	0.091	0.096	1,650,000	153,930	0.0933	0.777	0.753	0.785	0.744	0.785	201,690	0.7632	1.06%
2012-04-10	0	0.094	0.093	0.100	0.094	0.094	200,000	18,700	0.0935	0.769	0.761	0.818	0.769	0.769	24,447	0.7649	-8.74%
2012-04-05	0	0.103	0.103	0.104	-	-	0	0	-	0.843	0.843	0.851	-	-	0	-	1.98%
2012-04-03	0	0.101	0.101	0.102	0.095	0.102	1,080,000	105,680	0.0979	0.826	0.826	0.834	0.777	0.834	132,015	0.8005	3.06%
2012-04-02	0	0.098	0.099	0.102	0.098	0.102	1,580,000	157,960	0.1000	0.802	0.810	0.834	0.802	0.834	193,134	0.8179	-6.67%
2012-03-30	0	0.105	0.102	0.105	0.101	0.111	1,620,000	169,700	0.1048	0.859	0.834	0.859	0.826	0.908	198,023	0.8570	0.00%
2012-03-29	0	0.105	0.104	0.110	0.105	0.113	710,000	76,780	0.1081	0.859	0.851	0.900	0.859	0.924	86,788	0.8847	-7.08%
2012-03-28	0	0.113	0.113	0.115	0.109	0.111	830,000	90,630	0.1092	0.924	0.924	0.941	0.892	0.908	101,456	0.8933	-3.42%
2012-03-27	0	0.117	0.117	0.121	0.111	0.111	30,000	3,330	0.1110	0.957	0.957	0.990	0.908	0.908	3,667	0.9081	0.00%
2012-03-26	0	0.117	0.111	0.117	0.119	0.119	30,000	3,570	0.1190	0.957	0.908	0.957	0.974	0.974	3,667	0.9735	2.63%
2012-03-23	0	0.114	0.113	0.114	0.110	0.114	750,000	84,160	0.1122	0.933	0.924	0.933	0.900	0.933	91,677	0.9180	-4.20%
2012-03-22	0	0.119	0.113	0.119	0.117	0.119	70,000	8,220	0.1174	0.974	0.924	0.974	0.957	0.974	8,557	0.9607	0.85%
2012-03-21	0	0.118	0.117	0.118	0.112	0.124	2,860,000	335,470	0.1173	0.965	0.957	0.965	0.916	1.014	349,597	0.9596	5.36%
2012-03-20	0	0.112	0.110	0.112	0.108	0.113	860,000	94,200	0.1095	0.916	0.900	0.916	0.884	0.924	105,123	0.8961	-1.75%
2012-03-19	0	0.114	0.112	0.114	0.113	0.120	1,960,000	227,040	0.1158	0.933	0.916	0.933	0.924	0.982	239,584	0.9476	-5.00%
2012-03-16	0	0.120	0.120	0.121	0.117	0.120	1,530,000	183,080	0.1197	0.982	0.982	0.990	0.957	0.982	187,022	0.9789	0.00%
2012-03-15	0	0.120	0.118	0.123	0.120	0.121	500,000	60,200	0.1204	0.982	0.965	1.006	0.982	0.990	61,118	0.9850	-2.44%
2012-03-14	0	0.123	0.122	0.123	0.118	0.126	2,130,000	260,700	0.1224	1.006	0.998	1.006	0.965	1.031	260,364	1.0013	-3.91%
2012-03-13	0	0.128	0.125	0.128	0.125	0.131	2,910,000	372,310	0.1279	1.047	1.023	1.047	1.023	1.072	355,708	1.0467	-2.29%
2012-03-12	0	0.131	0.128	0.131	0.121	0.132	3,180,000	411,400	0.1294	1.072	1.047	1.072	0.990	1.080	388,712	1.0584	-1.50%
2012-03-09	0	0.133	0.133	0.135	0.131	0.135	3,620,000	483,730	0.1336	1.088	1.088	1.104	1.072	1.104	442,496	1.0932	-0.75%
2012-03-08	0	0.134	0.131	0.134	0.130	0.134	1,910,000	252,630	0.1323	1.096	1.072	1.096	1.064	1.096	233,472	1.0821	-0.74%
2012-03-07	0	0.135	0.132	0.135	0.120	0.142	10,000,000	1,337,230	0.1337	1.104	1.080	1.104	0.982	1.162	1,222,366	1.0940	7.14%
2012-03-06	0	0.126	0.124	0.126	0.124	0.127	4,100,000	514,640	0.1255	1.031	1.014	1.031	1.014	1.039	501,170	1.0269	-3.08%
2012-03-05	0	0.130	0.129	0.130	0.119	0.130	13,540,000	1,723,460	0.1273	1.064	1.055	1.064	0.974	1.064	1,655,083	1.0413	6.56%
2012-03-02	0	0.122	0.122	0.124	0.118	0.125	12,080,000	1,476,190	0.1222	0.998	0.998	1.014	0.965	1.023	1,476,618	0.9997	2.52%
2012-03-01	0	0.119	0.117	0.118	0.107	0.128	19,440,000	2,362,160	0.1215	0.974	0.957	0.965	0.875	1.047	2,376,279	0.9941	8.18%
2012-02-29	0	0.110	0.109	0.112	0.109	0.114	4,980,000	552,690	0.1110	0.900	0.892	0.916	0.892	0.933	608,738	0.9079	-3.51%
2012-02-28	0	0.114	0.114	0.116	0.114	0.133	14,670,000	1,750,220	0.1193	0.933	0.933	0.949	0.933	1.088	1,793,210	0.9760	-10.24%
2012-02-27	0	0.127	0.126	0.127	0.090	0.144	80,370,000	9,622,760	0.1197	1.039	1.031	1.039	0.736	1.178	9,824,152	0.9795	42.70%
2012-02-24	0	0.089	0.087	0.089	0.086	0.089	520,000	45,580	0.0877	0.728	0.712	0.728	0.704	0.728	63,563	0.7171	-1.11%
2012-02-23	0	0.090	0.086	0.090	0.086	0.090	410,000	35,870	0.0875	0.736	0.704	0.736	0.704	0.736	50,117	0.7157	0.00%
2012-02-22	0	0.090	0.085	0.090	0.090	0.090	50,000	4,500	0.0900	0.736	0.695	0.736	0.736	0.736	6,112	0.7363	2.27%
2012-02-21	0	0.088	0.088	0.090	0.084	0.092	1,530,000	135,090	0.0883	0.720	0.720	0.736	0.687	0.753	187,022	0.7223	2.33%
2012-02-20	0	0.086	0.086	0.089	0.086	0.086	100,000	8,600	0.0860	0.704	0.704	0.728	0.704	0.704	12,224	0.7036	1.18%
2012-02-17	0	0.085	0.085	0.090	0.085	0.085	400,000	34,000	0.0850	0.695	0.695	0.736	0.695	0.695	48,895	0.6954	-3.41%
2012-02-16	0	0.088	0.084	0.088	0.087	0.088	300,000	26,180	0.0873	0.720	0.687	0.720	0.712	0.720	36,671	0.7139	3.53%
2012-02-15	0	0.085	0.084	0.087	0.082	0.090	1,100,000	92,500	0.0841	0.695	0.687	0.712	0.671	0.736	134,460	0.6879	-1.16%
2012-02-14	0	0.086	0.085	0.090	-	-	0	0	-	0.704	0.695	0.736	-	-	0	-	0.00%
2012-02-13	0	0.086	0.084	0.090	-	-	0	0	-	0.704	0.687	0.736	-	-	0	-	0.00%
2012-02-10	0	0.086	0.086	0.092	0.084	0.086	700,000	59,820	0.0855	0.704	0.704	0.753	0.687	0.704	85,566	0.6991	-2.27%
2012-02-09	0	0.088	0.087	0.092	0.088	0.088	200,000	17,600	0.0880	0.720	0.712	0.753	0.720	0.720	24,447	0.7199	-3.30%
2012-02-08	0	0.091	0.091	0.092	0.084	0.090	390,000	34,680	0.0889	0.744	0.744	0.753	0.687	0.736	47,672	0.7275	-1.09%
2012-02-07	0	0.092	0.084	0.092	0.084	0.092	1,000,000	86,360	0.0864	0.753	0.687	0.753	0.687	0.753	122,237	0.7065	15.00%
2012-02-06	0	0.080	0.078	0.085	0.080	0.085	2,130,000	174,560	0.0820	0.654	0.638	0.695	0.654	0.695	260,364	0.6704	-8.05%
2012-02-03	0	0.087	0.085	0.090	0.086	0.087	450,000	39,100	0.0869	0.712	0.695	0.736	0.704	0.712	55,006	0.7108	7.41%
2012-02-02	0	0.081	0.081	0.092	0.079	0.087	150,000	12,650	0.0843	0.663	0.663	0.753	0.646	0.712	18,335	0.6899	-4.71%
2012-02-01	0	0.085	0.085	0.087	0.085	0.085	390,000	33,150	0.0850	0.695	0.695	0.712	0.695	0.695	47,672	0.6954	-1.16%
2012-01-31	0	0.086	0.082	0.087	0.086	0.087	640,000	55,380	0.0865	0.704	0.671	0.712	0.704	0.712	78,231	0.7079	-2.27%
2012-01-30	0	0.088	0.087	0.093	-	-	70,000	6,090	0.0870	0.720	0.712	0.761	-	-	8,557	0.7117	0.00%
2012-01-27	0	0.088	0.088	0.095	-	-	20,000	1,760	0.0880	0.720	0.720	0.777	-	-	2,445	0.7199	2.33%
2012-01-26	0	0.086	0.086	0.091	-	-	400,000	34,400	0.0860	0.704	0.704	0.744	-	-	48,895	0.7036	1.18%
2012-01-20	0	0.085	0.081	0.093	-	-	0	0	-	0.695	0.663	0.761	-	-	0	-	0.00%
2012-01-19	0	0.085	0.082	0.088	-	-	0	0	-	0.695	0.671	0.720	-	-	0	-	0.00%
2012-01-18	0	0.085	0.085	0.089	0.085	0.085	190,000	16,150	0.0850	0.695	0.695	0.728	0.695	0.695	23,225	0.6954	1.19%
2012-01-17	0	0.084	0.084	0.086	0.084	0.084	180,000	15,120	0.0840	0.687	0.687	0.704	0.687	0.687	22,003	0.6872	0.00%
2012-01-16	0	0.084	0.080	0.086	-	-	0	0	-	0.687	0.654	0.704	-	-	0	-	0.00%
2012-01-13	0	0.084	0.080	0.087	0.082	0.084	140,000	11,580	0.0827	0.687	0.654	0.712	0.671	0.687	17,113	0.6767	5.00%
2012-01-12	0	0.080	0.078	0.080	0.077	0.081	410,000	32,300	0.0788	0.654	0.638	0.654	0.630	0.663	50,117	0.6445	0.00%
2012-01-11	0	0.080	0.080	0.084	0.080	0.080	120,000	9,600	0.0800	0.654	0.654	0.687	0.654	0.654	14,668	0.6545	-3.61%
2012-01-10	0	0.083	0.080	0.083	0.084	0.084	30,000	2,520	0.0840	0.679	0.654	0.679	0.687	0.687	3,667	0.6872	-2.35%
2012-01-09	0	0.085	0.080	0.089	-	-	0	0	-	0.695	0.654	0.728	-	-	0	-	0.00%
2012-01-06	0	0.085	0.080	0.086	-	-	0	0	-	0.695	0.654	0.704	-	-	0	-	0.00%
2012-01-05	0	0.085	0.081	0.088	0.085	0.085	1,300,000	110,500	0.0850	0.695	0.663	0.720	0.695	0.695	158,908	0.6954	0.00%
2012-01-04	0	0.085	0.081	0.094	0.084	0.085	260,000	21,900	0.0842	0.695	0.663	0.769	0.687	0.695	31,782	0.6891	0.00%
2012-01-03	0	0.085	0.080	0.093	0.085	0.085	53,000	4,478	0.0845	0.695	0.654	0.761	0.695	0.695	6,479	0.6912	4.94%
2011-12-30	0	0.081	0.081	0.085	0.079	0.084	193,500	17,996	0.0930	0.663	0.663	0.695	0.646	0.687	23,653	0.7608	-1.22%
2011-12-29	0	0.082	0.082	0.083	0.080	0.083	960,000	77,790	0.0810	0.671	0.671	0.679	0.654	0.679	117,347	0.6629	3.80%
2011-12-28	0	0.079	0.079	0.081	0.078	0.082	500,000	40,000	0.0800	0.646	0.646	0.663	0.638	0.671	61,118	0.6545	1.28%
2011-12-23	0	0.078	0.078	0.080	0.077	0.077	70,000	5,390	0.0770	0.638	0.638	0.654	0.630	0.630	8,557	0.6299	-1.27%
2011-12-22	0	0.079	0.079	0.080	0.079	0.080	2,020,000	160,600	0.0795	0.646	0.646	0.654	0.646	0.654	246,918	0.6504	-1.25%
2011-12-21	0	0.080	0.080	0.081	0.075	0.080	810,000	63,420	0.0783	0.654	0.654	0.663	0.614	0.654	99,012	0.6405	1.27%
2011-12-20	0	0.079	0.077	0.079	0.077	0.079	620,000	48,540	0.0783	0.646	0.630	0.646	0.630	0.646	75,787	0.6405	1.28%
2011-12-19	0	0.078	0.078	0.080	0.077	0.090	3,070,000	252,320	0.0822	0.638	0.638	0.654	0.630	0.736	375,266	0.6724	-14.29%
2011-12-16	0	0.091	0.087	0.096	-	-	0	0	-	0.744	0.712	0.785	-	-	0	-	0.00%
2011-12-15	0	0.091	0.086	0.092	0.091	0.091	210,000	19,110	0.0910	0.744	0.704	0.753	0.744	0.744	25,670	0.7445	2.25%
2011-12-14	0	0.089	0.089	0.091	-	-	0	0	-	0.728	0.728	0.744	-	-	0	-	0.00%
2011-12-13	0	0.089	0.086	0.091	0.087	0.089	2,530,000	220,420	0.0871	0.728	0.704	0.744	0.712	0.728	309,258	0.7127	1.14%
2011-12-12	0	0.088	0.086	0.088	0.090	0.090	110,000	9,870	0.0897	0.720	0.704	0.720	0.736	0.736	13,446	0.7340	2.33%
2011-12-09	0	0.086	0.086	0.087	0.085	0.087	1,360,000	116,990	0.0860	0.704	0.704	0.712	0.695	0.712	166,242	0.7037	-2.27%
2011-12-08	0	0.088	0.088	0.093	0.087	0.088	510,000	44,820	0.0879	0.720	0.720	0.761	0.712	0.720	62,341	0.7190	-2.22%
2011-12-07	0	0.090	0.089	0.091	-	-	0	0	-	0.736	0.728	0.744	-	-	0	-	0.00%
2011-12-06	0	0.090	0.090	0.094	0.090	0.090	610,000	54,900	0.0900	0.736	0.736	0.769	0.736	0.736	74,564	0.7363	-1.10%
2011-12-05	0	0.091	0.090	0.094	0.091	0.095	400,000	37,280	0.0932	0.744	0.736	0.769	0.744	0.777	48,895	0.7625	-2.15%
2011-12-02	0	0.093	0.091	0.094	0.088	0.093	2,220,000	201,140	0.0906	0.761	0.744	0.769	0.720	0.761	271,365	0.7412	1.09%
2011-12-01	0	0.092	0.090	0.092	0.090	0.096	5,130,000	467,410	0.0911	0.753	0.736	0.753	0.736	0.785	627,074	0.7454	-2.13%
2011-11-30	0	0.094	0.092	0.094	0.092	0.103	3,330,000	318,690	0.0957	0.769	0.753	0.769	0.753	0.843	407,048	0.7829	4.44%
2011-11-29	0	0.090	0.090	0.095	0.090	0.100	3,310,000	307,380	0.0929	0.736	0.736	0.777	0.736	0.818	404,603	0.7597	-8.16%
2011-11-28	0	0.098	0.098	0.104	0.098	0.100	1,200,000	118,700	0.0989	0.802	0.802	0.851	0.802	0.818	146,684	0.8092	-1.01%
2011-11-25	0	0.099	0.099	0.100	0.099	0.099	100,000	9,900	0.0990	0.810	0.810	0.818	0.810	0.810	12,224	0.8099	-1.00%
2011-11-24	0	0.100	0.099	0.103	0.100	0.100	1,000,000	100,000	0.1000	0.818	0.810	0.843	0.818	0.818	122,237	0.8181	-1.96%
2011-11-23	0	0.102	0.098	0.105	-	-	0	0	-	0.834	0.802	0.859	-	-	0	-	0.00%
2011-11-22	0	0.102	0.102	0.106	0.102	0.102	1,050,000	107,100	0.1020	0.834	0.834	0.867	0.834	0.834	128,348	0.8344	0.00%
2011-11-21	0	0.102	0.102	0.106	-	-	0	0	-	0.834	0.834	0.867	-	-	0	-	0.00%
2011-11-18	0	0.102	0.099	0.103	0.099	0.105	2,280,000	231,400	0.1015	0.834	0.810	0.843	0.810	0.859	278,699	0.8303	-5.56%
2011-11-17	0	0.108	0.105	0.110	-	-	0	0	-	0.884	0.859	0.900	-	-	0	-	0.00%
2011-11-16	0	0.108	0.106	0.110	-	-	0	0	-	0.884	0.867	0.900	-	-	0	-	0.00%
2011-11-15	0	0.108	0.105	0.112	-	-	0	0	-	0.884	0.859	0.916	-	-	0	-	0.00%
2011-11-14	0	0.108	0.108	0.112	0.108	0.110	340,000	37,200	0.1094	0.884	0.884	0.916	0.884	0.900	41,560	0.8951	-1.82%
2011-11-11	0	0.110	0.107	0.110	0.104	0.110	990,000	105,530	0.1066	0.900	0.875	0.900	0.851	0.900	121,014	0.8720	5.77%
2011-11-10	0	0.104	0.104	0.107	0.103	0.104	200,000	20,720	0.1036	0.851	0.851	0.875	0.843	0.851	24,447	0.8475	-3.70%
2011-11-09	0	0.108	0.108	0.110	0.108	0.108	700,000	75,600	0.1080	0.884	0.884	0.900	0.884	0.884	85,566	0.8835	1.89%
2011-11-08	0	0.106	0.106	0.109	0.106	0.109	650,000	69,440	0.1068	0.867	0.867	0.892	0.867	0.892	79,454	0.8740	0.00%
2011-11-07	0	0.106	0.104	0.108	0.106	0.106	200,000	21,200	0.1060	0.867	0.851	0.884	0.867	0.867	24,447	0.8672	-2.75%
2011-11-04	0	0.109	0.109	0.113	0.107	0.109	470,000	51,030	0.1086	0.892	0.892	0.924	0.875	0.892	57,451	0.8882	1.87%
2011-11-03	0	0.107	0.106	0.112	-	-	0	0	-	0.875	0.867	0.916	-	-	0	-	0.00%
2011-11-02	0	0.107	0.107	0.112	0.106	0.106	220,000	23,320	0.1060	0.875	0.875	0.916	0.867	0.867	26,892	0.8672	-1.83%
2011-11-01	0	0.109	0.108	0.114	0.106	0.109	440,000	47,210	0.1073	0.892	0.884	0.933	0.867	0.892	53,784	0.8778	-2.68%
2011-10-31	0	0.112	0.108	0.112	0.106	0.112	330,000	35,600	0.1079	0.916	0.884	0.916	0.867	0.916	40,338	0.8825	0.00%
2011-10-28	0	0.112	0.108	0.113	0.108	0.113	1,250,000	139,720	0.1118	0.916	0.884	0.924	0.884	0.924	152,796	0.9144	0.90%
2011-10-27	0	0.111	0.111	0.114	0.110	0.116	1,910,000	217,640	0.1139	0.908	0.908	0.933	0.900	0.949	233,472	0.9322	0.91%
2011-10-26	0	0.110	0.106	0.112	0.110	0.113	250,000	28,100	0.1124	0.900	0.867	0.916	0.900	0.924	30,559	0.9195	0.00%
2011-10-25	0	0.110	0.110	0.113	0.108	0.110	2,200,000	239,730	0.1090	0.900	0.900	0.924	0.884	0.900	268,920	0.8915	3.77%
2011-10-24	0	0.106	0.106	0.107	0.106	0.107	980,000	104,110	0.1062	0.867	0.867	0.875	0.867	0.875	119,792	0.8691	0.00%
2011-10-21	0	0.106	0.100	0.106	0.105	0.106	100,000	10,530	0.1053	0.867	0.818	0.867	0.859	0.867	12,224	0.8614	7.07%
2011-10-20	0	0.099	0.099	0.104	0.099	0.101	1,130,000	112,510	0.0996	0.810	0.810	0.851	0.810	0.826	138,127	0.8145	-4.81%
2011-10-19	0	0.104	0.104	0.109	0.104	0.104	100,000	10,400	0.1040	0.851	0.851	0.892	0.851	0.851	12,224	0.8508	0.97%
2011-10-18	0	0.103	0.103	0.109	0.103	0.106	980,000	101,780	0.1039	0.843	0.843	0.892	0.843	0.867	119,792	0.8496	-6.36%
2011-10-17	0	0.110	0.107	0.114	0.108	0.115	480,000	52,650	0.1097	0.900	0.875	0.933	0.884	0.941	58,674	0.8973	0.00%
2011-10-14	0	0.110	0.110	0.117	0.106	0.118	250,000	28,000	0.1120	0.900	0.900	0.957	0.867	0.965	30,559	0.9163	-6.78%
2011-10-13	0	0.118	0.116	0.118	0.107	0.118	2,110,000	236,140	0.1119	0.965	0.949	0.965	0.875	0.965	257,919	0.9156	13.46%
2011-10-12	0	0.104	0.103	0.106	0.104	0.104	330,000	34,320	0.1040	0.851	0.843	0.867	0.851	0.851	40,338	0.8508	0.97%
2011-10-11	0	0.103	0.103	0.106	0.100	0.109	3,850,000	396,340	0.1029	0.843	0.843	0.867	0.818	0.892	470,611	0.8422	-2.83%
2011-10-10	0	0.106	0.103	0.106	0.102	0.106	480,000	50,800	0.1058	0.867	0.843	0.867	0.834	0.867	58,674	0.8658	3.92%
2011-10-07	0	0.102	0.101	0.108	0.102	0.105	1,070,000	110,740	0.1035	0.834	0.826	0.884	0.834	0.859	130,793	0.8467	-0.97%
2011-10-06	0	0.103	0.103	0.107	0.103	0.108	360,000	38,580	0.1072	0.843	0.843	0.875	0.843	0.884	44,005	0.8767	0.00%
2011-10-04	0	0.103	0.102	0.106	0.100	0.106	1,160,000	121,000	0.1043	0.843	0.834	0.867	0.818	0.867	141,794	0.8533	-3.74%
2011-10-03	0	0.107	0.107	0.112	0.107	0.108	770,000	82,890	0.1076	0.875	0.875	0.916	0.875	0.884	94,122	0.8807	-4.46%
2011-09-30	0	0.112	0.109	0.116	0.109	0.115	2,190,000	242,190	0.1106	0.916	0.892	0.949	0.892	0.941	267,698	0.9047	-0.88%
2011-09-28	0	0.113	0.112	0.113	0.113	0.119	620,000	71,980	0.1161	0.924	0.916	0.924	0.924	0.974	75,787	0.9498	-3.42%
2011-09-27	0	0.117	0.113	0.119	0.116	0.120	3,120,000	367,350	0.1177	0.957	0.924	0.974	0.949	0.982	381,378	0.9632	6.36%
2011-09-26	0	0.110	0.108	0.111	0.105	0.115	5,880,000	640,130	0.1089	0.900	0.884	0.908	0.859	0.941	718,751	0.8906	3.77%
2011-09-23	0	0.106	0.105	0.106	0.103	0.110	790,000	82,610	0.1046	0.867	0.859	0.867	0.843	0.900	96,567	0.8555	-4.50%
2011-09-22	0	0.111	0.108	0.118	0.108	0.125	1,340,000	157,490	0.1175	0.908	0.884	0.965	0.884	1.023	163,797	0.9615	-1.77%
2011-09-21	0	0.113	0.108	0.113	0.108	0.113	1,400,000	155,490	0.1111	0.924	0.884	0.924	0.884	0.924	171,131	0.9086	0.00%
2011-09-20	0	0.113	0.108	0.113	0.105	0.113	870,000	96,620	0.1111	0.924	0.884	0.924	0.859	0.924	106,346	0.9085	7.62%
2011-09-19	0	0.105	0.105	0.110	0.104	0.105	380,000	39,720	0.1045	0.859	0.859	0.900	0.851	0.859	46,450	0.8551	-2.78%
2011-09-16	0	0.108	0.108	0.110	0.103	0.112	1,470,000	155,440	0.1057	0.884	0.884	0.900	0.843	0.916	179,688	0.8651	5.88%
2011-09-15	0	0.102	0.102	0.110	-	-	0	0	-	0.834	0.834	0.900	-	-	0	-	2.00%
2011-09-14	0	0.100	0.100	0.111	0.100	0.110	540,000	55,890	0.1035	0.818	0.818	0.908	0.818	0.900	66,008	0.8467	-6.54%
2011-09-12	0	0.107	0.106	0.113	0.107	0.107	300,000	32,100	0.1070	0.875	0.867	0.924	0.875	0.875	36,671	0.8754	-6.14%
2011-09-09	0	0.114	0.109	0.116	0.114	0.115	730,000	83,650	0.1146	0.933	0.892	0.949	0.933	0.941	89,233	0.9374	0.88%
2011-09-08	0	0.113	0.109	0.116	0.105	0.113	700,000	77,710	0.1110	0.924	0.892	0.949	0.859	0.924	85,566	0.9082	4.63%
2011-09-07	0	0.108	0.104	0.108	0.104	0.108	710,000	75,200	0.1059	0.884	0.851	0.884	0.851	0.884	86,788	0.8665	2.86%
2011-09-06	0	0.105	0.105	0.110	0.103	0.110	580,000	60,990	0.1052	0.859	0.859	0.900	0.843	0.900	70,897	0.8603	-4.55%
2011-09-05	0	0.110	0.103	0.110	-	-	0	0	-	0.900	0.843	0.900	-	-	0	-	0.00%
2011-09-02	0	0.110	0.110	0.118	0.110	0.110	330,500	36,353	0.1100	0.900	0.900	0.965	0.900	0.900	40,399	0.8998	-1.79%
2011-09-01	0	0.112	0.112	0.118	0.110	0.122	1,060,000	122,800	0.1158	0.916	0.916	0.965	0.900	0.998	129,571	0.9477	1.82%
2011-08-31	0	0.110	0.107	0.111	0.106	0.110	2,020,000	216,540	0.1072	0.900	0.875	0.908	0.867	0.900	246,918	0.8770	-2.65%
2011-08-30	0	0.113	0.108	0.114	0.106	0.118	1,530,000	169,650	0.1109	0.924	0.884	0.933	0.867	0.965	187,022	0.9071	2.73%
2011-08-29	0	0.110	0.106	0.110	0.102	0.118	9,990,000	1,088,490	0.1090	0.900	0.867	0.900	0.834	0.965	1,221,143	0.8914	-6.78%
2011-08-26	0	0.118	0.118	0.124	0.117	0.124	600,000	70,470	0.1175	0.965	0.965	1.014	0.957	1.014	73,342	0.9608	-9.23%
2011-08-25	0	0.130	0.120	0.130	0.130	0.130	160,000	20,800	0.1300	1.064	0.982	1.064	1.064	1.064	19,558	1.0635	3.17%
2011-08-24	0	0.126	0.117	0.128	0.126	0.126	90,000	11,340	0.1260	1.031	0.957	1.047	1.031	1.031	11,001	1.0308	5.00%
2011-08-23	0	0.120	0.117	0.120	0.119	0.120	120,000	14,290	0.1191	0.982	0.957	0.982	0.974	0.982	14,668	0.9742	0.00%
2011-08-22	0	0.120	0.116	0.122	0.115	0.120	530,000	63,450	0.1197	0.982	0.949	0.998	0.941	0.982	64,785	0.9794	-8.40%
2011-08-19	0	0.131	0.119	0.131	0.119	0.132	130,000	16,170	0.1244	1.072	0.974	1.072	0.974	1.080	15,891	1.0176	-5.07%
2011-08-18	0	0.138	0.130	0.138	0.128	0.149	280,000	38,270	0.1367	1.129	1.064	1.129	1.047	1.219	34,226	1.1181	-7.38%
2011-08-17	0	0.149	0.129	0.149	0.119	0.149	210,000	26,490	0.1261	1.219	1.055	1.219	0.974	1.219	25,670	1.0320	26.27%
2011-08-16	0	0.118	0.118	0.120	0.114	0.120	350,000	41,100	0.1174	0.965	0.965	0.982	0.933	0.982	42,783	0.9607	-0.84%
2011-08-15	0	0.119	0.116	0.119	0.115	0.119	510,000	59,660	0.1170	0.974	0.949	0.974	0.941	0.974	62,341	0.9570	3.48%
2011-08-12	0	0.115	0.115	0.116	0.112	0.116	980,000	111,560	0.1138	0.941	0.941	0.949	0.916	0.949	119,792	0.9313	-0.86%
2011-08-11	0	0.116	0.111	0.116	0.106	0.119	1,610,000	183,840	0.1142	0.949	0.908	0.949	0.867	0.974	196,801	0.9341	0.00%
2011-08-10	0	0.116	0.113	0.119	0.113	0.126	2,060,000	241,460	0.1172	0.949	0.924	0.974	0.924	1.031	251,807	0.9589	-7.94%
2011-08-09	0	0.126	0.123	0.126	0.120	0.126	2,020,000	248,050	0.1228	1.031	1.006	1.031	0.982	1.031	246,918	1.0046	-4.55%
2011-08-08	0	0.132	0.132	0.136	0.125	0.145	1,820,000	238,360	0.1310	1.080	1.080	1.113	1.023	1.186	222,471	1.0714	-8.97%
2011-08-05	0	0.145	0.145	0.148	0.143	0.145	310,000	44,530	0.1436	1.186	1.186	1.211	1.170	1.186	37,893	1.1751	-2.68%
2011-08-04	0	0.149	0.143	0.157	-	-	0	0	-	1.219	1.170	1.284	-	-	0	-	0.00%
2011-08-03	0	0.149	0.148	0.155	0.148	0.149	650,000	96,350	0.1482	1.219	1.211	1.268	1.211	1.219	79,454	1.2127	0.68%
2011-08-02	0	0.148	0.145	0.150	0.141	0.150	2,080,000	304,410	0.1464	1.211	1.186	1.227	1.154	1.227	254,252	1.1973	-6.33%
2011-08-01	0	0.158	0.155	0.158	0.157	0.159	400,000	63,260	0.1582	1.293	1.268	1.293	1.284	1.301	48,895	1.2938	6.04%
2011-07-29	0	0.149	0.157	0.158	0.140	0.161	1,500,000	216,570	0.1444	1.219	1.284	1.293	1.145	1.317	183,355	1.1812	-3.25%
2011-07-28	0	0.154	0.148	0.155	0.154	0.155	160,000	24,680	0.1543	1.260	1.211	1.268	1.260	1.268	19,558	1.2619	-0.65%
2011-07-27	0	0.155	0.153	0.162	0.152	0.155	590,000	90,000	0.1525	1.268	1.252	1.325	1.243	1.268	72,120	1.2479	0.00%
2011-07-26	0	0.155	0.155	0.160	-	-	0	0	-	1.268	1.268	1.309	-	-	0	-	0.00%
2011-07-25	0	0.155	0.152	0.162	0.152	0.155	920,000	141,580	0.1539	1.268	1.243	1.325	1.243	1.268	112,458	1.2590	1.97%
2011-07-22	0	0.152	0.152	0.156	0.152	0.156	800,000	122,200	0.1528	1.243	1.243	1.276	1.243	1.276	97,789	1.2496	0.00%
2011-07-21	0	0.152	0.152	0.157	0.152	0.154	1,160,000	177,420	0.1529	1.243	1.243	1.284	1.243	1.260	141,794	1.2512	-3.80%
2011-07-20	0	0.158	0.156	0.161	0.158	0.159	680,000	106,400	0.1565	1.293	1.276	1.317	1.293	1.301	83,121	1.2801	1.94%
2011-07-19	0	0.155	0.153	0.161	0.155	0.155	170,000	26,350	0.1550	1.268	1.252	1.317	1.268	1.268	20,780	1.2680	0.00%
2011-07-18	0	0.155	0.154	0.163	0.155	0.155	100,000	15,500	0.1550	1.268	1.260	1.333	1.268	1.268	12,224	1.2680	0.65%
2011-07-15	0	0.154	0.154	0.163	0.154	0.156	1,160,000	179,700	0.1549	1.260	1.260	1.333	1.260	1.276	141,794	1.2673	-0.65%
2011-07-14	0	0.155	0.155	0.163	0.155	0.155	300,000	46,600	0.1553	1.268	1.268	1.333	1.268	1.268	36,671	1.2708	-3.73%
2011-07-13	0	0.161	0.155	0.161	0.154	0.161	810,000	125,810	0.1553	1.317	1.268	1.317	1.260	1.317	99,012	1.2707	3.21%
2011-07-12	0	0.156	0.156	0.163	0.156	0.158	870,000	136,460	0.1569	1.276	1.276	1.333	1.276	1.293	106,346	1.2832	-4.29%
2011-07-11	0	0.163	0.163	0.165	0.163	0.163	160,000	26,080	0.1630	1.333	1.333	1.350	1.333	1.333	19,558	1.3335	0.62%
2011-07-08	0	0.162	0.161	0.163	0.161	0.162	1,500,000	242,700	0.1618	1.325	1.317	1.333	1.317	1.325	183,355	1.3237	0.00%
2011-07-07	0	0.162	0.162	0.164	0.160	0.165	1,672,500	270,825	0.1619	1.325	1.325	1.342	1.309	1.350	204,441	1.3247	1.25%
2011-07-06	0	0.160	0.158	0.165	-	-	0	0	-	1.309	1.293	1.350	-	-	0	-	0.00%
2011-07-05	0	0.160	0.160	0.164	0.160	0.160	440,000	70,400	0.1600	1.309	1.309	1.342	1.309	1.309	53,784	1.3089	0.00%
2011-07-04	0	0.160	0.160	0.163	0.160	0.160	1,460,000	233,600	0.1600	1.309	1.309	1.333	1.309	1.309	178,465	1.3089	-1.84%
2011-06-30	0	0.163	0.159	0.165	0.159	0.165	170,000	27,530	0.1619	1.333	1.301	1.350	1.301	1.350	20,780	1.3248	3.82%
2011-06-29	0	0.157	0.157	0.161	0.157	0.165	2,720,000	435,130	0.1600	1.284	1.284	1.317	1.284	1.350	332,483	1.3087	-4.85%
2011-06-28	0	0.165	0.161	0.164	0.154	0.168	1,360,000	217,360	0.1598	1.350	1.317	1.342	1.260	1.374	166,242	1.3075	-1.20%
2011-06-27	0	0.167	0.166	0.172	0.167	0.178	3,210,000	567,180	0.1767	1.366	1.358	1.407	1.366	1.456	392,379	1.4455	2.45%
2011-06-24	0	0.163	0.160	0.163	0.158	0.165	1,880,000	300,060	0.1596	1.333	1.309	1.333	1.293	1.350	229,805	1.3057	1.88%
2011-06-23	0	0.160	0.154	0.160	0.156	0.164	1,250,000	198,240	0.1586	1.309	1.260	1.309	1.276	1.342	152,796	1.2974	-3.03%
2011-06-22	0	0.165	0.163	0.167	0.165	0.169	1,150,000	191,450	0.1665	1.350	1.333	1.366	1.350	1.383	140,572	1.3619	-4.62%
2011-06-21	0	0.173	0.169	0.173	0.168	0.179	1,640,000	280,410	0.1710	1.415	1.383	1.415	1.374	1.464	200,468	1.3988	2.37%
2011-06-20	0	0.169	0.168	0.170	0.169	0.183	1,910,000	327,650	0.1715	1.383	1.374	1.391	1.383	1.497	233,472	1.4034	-3.98%
2011-06-17	0	0.176	0.168	0.176	0.169	0.179	1,470,000	252,050	0.1715	1.440	1.374	1.440	1.383	1.464	179,688	1.4027	-1.12%
2011-06-16	0	0.178	0.176	0.179	0.177	0.178	400,000	71,100	0.1778	1.456	1.440	1.464	1.448	1.456	48,895	1.4541	2.30%
2011-06-15	0	0.174	0.173	0.178	0.174	0.185	2,750,000	486,420	0.1769	1.423	1.415	1.456	1.423	1.513	336,151	1.4470	-3.87%
2011-06-14	0	0.181	0.179	0.181	0.179	0.185	970,000	175,140	0.1806	1.481	1.464	1.481	1.464	1.513	118,569	1.4771	-1.09%
2011-06-13	0	0.183	0.178	0.183	0.179	0.185	1,220,000	220,390	0.1806	1.497	1.456	1.497	1.464	1.513	149,129	1.4779	-1.08%
2011-06-10	0	0.185	0.183	0.185	0.183	0.190	1,630,000	303,350	0.1861	1.513	1.497	1.513	1.497	1.554	199,246	1.5225	0.00%
2011-06-09	0	0.185	0.184	0.185	0.176	0.186	3,190,000	583,170	0.1828	1.513	1.505	1.513	1.440	1.522	389,935	1.4956	-1.07%
2011-06-08	0	0.187	0.187	0.190	0.185	0.193	14,970,000	2,825,030	0.1887	1.530	1.530	1.554	1.513	1.579	1,829,881	1.5438	-0.53%
2011-06-07	0	0.188	0.183	0.188	0.182	0.188	3,180,000	585,850	0.1842	1.538	1.497	1.538	1.489	1.538	388,712	1.5072	1.08%
2011-06-03	0	0.186	0.186	0.189	0.185	0.188	3,300,000	616,550	0.1868	1.522	1.522	1.546	1.513	1.538	403,381	1.5285	0.54%
2011-06-02	0	0.185	0.185	0.187	0.180	0.187	5,340,000	983,690	0.1842	1.513	1.513	1.530	1.473	1.530	652,743	1.5070	-2.12%
2011-06-01	0	0.189	0.184	0.189	0.185	0.192	6,290,000	1,182,130	0.1879	1.546	1.505	1.546	1.513	1.571	768,868	1.5375	-0.53%
2011-05-31	0	0.190	0.186	0.190	0.181	0.193	4,900,000	919,630	0.1877	1.554	1.522	1.554	1.481	1.579	598,959	1.5354	0.53%
2011-05-30	0	0.189	0.185	0.189	0.185	0.193	7,560,000	1,432,860	0.1895	1.546	1.513	1.546	1.513	1.579	924,108	1.5505	-0.53%
2011-05-27	0	0.190	0.184	0.190	0.178	0.194	19,860,000	3,754,370	0.1890	1.554	1.505	1.554	1.456	1.587	2,427,618	1.5465	3.83%
2011-05-26	0	0.183	0.182	0.184	0.176	0.183	1,700,000	308,760	0.1816	1.497	1.489	1.505	1.440	1.497	207,802	1.4858	-0.54%
2011-05-25	0	0.184	0.182	0.184	0.178	0.184	4,300,000	773,570	0.1799	1.505	1.489	1.505	1.456	1.505	525,617	1.4717	4.55%
2011-05-24	0	0.176	0.175	0.178	0.172	0.179	1,530,000	269,420	0.1761	1.440	1.432	1.456	1.407	1.464	187,022	1.4406	3.53%
2011-05-23	0	0.170	0.170	0.177	0.170	0.178	1,890,000	326,480	0.1727	1.391	1.391	1.448	1.391	1.456	231,027	1.4132	-2.86%
2011-05-20	0	0.175	0.175	0.178	0.173	0.184	8,500,000	1,503,170	0.1768	1.432	1.432	1.456	1.415	1.505	1,039,011	1.4467	-4.89%
2011-05-19	0	0.184	0.181	0.184	0.165	0.193	35,720,000	6,518,810	0.1825	1.505	1.481	1.505	1.350	1.579	4,366,290	1.4930	12.20%
2011-05-18	0	0.164	0.161	0.164	0.156	0.164	3,520,000	560,140	0.1591	1.342	1.317	1.342	1.276	1.342	430,273	1.3018	4.46%
2011-05-17	0	0.157	0.157	0.160	0.156	0.160	1,420,000	226,700	0.1596	1.284	1.284	1.309	1.276	1.309	173,576	1.3061	-4.27%
2011-05-16	0	0.164	0.162	0.164	0.157	0.165	2,020,000	327,090	0.1619	1.342	1.325	1.342	1.284	1.350	246,918	1.3247	3.80%
2011-05-13	0	0.158	0.157	0.159	0.155	0.160	1,560,000	244,580	0.1568	1.293	1.284	1.301	1.268	1.309	190,689	1.2826	-1.25%
2011-05-12	0	0.160	0.158	0.160	0.149	0.165	3,960,000	632,660	0.1598	1.309	1.293	1.309	1.219	1.350	484,057	1.3070	8.11%
2011-05-11	0	0.148	0.146	0.153	0.148	0.154	1,590,000	237,060	0.1491	1.211	1.194	1.252	1.211	1.260	194,356	1.2197	-1.33%
2011-05-09	0	0.150	0.148	0.151	0.149	0.150	220,000	32,940	0.1497	1.227	1.211	1.235	1.219	1.227	26,892	1.2249	-0.66%
2011-05-06	0	0.151	0.149	0.155	0.147	0.151	70,000	10,530	0.1504	1.235	1.219	1.268	1.203	1.235	8,557	1.2306	0.67%
2011-05-05	0	0.150	0.150	0.156	0.145	0.152	830,000	124,620	0.1501	1.227	1.227	1.276	1.186	1.243	101,456	1.2283	-0.66%
2011-05-04	0	0.151	0.151	0.154	0.148	0.155	1,660,000	249,610	0.1504	1.235	1.235	1.260	1.211	1.268	202,913	1.2301	-4.43%
2011-05-03	0	0.158	0.156	0.158	0.156	0.158	90,000	14,100	0.1567	1.293	1.276	1.293	1.276	1.293	11,001	1.2817	0.64%
2011-04-29	0	0.157	0.157	0.160	0.157	0.162	800,000	126,260	0.1578	1.284	1.284	1.309	1.284	1.325	97,789	1.2911	-3.09%
2011-04-28	0	0.162	0.156	0.163	0.155	0.165	660,000	105,930	0.1605	1.325	1.276	1.333	1.268	1.350	80,676	1.3130	0.00%
2011-04-27	0	0.162	0.153	0.162	0.153	0.165	1,220,000	189,760	0.1555	1.325	1.252	1.325	1.252	1.350	149,129	1.2725	5.88%
2011-04-26	0	0.153	0.151	0.155	0.153	0.155	970,000	149,310	0.1539	1.252	1.235	1.268	1.252	1.268	118,569	1.2593	-2.55%
2011-04-21	0	0.157	0.155	0.158	0.154	0.158	800,000	124,970	0.1562	1.284	1.268	1.293	1.260	1.293	97,789	1.2780	1.95%
2011-04-20	0	0.154	0.154	0.159	0.154	0.155	820,000	126,330	0.1541	1.260	1.260	1.301	1.260	1.268	100,234	1.2604	0.00%
2011-04-19	0	0.154	0.154	0.161	0.154	0.156	150,000	23,260	0.1551	1.260	1.260	1.317	1.260	1.276	18,335	1.2686	-2.53%
2011-04-18	0	0.158	0.158	0.159	0.158	0.159	630,000	99,920	0.1586	1.293	1.293	1.301	1.293	1.301	77,009	1.2975	0.00%
2011-04-15	0	0.158	0.158	0.164	0.158	0.165	300,000	48,040	0.1601	1.293	1.293	1.342	1.293	1.350	36,671	1.3100	-1.25%
2011-04-14	0	0.160	0.160	0.162	0.160	0.161	990,000	158,450	0.1601	1.309	1.309	1.325	1.309	1.317	121,014	1.3094	1.27%
2011-04-13	0	0.158	0.158	0.165	0.155	0.160	1,700,000	273,730	0.1610	1.293	1.293	1.350	1.268	1.309	207,802	1.3173	-1.25%
2011-04-12	0	0.160	0.160	0.167	0.158	0.160	120,000	19,180	0.1598	1.309	1.309	1.366	1.293	1.309	14,668	1.3076	-2.44%
2011-04-11	0	0.164	0.161	0.166	0.155	0.164	1,450,000	230,850	0.1592	1.342	1.317	1.358	1.268	1.342	177,243	1.3024	0.61%
2011-04-08	0	0.163	0.161	0.164	0.161	0.167	5,100,000	829,170	0.1626	1.333	1.317	1.342	1.317	1.366	623,406	1.3301	-0.61%
2011-04-07	0	0.164	0.162	0.167	0.164	0.167	3,960,000	655,960	0.1656	1.342	1.325	1.366	1.342	1.366	484,057	1.3551	-1.20%
2011-04-06	0	0.166	0.165	0.167	0.164	0.171	840,000	139,520	0.1661	1.358	1.350	1.366	1.342	1.399	102,679	1.3588	-1.19%
2011-04-04	0	0.168	0.165	0.168	0.162	0.169	860,000	141,230	0.1642	1.374	1.350	1.374	1.325	1.383	105,123	1.3435	1.20%
2011-04-01	0	0.166	0.164	0.169	0.162	0.167	3,730,000	613,120	0.1644	1.358	1.342	1.383	1.325	1.366	455,942	1.3447	-1.78%
2011-03-31	0	0.169	0.169	0.170	0.166	0.174	1,690,000	286,430	0.1695	1.383	1.383	1.391	1.358	1.423	206,580	1.3865	-2.87%
2011-03-30	0	0.174	0.171	0.174	0.171	0.176	900,000	156,020	0.1734	1.423	1.399	1.423	1.399	1.440	110,013	1.4182	0.58%
2011-03-29	0	0.173	0.171	0.173	0.168	0.175	1,330,000	229,180	0.1723	1.415	1.399	1.415	1.374	1.432	162,575	1.4097	0.58%
2011-03-28	0	0.172	0.172	0.175	0.171	0.179	600,000	104,330	0.1739	1.407	1.407	1.432	1.399	1.464	73,342	1.4225	-3.91%
2011-03-25	0	0.179	0.176	0.179	0.168	0.182	10,350,000	1,819,530	0.1758	1.464	1.440	1.464	1.374	1.489	1,265,148	1.4382	6.55%
2011-03-24	0	0.168	0.164	0.169	0.163	0.168	1,760,000	291,260	0.1655	1.374	1.342	1.383	1.333	1.374	215,136	1.3538	1.82%
2011-03-23	0	0.165	0.165	0.169	0.165	0.170	2,360,000	396,140	0.1679	1.350	1.350	1.383	1.350	1.391	288,478	1.3732	-2.94%
2011-03-22	0	0.170	0.167	0.170	0.161	0.171	5,350,000	891,310	0.1666	1.391	1.366	1.391	1.317	1.399	653,966	1.3629	4.94%
2011-03-21	0	0.162	0.162	0.163	0.158	0.163	4,360,000	700,670	0.1607	1.325	1.325	1.333	1.293	1.333	532,951	1.3147	3.85%
2011-03-18	0	0.156	0.156	0.159	0.152	0.160	6,690,000	1,034,170	0.1546	1.276	1.276	1.301	1.243	1.309	817,763	1.2646	0.65%
2011-03-17	0	0.155	0.155	0.160	0.155	0.156	560,000	87,260	0.1558	1.268	1.268	1.309	1.268	1.276	68,452	1.2748	-4.91%
2011-03-16	0	0.163	0.159	0.163	0.153	0.170	4,710,000	739,810	0.1571	1.333	1.301	1.333	1.252	1.391	575,734	1.2850	3.16%
2011-03-15	0	0.158	0.158	0.164	0.151	0.170	3,530,000	558,260	0.1581	1.293	1.293	1.342	1.235	1.391	431,495	1.2938	-5.95%
2011-03-14	0	0.168	0.165	0.170	0.162	0.168	4,350,000	717,690	0.1650	1.374	1.350	1.391	1.325	1.374	531,729	1.3497	-2.89%
2011-03-11	0	0.173	0.170	0.174	0.168	0.196	27,620,000	5,106,740	0.1849	1.415	1.391	1.423	1.374	1.603	3,376,174	1.5126	-0.57%
2011-03-10	0	0.174	0.173	0.174	0.150	0.193	37,790,000	6,721,660	0.1779	1.423	1.415	1.423	1.227	1.579	4,619,320	1.4551	16.78%
2011-03-09	0	0.149	0.146	0.149	0.145	0.150	1,120,000	166,240	0.1484	1.219	1.194	1.219	1.186	1.227	136,905	1.2143	2.05%
2011-03-08	0	0.146	0.145	0.146	0.142	0.146	970,000	139,740	0.1441	1.194	1.186	1.194	1.162	1.194	118,569	1.1785	0.69%
2011-03-07	0	0.145	0.142	0.146	0.145	0.145	1,000,000	145,000	0.1450	1.186	1.162	1.194	1.186	1.186	122,237	1.1862	-2.68%
2011-03-04	0	0.149	0.148	0.149	0.144	0.150	1,270,000	189,020	0.1488	1.219	1.211	1.219	1.178	1.227	155,240	1.2176	3.47%
2011-03-03	0	0.145	0.144	0.148	0.142	0.150	1,810,000	262,770	0.1452	1.178	1.170	1.202	1.154	1.219	222,785	1.1795	2.11%
2011-03-02	0	0.142	0.140	0.142	0.140	0.146	4,760,000	672,760	0.1413	1.154	1.137	1.154	1.137	1.186	585,887	1.1483	-2.74%
2011-03-01	0	0.146	0.147	0.148	0.145	0.148	1,400,000	205,030	0.1465	1.186	1.194	1.202	1.178	1.202	172,320	1.1898	0.00%
2011-02-28	0	0.146	0.146	0.149	0.145	0.146	180,000	26,160	0.1453	1.186	1.186	1.211	1.178	1.186	22,155	1.1808	0.69%
2011-02-25	0	0.145	0.145	0.150	0.144	0.150	690,000	102,490	0.1485	1.178	1.178	1.219	1.170	1.219	84,929	1.2068	0.00%
2011-02-24	0	0.145	0.145	0.148	0.144	0.152	2,890,000	421,660	0.1459	1.178	1.178	1.202	1.170	1.235	355,717	1.1854	-4.61%
2011-02-23	0	0.152	0.152	0.153	0.151	0.158	1,360,000	209,840	0.1543	1.235	1.235	1.243	1.227	1.284	167,396	1.2536	-3.18%
2011-02-22	0	0.157	0.154	0.158	0.146	0.158	6,100,000	926,600	0.1519	1.276	1.251	1.284	1.186	1.284	750,821	1.2341	8.28%
2011-02-21	0	0.145	0.144	0.153	0.145	0.155	5,530,000	821,390	0.1485	1.178	1.170	1.243	1.178	1.259	680,662	1.2068	0.00%
2011-02-18	0	0.145	0.144	0.145	0.143	0.150	4,010,000	582,490	0.1453	1.178	1.170	1.178	1.162	1.219	493,573	1.1802	-3.33%
2011-02-17	0	0.150	0.146	0.150	0.148	0.151	2,530,000	378,860	0.1497	1.219	1.186	1.219	1.202	1.227	311,406	1.2166	0.00%
2011-02-16	0	0.150	0.150	0.154	0.150	0.151	1,420,000	213,430	0.1503	1.219	1.219	1.251	1.219	1.227	174,781	1.2211	-2.60%
2011-02-15	0	0.154	0.153	0.156	0.154	0.156	1,890,000	293,480	0.1553	1.251	1.243	1.267	1.251	1.267	232,631	1.2616	-2.53%
2011-02-14	0	0.158	0.156	0.158	0.155	0.161	1,020,000	161,290	0.1581	1.284	1.267	1.284	1.259	1.308	125,547	1.2847	-0.63%
2011-02-11	0	0.159	0.159	0.164	0.150	0.160	1,120,000	177,910	0.1588	1.292	1.292	1.332	1.219	1.300	137,856	1.2906	-0.63%
2011-02-10	0	0.160	0.159	0.160	0.159	0.161	1,820,000	292,020	0.1605	1.300	1.292	1.300	1.292	1.308	224,015	1.3036	0.00%
2011-02-09	0	0.160	0.157	0.160	0.157	0.160	70,000	11,140	0.1591	1.300	1.276	1.300	1.276	1.300	8,616	1.2929	0.00%
2011-02-08	0	0.160	0.158	0.160	0.155	0.162	430,000	68,120	0.1584	1.300	1.284	1.300	1.259	1.316	52,927	1.2871	0.00%
2011-02-07	0	0.160	0.159	0.162	0.159	0.160	820,000	131,190	0.1600	1.300	1.292	1.316	1.292	1.300	100,930	1.2998	-1.23%
2011-02-02	0	0.162	0.160	0.162	0.160	0.162	120,000	19,420	0.1618	1.316	1.300	1.316	1.300	1.316	14,770	1.3148	1.89%
2011-02-01	0	0.159	0.159	0.163	0.159	0.165	1,008,000	162,474	0.1612	1.292	1.292	1.324	1.292	1.341	124,070	1.3095	-1.24%
2011-01-31	0	0.161	0.160	0.161	0.160	0.164	690,000	111,180	0.1611	1.308	1.300	1.308	1.300	1.332	84,929	1.3091	0.00%
2011-01-28	0	0.161	0.160	0.163	0.160	0.163	670,000	108,270	0.1616	1.308	1.300	1.324	1.300	1.324	82,467	1.3129	-3.01%
2011-01-27	0	0.166	0.165	0.167	0.163	0.171	1,480,000	245,490	0.1659	1.349	1.341	1.357	1.324	1.389	182,166	1.3476	-1.78%
2011-01-26	0	0.169	0.164	0.170	0.160	0.170	970,000	161,250	0.1662	1.373	1.332	1.381	1.300	1.381	119,393	1.3506	4.97%
2011-01-25	0	0.161	0.160	0.162	0.160	0.163	1,940,000	312,740	0.1612	1.308	1.300	1.316	1.300	1.324	238,786	1.3097	0.63%
2011-01-24	0	0.160	0.158	0.160	0.158	0.165	2,600,000	422,000	0.1623	1.300	1.284	1.300	1.284	1.341	320,022	1.3187	-4.76%
2011-01-21	0	0.168	0.166	0.168	0.164	0.170	4,480,000	744,000	0.1661	1.365	1.349	1.365	1.332	1.381	551,423	1.3492	-2.33%
2011-01-20	0	0.172	0.172	0.173	0.172	0.173	530,000	91,260	0.1722	1.397	1.397	1.406	1.397	1.406	65,235	1.3989	-1.71%
2011-01-19	0	0.175	0.174	0.176	0.173	0.177	2,020,000	354,490	0.1755	1.422	1.414	1.430	1.406	1.438	248,633	1.4258	2.34%
2011-01-18	0	0.171	0.171	0.173	0.171	0.173	1,410,000	242,370	0.1719	1.389	1.389	1.406	1.389	1.406	173,550	1.3965	-1.16%
2011-01-17	0	0.173	0.173	0.176	0.172	0.174	930,000	161,260	0.1734	1.406	1.406	1.430	1.397	1.414	114,469	1.4088	-3.35%
2011-01-14	0	0.179	0.177	0.179	0.174	0.186	3,790,000	668,830	0.1765	1.454	1.438	1.454	1.414	1.511	466,494	1.4337	-1.10%
2011-01-13	0	0.181	0.179	0.181	0.178	0.181	580,000	104,180	0.1796	1.471	1.454	1.471	1.446	1.471	71,390	1.4593	2.84%
2011-01-12	0	0.176	0.176	0.177	0.175	0.179	4,480,000	791,620	0.1767	1.430	1.430	1.438	1.422	1.454	551,423	1.4356	-1.12%
2011-01-11	0	0.178	0.177	0.178	0.177	0.183	9,520,000	1,704,830	0.1791	1.446	1.438	1.446	1.438	1.487	1,171,773	1.4549	-2.73%
2011-01-10	0	0.183	0.183	0.185	0.182	0.185	3,240,000	592,750	0.1829	1.487	1.487	1.503	1.479	1.503	398,797	1.4863	-1.08%
2011-01-07	0	0.185	0.185	0.187	0.184	0.189	2,840,000	527,850	0.1859	1.503	1.503	1.519	1.495	1.536	349,563	1.5100	-1.07%
2011-01-06	0	0.187	0.187	0.188	0.187	0.190	3,300,000	619,490	0.1877	1.519	1.519	1.527	1.519	1.544	406,182	1.5252	0.00%
2011-01-05	0	0.187	0.187	0.189	0.184	0.187	2,410,000	450,370	0.1869	1.519	1.519	1.536	1.495	1.519	296,636	1.5183	0.00%
2011-01-04	0	0.187	0.187	0.190	0.187	0.193	1,860,000	353,810	0.1902	1.519	1.519	1.544	1.519	1.568	228,939	1.5454	-2.60%
2011-01-03	0	0.192	0.191	0.192	0.189	0.195	5,050,000	964,160	0.1909	1.560	1.552	1.560	1.536	1.584	621,581	1.5511	2.13%
2010-12-31	0	0.188	0.188	0.191	0.188	0.193	2,010,000	381,730	0.1899	1.527	1.527	1.552	1.527	1.568	247,402	1.5430	-1.57%
2010-12-30	0	0.191	0.191	0.193	0.185	0.191	5,290,000	996,970	0.1885	1.552	1.552	1.568	1.503	1.552	651,122	1.5312	3.24%
2010-12-29	0	0.185	0.185	0.190	0.182	0.191	2,110,000	393,430	0.1865	1.503	1.503	1.544	1.479	1.552	259,710	1.5149	1.09%
2010-12-28	0	0.183	0.183	0.185	0.182	0.183	1,340,000	244,920	0.1828	1.487	1.487	1.503	1.479	1.487	164,934	1.4850	0.00%
2010-12-24	0	0.183	0.183	0.187	0.182	0.186	430,000	79,200	0.1842	1.487	1.487	1.519	1.479	1.511	52,927	1.4964	-1.61%
2010-12-23	0	0.186	0.184	0.188	0.185	0.190	1,020,000	189,850	0.1861	1.511	1.495	1.527	1.503	1.544	125,547	1.5122	-2.62%
2010-12-22	0	0.191	0.190	0.193	0.191	0.194	1,400,000	268,880	0.1921	1.552	1.544	1.568	1.552	1.576	172,320	1.5604	-0.52%
2010-12-21	0	0.192	0.192	0.194	0.189	0.192	6,610,000	1,258,240	0.1904	1.560	1.560	1.576	1.536	1.560	813,595	1.5465	-1.54%
2010-12-20	0	0.195	0.190	0.195	0.187	0.195	4,810,000	916,630	0.1906	1.584	1.544	1.584	1.519	1.584	592,041	1.5483	1.56%
2010-12-17	0	0.192	0.192	0.194	0.192	0.198	2,330,000	454,980	0.1953	1.560	1.560	1.576	1.560	1.609	286,789	1.5865	-1.03%
2010-12-16	0	0.194	0.192	0.194	0.192	0.205	7,900,000	1,550,790	0.1963	1.576	1.560	1.576	1.560	1.666	972,375	1.5948	-5.37%
2010-12-15	0	0.205	0.203	0.205	0.189	0.214	52,886,000	10,760,916	0.2035	1.666	1.649	1.666	1.536	1.739	6,509,496	1.6531	9.04%
2010-12-14	0	0.188	0.186	0.188	0.182	0.190	13,970,000	2,607,710	0.1867	1.527	1.511	1.527	1.479	1.544	1,719,503	1.5165	3.87%
2010-12-13	0	0.181	0.181	0.182	0.181	0.184	8,660,000	1,582,880	0.1828	1.471	1.471	1.479	1.471	1.495	1,065,920	1.4850	-1.09%
2010-12-10	0	0.183	0.181	0.183	0.182	0.187	7,440,000	1,364,890	0.1835	1.487	1.471	1.487	1.479	1.519	915,756	1.4905	-0.54%
2010-12-09	0	0.184	0.183	0.184	0.183	0.188	10,260,000	1,898,630	0.1851	1.495	1.487	1.495	1.487	1.527	1,262,856	1.5034	-1.60%
2010-12-08	0	0.187	0.185	0.187	0.186	0.190	11,300,000	2,124,770	0.1880	1.519	1.503	1.519	1.511	1.544	1,390,865	1.5277	-1.06%
2010-12-07	0	0.189	0.188	0.189	0.187	0.192	19,620,000	3,714,100	0.1893	1.536	1.527	1.536	1.519	1.560	2,414,936	1.5380	1.07%
2010-12-06	0	0.187	0.186	0.187	0.186	0.192	13,730,000	2,590,120	0.1886	1.519	1.511	1.519	1.511	1.560	1,689,963	1.5326	-1.58%
2010-12-03	0	0.190	0.189	0.190	0.185	0.193	13,090,000	2,454,400	0.1875	1.544	1.536	1.544	1.503	1.568	1,611,188	1.5233	2.70%
2010-12-02	0	0.185	0.185	0.186	0.184	0.190	21,760,000	4,068,370	0.1870	1.503	1.503	1.511	1.495	1.544	2,678,339	1.5190	0.54%
2010-12-01	0	0.184	0.184	0.185	0.184	0.188	14,260,000	2,647,220	0.1856	1.495	1.495	1.503	1.495	1.527	1,755,198	1.5082	-2.13%
2010-11-30	0	0.188	0.188	0.189	0.185	0.192	12,800,000	2,402,090	0.1877	1.527	1.527	1.536	1.503	1.560	1,575,493	1.5247	-0.53%
2010-11-29	0	0.189	0.188	0.190	0.188	0.192	13,760,000	2,620,230	0.1904	1.536	1.527	1.544	1.527	1.560	1,693,655	1.5471	0.00%
2010-11-26	0	0.189	0.187	0.189	0.187	0.193	14,150,000	2,677,070	0.1892	1.536	1.519	1.536	1.519	1.568	1,741,659	1.5371	-0.53%
2010-11-25	0	0.190	0.189	0.190	0.185	0.198	20,320,000	3,888,500	0.1914	1.544	1.536	1.544	1.503	1.609	2,501,096	1.5547	3.26%
2010-11-24	0	0.184	0.184	0.185	0.183	0.191	12,810,000	2,380,450	0.1858	1.495	1.495	1.503	1.487	1.552	1,576,724	1.5097	-1.60%
2010-11-23	0	0.187	0.187	0.189	0.187	0.195	15,260,000	2,907,300	0.1905	1.519	1.519	1.536	1.519	1.584	1,878,284	1.5478	-4.10%
2010-11-22	0	0.195	0.191	0.195	0.190	0.204	19,950,000	3,938,480	0.1974	1.584	1.552	1.584	1.544	1.657	2,455,554	1.6039	-2.99%
2010-11-19	0	0.201	0.200	0.203	0.198	0.207	14,580,000	2,963,140	0.2032	1.633	1.625	1.649	1.609	1.682	1,794,585	1.6512	-0.99%
2010-11-18	0	0.204	0.202	0.204	0.200	0.211	29,620,000	6,128,960	0.2069	1.649	1.633	1.649	1.617	1.706	3,663,750	1.6729	1.49%
2010-11-17	0	0.201	0.200	0.202	0.200	0.209	19,780,000	4,069,510	0.2057	1.625	1.617	1.633	1.617	1.690	2,446,623	1.6633	-2.90%
2010-11-16	0	0.207	0.207	0.208	0.206	0.218	28,490,000	6,032,390	0.2117	1.674	1.674	1.682	1.665	1.762	3,523,978	1.7118	-1.90%
2010-11-15	0	0.211	0.210	0.211	0.196	0.212	22,920,000	4,636,830	0.2023	1.706	1.698	1.706	1.585	1.714	2,835,015	1.6356	6.57%
2010-11-12	0	0.198	0.198	0.200	0.196	0.209	18,750,000	3,788,120	0.2020	1.601	1.601	1.617	1.585	1.690	2,319,220	1.6334	-5.26%
2010-11-11	0	0.209	0.209	0.210	0.207	0.216	21,490,000	4,521,480	0.2104	1.690	1.690	1.698	1.674	1.746	2,658,136	1.7010	-2.34%
2010-11-10	0	0.214	0.213	0.214	0.213	0.224	18,370,000	4,021,580	0.2189	1.730	1.722	1.730	1.722	1.811	2,272,218	1.7699	-4.04%
2010-11-09	0	0.223	0.223	0.224	0.223	0.227	31,180,000	7,013,610	0.2249	1.803	1.803	1.811	1.803	1.835	3,856,709	1.8185	-0.45%
2010-11-08	0	0.224	0.222	0.224	0.221	0.228	35,450,000	7,934,050	0.2238	1.811	1.795	1.811	1.787	1.843	4,384,873	1.8094	0.90%
2010-11-05	0	0.222	0.221	0.222	0.215	0.227	40,010,000	8,830,360	0.2207	1.795	1.787	1.795	1.738	1.835	4,948,907	1.7843	2.78%
2010-11-04	0	0.216	0.216	0.219	0.215	0.245	106,200,000	24,752,910	0.2331	1.746	1.746	1.771	1.738	1.981	13,136,065	1.8843	-2.70%
2010-11-03	0	0.222	0.221	0.222	0.195	0.223	103,470,000	21,973,500	0.2124	1.795	1.787	1.795	1.576	1.803	12,798,386	1.7169	13.85%
2010-11-02	0	0.195	0.194	0.195	0.183	0.199	65,010,000	12,482,200	0.1920	1.576	1.568	1.576	1.479	1.609	8,041,201	1.5523	8.33%
2010-11-01	0	0.180	0.179	0.180	0.172	0.186	31,066,000	5,566,924	0.1792	1.455	1.447	1.455	1.391	1.504	3,842,608	1.4487	5.26%
2010-10-29	0	0.171	0.171	0.172	0.169	0.175	10,450,000	1,784,120	0.1707	1.382	1.382	1.391	1.366	1.415	1,292,579	1.3803	-1.16%
2010-10-28	0	0.173	0.174	0.176	0.173	0.183	12,830,000	2,272,470	0.1771	1.399	1.407	1.423	1.399	1.479	1,586,965	1.4320	-3.89%
2010-10-27	0	0.180	0.178	0.181	0.178	0.184	18,370,000	3,325,050	0.1810	1.455	1.439	1.463	1.439	1.488	2,272,218	1.4634	0.00%
2010-10-26	0	0.180	0.179	0.181	0.179	0.186	23,720,000	4,308,760	0.1817	1.455	1.447	1.463	1.447	1.504	2,933,968	1.4686	-3.23%
2010-10-25	0	0.186	0.186	0.187	0.185	0.192	17,450,000	3,282,690	0.1881	1.504	1.504	1.512	1.496	1.552	2,158,421	1.5209	-1.06%
2010-10-22	0	0.188	0.188	0.190	0.188	0.194	10,970,000	2,089,370	0.1905	1.520	1.520	1.536	1.520	1.568	1,356,899	1.5398	-1.05%
2010-10-21	0	0.190	0.189	0.190	0.189	0.195	9,930,000	1,901,150	0.1915	1.536	1.528	1.536	1.528	1.576	1,228,259	1.5478	-1.04%
2010-10-20	0	0.192	0.191	0.192	0.190	0.206	19,260,000	3,764,870	0.1955	1.552	1.544	1.552	1.536	1.665	2,382,303	1.5803	-0.52%
2010-10-19	0	0.193	0.192	0.193	0.191	0.197	8,650,000	1,679,470	0.1942	1.560	1.552	1.560	1.544	1.593	1,069,934	1.5697	-0.52%
2010-10-18	0	0.194	0.194	0.195	0.185	0.199	17,280,000	3,289,910	0.1904	1.568	1.568	1.576	1.496	1.609	2,137,394	1.5392	-2.51%
2010-10-15	0	0.199	0.197	0.199	0.195	0.200	6,990,000	1,376,460	0.1969	1.609	1.593	1.609	1.576	1.617	864,605	1.5920	-0.50%
2010-10-14	0	0.200	0.200	0.201	0.199	0.205	10,270,000	2,060,080	0.2006	1.617	1.617	1.625	1.609	1.657	1,270,314	1.6217	-2.44%
2010-10-13	0	0.205	0.204	0.206	0.196	0.215	23,500,000	4,757,460	0.2024	1.657	1.649	1.665	1.585	1.738	2,906,756	1.6367	-5.53%
2010-10-12	0	0.217	0.218	0.219	0.216	0.229	26,450,000	5,825,830	0.2203	1.754	1.762	1.771	1.746	1.851	3,271,647	1.7807	-9.58%
2010-10-11	0	0.240	0.239	0.242	0.237	0.247	16,070,000	3,902,710	0.2429	1.940	1.932	1.956	1.916	1.997	1,987,727	1.9634	-2.83%
2010-10-08	0	0.247	0.247	0.248	0.236	0.250	16,910,000	4,106,070	0.2428	1.997	1.997	2.005	1.908	2.021	2,091,628	1.9631	3.78%
2010-10-07	0	0.238	0.238	0.239	0.237	0.243	8,490,000	2,031,410	0.2393	1.924	1.924	1.932	1.916	1.965	1,050,143	1.9344	-4.03%
2010-10-06	0	0.248	0.246	0.248	0.244	0.255	15,730,000	3,902,640	0.2481	2.005	1.989	2.005	1.973	2.062	1,945,671	2.0058	0.81%
2010-10-05	0	0.246	0.245	0.246	0.231	0.250	16,950,000	4,030,450	0.2378	1.989	1.981	1.989	1.868	2.021	2,096,575	1.9224	5.58%
2010-10-04	0	0.233	0.233	0.234	0.228	0.242	14,850,000	3,466,270	0.2334	1.884	1.884	1.892	1.843	1.956	1,836,823	1.8871	-1.27%
2010-09-30	0	0.236	0.234	0.236	0.227	0.236	9,820,000	2,290,060	0.2332	1.908	1.892	1.908	1.835	1.908	1,214,653	1.8854	1.72%
2010-09-29	0	0.232	0.230	0.232	0.220	0.235	23,855,000	5,447,270	0.2283	1.876	1.859	1.876	1.779	1.900	2,950,667	1.8461	5.94%
2010-09-28	0	0.219	0.217	0.220	0.216	0.232	13,840,000	3,108,640	0.2246	1.771	1.754	1.779	1.746	1.876	1,711,894	1.8159	-6.41%
2010-09-27	0	0.234	0.234	0.235	0.234	0.243	15,620,000	3,708,700	0.2374	1.892	1.892	1.900	1.892	1.965	1,932,065	1.9196	0.00%
2010-09-24	0	0.234	0.233	0.234	0.218	0.247	54,740,000	13,013,180	0.2377	1.892	1.884	1.892	1.762	1.997	6,770,887	1.9219	6.36%
2010-09-22	0	0.220	0.218	0.220	0.214	0.231	5,892,500	1,310,315	0.2224	1.779	1.762	1.779	1.730	1.868	728,854	1.7978	1.38%
2010-09-21	0	0.217	0.214	0.217	0.214	0.222	7,130,000	1,548,490	0.2172	1.754	1.730	1.754	1.730	1.795	881,922	1.7558	0.46%
2010-09-20	0	0.216	0.215	0.216	0.212	0.222	11,560,000	2,504,500	0.2167	1.746	1.738	1.746	1.714	1.795	1,429,877	1.7515	-3.14%
2010-09-17	0	0.223	0.222	0.224	0.212	0.227	6,670,000	1,480,650	0.2220	1.803	1.795	1.811	1.714	1.835	825,024	1.7947	3.24%
2010-09-16	0	0.216	0.214	0.216	0.210	0.218	1,580,000	338,660	0.2143	1.746	1.730	1.746	1.698	1.762	195,433	1.7329	-0.46%
2010-09-15	0	0.217	0.217	0.218	0.215	0.221	1,980,000	428,990	0.2167	1.754	1.754	1.762	1.738	1.787	244,910	1.7516	-1.81%
2010-09-14	0	0.221	0.220	0.222	0.210	0.222	4,880,000	1,055,770	0.2163	1.787	1.779	1.795	1.698	1.795	603,616	1.7491	-0.90%
2010-09-13	0	0.223	0.222	0.223	0.220	0.226	6,160,000	1,375,940	0.2234	1.803	1.795	1.803	1.779	1.827	761,941	1.8058	-0.89%
2010-09-10	0	0.225	0.225	0.226	0.224	0.233	6,700,000	1,528,910	0.2282	1.819	1.819	1.827	1.811	1.884	828,735	1.8449	-1.32%
2010-09-09	0	0.228	0.226	0.229	0.223	0.235	19,010,000	4,332,650	0.2279	1.843	1.827	1.851	1.803	1.900	2,351,380	1.8426	2.24%
2010-09-08	0	0.223	0.223	0.226	0.222	0.243	42,842,500	9,900,310	0.2311	1.803	1.803	1.827	1.795	1.965	5,299,264	1.8682	-4.70%
2010-09-07	0	0.234	0.233	0.234	0.178	0.243	78,540,000	17,524,220	0.2231	1.892	1.884	1.892	1.439	1.965	9,714,751	1.8039	29.28%
2010-09-06	0	0.181	0.180	0.181	0.179	0.183	5,410,000	974,470	0.1801	1.463	1.455	1.463	1.447	1.479	669,172	1.4562	0.00%
2010-09-03	0	0.181	0.181	0.182	0.179	0.182	5,120,000	924,770	0.1806	1.463	1.463	1.471	1.447	1.471	633,302	1.4602	1.12%
2010-09-02	0	0.179	0.179	0.180	0.177	0.188	8,530,000	1,556,210	0.1824	1.447	1.447	1.455	1.431	1.520	1,055,091	1.4750	0.00%
2010-09-01	0	0.179	0.177	0.179	0.174	0.179	5,310,000	933,610	0.1758	1.447	1.431	1.447	1.407	1.447	656,803	1.4214	0.00%
2010-08-31	0	0.179	0.179	0.180	0.177	0.188	4,810,000	865,980	0.1800	1.447	1.447	1.455	1.431	1.520	594,957	1.4555	-4.28%
2010-08-30	0	0.187	0.187	0.190	0.186	0.190	1,170,000	220,000	0.1880	1.512	1.512	1.536	1.504	1.536	144,719	1.5202	-3.11%
2010-08-27	0	0.193	0.188	0.194	0.187	0.193	530,000	101,210	0.1910	1.560	1.520	1.568	1.512	1.560	65,557	1.5439	2.12%
2010-08-26	0	0.189	0.189	0.194	0.189	0.194	1,390,000	265,820	0.1912	1.528	1.528	1.568	1.528	1.568	171,932	1.5461	-0.53%
2010-08-25	0	0.190	0.188	0.191	0.186	0.190	2,460,000	467,320	0.1900	1.536	1.520	1.544	1.504	1.536	304,282	1.5358	1.06%
2010-08-24	0	0.188	0.188	0.193	0.187	0.193	5,030,000	962,620	0.1914	1.520	1.520	1.560	1.512	1.560	622,170	1.5472	-2.59%
2010-08-23	0	0.193	0.192	0.194	0.191	0.198	6,160,000	1,205,640	0.1957	1.560	1.552	1.568	1.544	1.601	761,941	1.5823	-3.50%
2010-08-20	0	0.200	0.198	0.200	0.197	0.201	8,750,000	1,741,290	0.1990	1.617	1.601	1.617	1.593	1.625	1,082,303	1.6089	0.00%
2010-08-19	0	0.200	0.198	0.202	0.198	0.204	9,710,000	1,953,800	0.2012	1.617	1.601	1.633	1.601	1.649	1,201,047	1.6267	0.00%
2010-08-18	0	0.200	0.200	0.203	0.200	0.206	11,350,000	2,299,300	0.2026	1.617	1.617	1.641	1.617	1.665	1,403,901	1.6378	-2.91%
2010-08-17	0	0.206	0.204	0.206	0.204	0.210	12,480,000	2,585,420	0.2072	1.665	1.649	1.665	1.649	1.698	1,543,673	1.6748	-1.90%
2010-08-16	0	0.210	0.208	0.209	0.198	0.213	20,950,000	4,350,780	0.2077	1.698	1.682	1.690	1.601	1.722	2,591,342	1.6790	5.00%
2010-08-13	0	0.200	0.196	0.200	0.196	0.203	20,020,000	3,999,680	0.1998	1.617	1.585	1.617	1.585	1.641	2,476,309	1.6152	-1.48%
2010-08-12	0	0.203	0.201	0.203	0.199	0.209	9,840,000	1,989,690	0.2022	1.641	1.625	1.641	1.609	1.690	1,217,127	1.6347	-0.49%
2010-08-11	0	0.204	0.204	0.207	0.203	0.215	12,900,000	2,692,930	0.2088	1.649	1.649	1.674	1.641	1.738	1,595,624	1.6877	-2.39%
2010-08-10	0	0.209	0.209	0.212	0.209	0.219	11,040,000	2,350,930	0.2129	1.690	1.690	1.714	1.690	1.771	1,365,557	1.7216	-4.13%
2010-08-09	0	0.218	0.217	0.219	0.210	0.225	16,580,000	3,596,200	0.2169	1.762	1.754	1.771	1.698	1.819	2,050,809	1.7536	0.93%
2010-08-06	0	0.216	0.213	0.217	0.214	0.222	13,940,000	3,044,450	0.2184	1.746	1.722	1.754	1.730	1.795	1,724,263	1.7657	-3.57%
2010-08-05	0	0.224	0.224	0.226	0.223	0.241	14,853,670	3,434,367	0.2312	1.811	1.811	1.827	1.803	1.948	1,837,277	1.8693	-4.27%
2010-08-04	0	0.234	0.233	0.234	0.233	0.246	8,810,000	2,105,530	0.2390	1.892	1.884	1.892	1.884	1.989	1,089,724	1.9322	-4.10%
2010-08-03	0	0.244	0.241	0.244	0.239	0.249	12,960,000	3,170,650	0.2446	1.973	1.948	1.973	1.932	2.013	1,603,045	1.9779	1.67%
2010-08-02	0	0.240	0.238	0.241	0.238	0.248	23,470,000	5,705,200	0.2431	1.940	1.924	1.948	1.924	2.005	2,903,046	1.9652	-3.23%
2010-07-30	0	0.248	0.248	0.249	0.243	0.249	26,880,000	6,647,070	0.2473	2.005	2.005	2.013	1.965	2.013	3,324,834	1.9992	0.40%
2010-07-29	0	0.247	0.247	0.248	0.245	0.250	14,210,000	3,527,180	0.2482	1.997	1.997	2.005	1.981	2.021	1,757,660	2.0067	0.41%
2010-07-28	0	0.246	0.246	0.247	0.245	0.255	33,660,000	8,392,260	0.2493	1.989	1.989	1.997	1.981	2.062	4,163,465	2.0157	-1.20%
2010-07-27	0	0.249	0.247	0.249	0.246	0.255	18,760,000	4,666,550	0.2488	2.013	1.997	2.013	1.989	2.062	2,320,457	2.0110	-2.35%
2010-07-26	0	0.255	0.250	0.255	0.248	0.260	32,700,000	8,274,490	0.2530	2.062	2.021	2.062	2.005	2.102	4,044,720	2.0458	2.82%
2010-07-23	0	0.248	0.247	0.248	0.244	0.250	34,910,000	8,615,220	0.2468	2.005	1.997	2.005	1.973	2.021	4,318,079	1.9952	1.64%
2010-07-22	0	0.244	0.243	0.246	0.241	0.255	35,400,000	8,726,240	0.2465	1.973	1.965	1.989	1.948	2.062	4,378,688	1.9929	0.00%
2010-07-21	0	0.244	0.243	0.246	0.244	0.250	29,490,000	7,310,590	0.2479	1.973	1.965	1.989	1.973	2.021	3,647,670	2.0042	-1.21%
2010-07-20	0	0.247	0.245	0.246	0.246	0.270	25,360,000	6,525,970	0.2573	1.997	1.981	1.989	1.989	2.183	3,136,823	2.0804	-3.14%
2010-07-19	0	0.255	0.250	0.255	0.233	0.255	31,240,000	7,672,460	0.2456	2.062	2.021	2.062	1.884	2.062	3,864,130	1.9856	4.08%
2010-07-16	0	0.245	0.245	0.246	0.235	0.270	21,180,000	5,384,540	0.2542	1.981	1.981	1.989	1.900	2.183	2,619,791	2.0553	-5.77%
2010-07-15	0	0.260	0.260	0.265	0.260	0.310	41,040,000	11,730,550	0.2858	2.102	2.102	2.142	2.102	2.506	5,076,310	2.3108	-7.14%
2010-07-14	0	0.280	0.275	0.280	0.265	0.300	44,950,000	12,783,850	0.2844	2.264	2.223	2.264	2.142	2.425	5,559,944	2.2993	0.00%
2010-07-13	0	0.280	0.280	0.285	0.221	0.285	57,352,000	14,586,810	0.2543	2.264	2.264	2.304	1.787	2.304	7,093,970	2.0562	23.89%
2010-07-12	0	0.226	0.225	0.226	0.205	0.228	30,380,000	6,672,060	0.2196	1.827	1.819	1.827	1.657	1.843	3,757,756	1.7755	3.67%
2010-07-09	0	0.218	0.218	0.222	0.200	0.224	30,450,000	6,359,560	0.2089	1.762	1.762	1.795	1.617	1.811	3,766,414	1.6885	7.39%
2010-07-08	0	0.203	0.203	0.204	0.195	0.208	17,315,000	3,498,040	0.2020	1.641	1.641	1.649	1.576	1.682	2,141,723	1.6333	-0.98%
2010-07-07	0	0.205	0.200	0.206	0.193	0.220	32,660,000	6,717,390	0.2057	1.657	1.617	1.665	1.560	1.779	4,039,773	1.6628	-10.09%
2010-07-06	0	0.228	0.230	0.232	0.202	0.228	12,970,000	2,792,450	0.2153	1.843	1.859	1.876	1.633	1.843	1,604,282	1.7406	4.59%
2010-07-05	0	0.218	0.218	0.223	0.218	0.238	13,330,000	2,973,220	0.2230	1.762	1.762	1.803	1.762	1.924	1,648,811	1.8033	-6.84%
2010-07-02	0	0.234	0.230	0.234	0.230	0.255	15,350,000	3,722,170	0.2425	1.892	1.859	1.892	1.859	2.062	1,898,668	1.9604	-8.24%
2010-06-30	0	0.255	0.250	0.255	0.231	0.270	9,740,000	2,436,880	0.2502	2.062	2.021	2.062	1.868	2.183	1,204,758	2.0227	5.37%
2010-06-29	0	0.242	0.242	0.246	0.238	0.255	2,250,000	544,100	0.2418	1.956	1.956	1.989	1.924	2.062	278,306	1.9550	-3.20%
2010-06-28	0	0.250	0.248	0.250	0.249	0.270	8,860,000	2,251,670	0.2541	2.021	2.005	2.021	2.013	2.183	1,095,909	2.0546	-7.41%
2010-06-25	0	0.270	0.265	0.270	0.250	0.275	17,550,000	4,664,350	0.2658	2.183	2.142	2.183	2.021	2.223	2,170,790	2.1487	1.89%
2010-06-24	0	0.265	0.265	0.270	0.245	0.275	36,640,000	9,398,800	0.2565	2.142	2.142	2.183	1.981	2.223	4,532,066	2.0738	-1.85%
2010-06-23	0	0.270	0.260	0.275	0.265	0.300	29,330,000	8,274,900	0.2821	2.183	2.102	2.223	2.142	2.425	3,627,879	2.2809	-8.47%
2010-06-22	0	0.295	0.290	0.295	0.285	0.310	13,060,000	3,862,000	0.2957	2.385	2.345	2.385	2.304	2.506	1,615,414	2.3907	-4.84%
2010-06-21	0	0.310	0.305	0.310	0.305	0.325	9,290,000	2,901,150	0.3123	2.506	2.466	2.506	2.466	2.627	1,149,096	2.5247	-6.06%
2010-06-18	0	0.330	0.320	0.330	0.320	0.330	3,660,000	1,189,100	0.3249	2.668	2.587	2.668	2.587	2.668	452,712	2.6266	-1.49%
2010-06-17	0	0.335	0.325	0.335	0.315	0.340	8,850,000	2,883,950	0.3259	2.708	2.627	2.708	2.547	2.749	1,094,672	2.6345	1.52%
2010-06-15	0	0.330	0.325	0.335	0.320	0.340	4,560,000	1,512,400	0.3317	2.668	2.627	2.708	2.587	2.749	564,034	2.6814	-2.94%
2010-06-14	0	0.340	0.330	0.350	0.330	0.350	4,350,000	1,482,650	0.3408	2.749	2.668	2.830	2.668	2.830	538,059	2.7556	0.00%
2010-06-11	0	0.340	0.340	0.350	0.335	0.360	5,350,000	1,864,150	0.3484	2.749	2.749	2.830	2.708	2.910	661,751	2.8170	-1.45%
2010-06-10	0	0.345	0.345	0.350	0.330	0.355	3,520,000	1,209,200	0.3435	2.789	2.789	2.830	2.668	2.870	435,395	2.7772	0.00%
2010-06-09	0	0.345	0.345	0.350	0.340	0.370	2,280,000	802,650	0.3520	2.789	2.789	2.830	2.749	2.991	282,017	2.8461	-2.82%
2010-06-08	0	0.355	0.345	0.355	0.345	0.375	4,600,000	1,623,650	0.3530	2.870	2.789	2.870	2.789	3.032	568,982	2.8536	0.00%
2010-06-07	0	0.355	0.355	0.365	0.355	0.380	2,780,000	1,001,750	0.3603	2.870	2.870	2.951	2.870	3.072	343,863	2.9132	-8.97%
2010-06-04	0	0.390	0.385	0.390	0.375	0.425	22,420,000	8,914,750	0.3976	3.153	3.113	3.153	3.032	3.436	2,773,169	3.2146	5.41%
2010-06-03	0	0.370	0.360	0.370	0.360	0.370	2,600,000	951,300	0.3659	2.991	2.910	2.991	2.910	2.991	321,599	2.9580	1.37%
2010-06-02	0	0.365	0.355	0.370	0.350	0.365	2,500,000	891,650	0.3567	2.951	2.870	2.991	2.830	2.951	309,229	2.8835	5.80%
2010-06-01	0	0.345	0.340	0.350	0.345	0.350	2,140,000	744,000	0.3477	2.789	2.749	2.830	2.789	2.830	264,700	2.8107	-4.17%
2010-05-31	0	0.360	0.350	0.360	0.350	0.385	8,240,000	2,949,600	0.3580	2.910	2.830	2.910	2.830	3.113	1,019,220	2.8940	2.86%
2010-05-28	0	0.350	0.335	0.355	0.335	0.360	5,580,000	1,910,100	0.3423	2.830	2.708	2.870	2.708	2.910	690,200	2.7675	1.45%
2010-05-27	0	0.345	0.315	0.345	0.280	0.345	5,840,000	1,790,400	0.3066	2.789	2.547	2.789	2.264	2.789	722,360	2.4785	13.11%
2010-05-26	0	0.305	0.290	0.310	0.280	0.345	9,140,000	2,732,900	0.2990	2.466	2.345	2.506	2.264	2.789	1,130,543	2.4173	-4.69%
2010-05-25	0	0.320	0.320	0.325	0.320	0.355	2,660,000	885,200	0.3328	2.587	2.587	2.627	2.587	2.870	329,020	2.6904	-9.86%
2010-05-24	0	0.355	0.350	0.355	0.345	0.385	9,540,000	3,516,100	0.3686	2.870	2.830	2.870	2.789	3.113	1,180,019	2.9797	-5.33%
2010-05-20	0	0.375	0.365	0.375	0.340	0.385	12,000,000	4,351,800	0.3627	3.032	2.951	3.032	2.749	3.113	1,484,301	2.9319	1.35%
2010-05-19	0	0.370	0.360	0.375	0.360	0.410	15,330,000	5,944,400	0.3878	2.991	2.910	3.032	2.910	3.315	1,896,195	3.1349	-4.39%
2010-05-18	0	3.870	3.860	3.880	3.820	3.950	968,000	3,733,420	3.8568	3.129	3.121	3.137	3.088	3.193	1,197,336	3.1181	0.00%
2010-05-17	0	3.870	3.800	3.870	3.700	3.990	648,250	2,511,680	3.8746	3.129	3.072	3.129	2.991	3.226	801,832	3.1324	-1.78%
2010-05-14	0	3.940	3.870	3.980	3.530	3.970	1,564,000	5,851,160	3.7412	3.185	3.129	3.218	2.854	3.210	1,934,539	3.0246	10.99%
2010-05-13	0	3.550	3.550	3.560	3.450	3.600	696,000	2,467,800	3.5457	2.870	2.870	2.878	2.789	2.910	860,895	2.8666	1.43%
2010-05-12	0	3.500	3.490	3.500	3.500	3.600	273,000	959,900	3.5161	2.830	2.822	2.830	2.830	2.910	337,678	2.8426	-2.51%
2010-05-11	0	3.590	3.530	3.600	3.400	3.640	1,436,000	5,092,580	3.5464	2.902	2.854	2.910	2.749	2.943	1,776,214	2.8671	-0.55%
2010-05-10	0	3.610	3.540	3.610	3.400	3.750	893,000	3,189,320	3.5715	2.919	2.862	2.919	2.749	3.032	1,104,567	2.8874	3.44%
2010-05-07	0	3.490	3.420	3.490	3.380	3.670	624,000	2,204,400	3.5327	2.822	2.765	2.822	2.733	2.967	771,837	2.8560	-1.69%
2010-05-06	0	3.550	3.550	3.600	3.500	3.760	802,000	2,875,180	3.5850	2.870	2.870	2.910	2.830	3.040	992,008	2.8983	-3.79%
2010-05-05	0	3.690	3.690	3.730	3.690	3.920	1,110,000	4,227,220	3.8083	2.983	2.983	3.016	2.983	3.169	1,372,978	3.0789	-1.34%
2010-05-04	0	3.740	3.730	3.760	3.700	3.930	996,000	3,790,360	3.8056	3.024	3.016	3.040	2.991	3.177	1,231,970	3.0767	-2.86%
2010-05-03	0	3.850	3.840	3.850	3.740	3.950	1,264,000	4,904,900	3.8805	3.113	3.104	3.113	3.024	3.193	1,563,464	3.1372	2.94%
2010-04-30	0	3.740	3.710	3.720	3.620	3.870	1,340,000	5,047,040	3.7664	3.024	2.999	3.007	2.927	3.129	1,657,470	3.0450	2.47%
2010-04-29	0	3.650	3.620	3.670	3.450	3.870	944,000	3,478,840	3.6852	2.951	2.927	2.967	2.789	3.129	1,167,650	2.9794	-4.45%
2010-04-28	0	3.820	3.810	3.830	3.760	3.850	470,000	1,798,080	3.8257	3.088	3.080	3.096	3.040	3.113	581,351	3.0929	-1.04%
2010-04-27	0	3.860	3.830	3.860	3.770	3.870	480,000	1,839,180	3.8316	3.121	3.096	3.121	3.048	3.129	593,720	3.0977	-0.26%
2010-04-26	0	3.870	3.880	3.890	3.710	4.060	1,960,000	7,707,940	3.9326	3.129	3.137	3.145	2.999	3.282	2,424,358	3.1794	-4.44%
2010-04-23	0	4.050	4.050	4.070	3.850	4.060	1,518,000	6,080,720	4.0057	3.274	3.274	3.290	3.113	3.282	1,877,641	3.2385	0.25%
2010-04-22	0	4.040	4.040	4.050	3.980	4.140	1,673,000	6,768,640	4.0458	3.266	3.266	3.274	3.218	3.347	2,069,363	3.2709	0.50%
2010-04-21	0	4.020	4.020	4.040	3.880	4.050	1,872,000	7,400,000	3.9530	3.250	3.250	3.266	3.137	3.274	2,315,510	3.1958	2.81%
2010-04-20	0	3.910	3.910	3.920	3.810	3.960	2,148,000	8,401,700	3.9114	3.161	3.161	3.169	3.080	3.202	2,656,899	3.1622	1.03%
2010-04-19	0	3.870	3.840	3.870	3.760	3.900	2,036,000	7,819,520	3.8406	3.129	3.104	3.129	3.040	3.153	2,518,364	3.1050	0.26%
2010-04-16	0	3.860	3.860	3.870	3.700	3.900	2,664,000	10,152,160	3.8109	3.121	3.121	3.129	2.991	3.153	3,295,148	3.0809	4.32%
2010-04-15	0	3.700	3.700	3.740	3.700	3.950	1,724,000	6,644,740	3.8543	2.991	2.991	3.024	2.991	3.193	2,132,446	3.1160	-4.64%
2010-04-14	0	3.880	3.800	3.870	3.650	3.880	1,881,000	7,090,760	3.7697	3.137	3.072	3.129	2.951	3.137	2,326,642	3.0476	1.31%
2010-04-13	0	3.830	3.810	3.850	3.820	4.040	1,492,000	5,878,980	3.9403	3.096	3.080	3.113	3.088	3.266	1,845,481	3.1856	-4.25%
2010-04-12	0	4.000	4.000	4.010	4.000	4.090	690,000	2,771,800	4.0171	3.234	3.234	3.242	3.234	3.307	853,473	3.2477	0.00%
2010-04-09	0	4.000	3.990	4.000	4.000	4.140	802,000	3,241,420	4.0417	3.234	3.226	3.234	3.234	3.347	992,008	3.2675	-2.68%
2010-04-08	0	4.110	4.100	4.170	4.110	4.230	478,000	1,986,140	4.1551	3.323	3.315	3.371	3.323	3.420	591,247	3.3592	-2.14%
2010-04-07	0	4.200	4.170	4.230	4.150	4.410	738,000	3,172,180	4.2983	3.396	3.371	3.420	3.355	3.565	912,845	3.4750	-1.64%
2010-04-01	0	4.270	4.260	4.300	4.270	4.450	402,500	1,746,985	4.3403	3.452	3.444	3.476	3.452	3.598	497,859	3.5090	-2.06%
2010-03-31	0	4.360	4.360	4.400	4.320	4.590	822,000	3,680,960	4.4781	3.525	3.525	3.557	3.493	3.711	1,016,746	3.6203	-0.23%
2010-03-30	0	4.370	4.340	4.380	4.330	4.430	484,000	2,120,840	4.3819	3.533	3.509	3.541	3.501	3.581	598,668	3.5426	0.23%
2010-03-29	0	4.360	4.360	4.400	4.300	4.550	1,382,000	6,171,260	4.4655	3.525	3.525	3.557	3.476	3.678	1,709,420	3.6101	-2.90%
2010-03-26	0	4.490	4.470	4.500	4.330	4.500	1,240,000	5,519,340	4.4511	3.630	3.614	3.638	3.501	3.638	1,533,778	3.5985	3.94%
2010-03-25	0	4.320	4.300	4.320	4.250	4.330	1,056,000	4,526,280	4.2863	3.493	3.476	3.493	3.436	3.501	1,306,185	3.4653	0.70%
2010-03-24	0	4.300	4.260	4.300	4.250	4.400	858,000	3,697,120	4.3090	3.468	3.436	3.468	3.428	3.549	1,063,749	3.4756	1.18%
2010-03-23	0	4.250	4.210	4.260	4.190	4.500	1,130,000	4,826,300	4.2711	3.428	3.396	3.436	3.380	3.630	1,400,975	3.4450	-5.56%
2010-03-22	0	4.500	4.500	4.560	4.460	4.530	613,000	2,754,360	4.4932	3.630	3.630	3.678	3.597	3.654	759,998	3.6242	-1.53%
2010-03-19	0	4.570	4.550	4.590	4.510	4.740	1,694,200	7,864,860	4.6422	3.686	3.670	3.702	3.638	3.823	2,100,471	3.7443	-0.65%
2010-03-18	0	4.600	4.590	4.600	4.250	4.630	3,029,000	13,511,480	4.4607	3.710	3.702	3.710	3.428	3.734	3,755,357	3.5979	7.23%
2010-03-17	0	4.290	4.280	4.290	4.120	4.290	1,489,000	6,261,140	4.2049	3.460	3.452	3.460	3.323	3.460	1,846,063	3.3916	4.13%
2010-03-16	0	4.120	4.110	4.140	3.950	4.160	3,234,000	13,132,100	4.0606	3.323	3.315	3.339	3.186	3.355	4,009,516	3.2752	5.37%
2010-03-15	0	3.910	3.910	3.930	3.690	3.950	2,590,000	9,864,320	3.8086	3.154	3.154	3.170	2.976	3.186	3,211,084	3.0720	5.96%
2010-03-12	0	3.690	3.690	3.700	3.680	3.750	1,182,000	4,390,320	3.7143	2.976	2.976	2.984	2.968	3.025	1,465,445	2.9959	-1.07%
2010-03-11	0	3.730	3.700	3.740	3.650	3.780	1,846,000	6,862,960	3.7177	3.009	2.984	3.017	2.944	3.049	2,288,672	2.9987	0.81%
2010-03-10	0	3.700	3.680	3.710	3.660	3.750	856,000	3,173,580	3.7075	2.984	2.968	2.992	2.952	3.025	1,061,270	2.9904	0.54%
2010-03-09	0	3.680	3.670	3.700	3.680	3.740	826,600	3,061,800	3.7041	2.968	2.960	2.984	2.968	3.017	1,024,819	2.9876	-1.34%
2010-03-08	0	3.730	3.700	3.730	3.650	3.780	1,826,000	6,798,000	3.7229	3.009	2.984	3.009	2.944	3.049	2,263,876	3.0028	1.08%
2010-03-05	0	3.690	3.650	3.690	3.590	3.690	1,196,000	4,343,400	3.6316	2.976	2.944	2.976	2.896	2.976	1,482,802	2.9292	1.65%
2010-03-04	0	3.630	3.620	3.630	3.610	3.680	1,154,000	4,203,420	3.6425	2.928	2.920	2.928	2.912	2.968	1,430,730	2.9380	-0.27%
2010-03-03	0	3.640	3.610	3.650	3.560	3.690	1,572,000	5,710,180	3.6324	2.936	2.912	2.944	2.871	2.976	1,948,967	2.9298	0.55%
2010-03-02	0	3.620	3.620	3.650	3.600	3.750	1,048,000	3,863,900	3.6869	2.920	2.920	2.944	2.904	3.025	1,299,311	2.9738	-3.72%
2010-03-01	0	3.760	3.700	3.760	3.700	3.820	690,000	2,609,220	3.7815	3.033	2.984	3.033	2.984	3.081	855,463	3.0501	-0.27%
2010-02-26	0	3.770	3.760	3.790	3.770	3.980	2,932,000	11,307,540	3.8566	3.041	3.033	3.057	3.041	3.210	3,635,096	3.1107	1.07%
2010-02-25	0	3.730	3.670	3.730	3.680	3.740	350,200	1,296,362	3.7018	3.009	2.960	3.009	2.968	3.017	434,178	2.9858	0.00%
2010-02-24	0	3.730	3.720	3.730	3.640	3.780	856,000	3,205,220	3.7444	3.009	3.000	3.009	2.936	3.049	1,061,270	3.0202	1.08%
2010-02-23	0	3.690	3.650	3.690	3.620	3.690	1,080,000	3,949,920	3.6573	2.976	2.944	2.976	2.920	2.976	1,338,985	2.9499	0.27%
2010-02-22	0	3.680	3.660	3.700	3.680	3.850	1,706,000	6,438,620	3.7741	2.968	2.952	2.984	2.968	3.105	2,115,100	3.0441	0.00%
2010-02-19	0	3.680	3.680	3.690	3.610	3.730	1,546,000	5,683,680	3.6764	2.968	2.968	2.976	2.912	3.009	1,916,732	2.9653	-1.08%
2010-02-18	0	3.720	3.680	3.720	3.260	3.750	3,624,000	12,787,300	3.5285	3.000	2.968	3.000	2.629	3.025	4,493,038	2.8460	7.51%
2010-02-17	0	3.460	3.320	3.460	3.400	3.470	77,000	263,010	3.4157	2.791	2.678	2.791	2.742	2.799	95,465	2.7551	1.17%
2010-02-12	0	3.420	3.360	3.420	3.330	3.460	138,500	475,250	3.4314	2.759	2.710	2.759	2.686	2.791	171,712	2.7677	0.59%
2010-02-11	0	3.400	3.320	3.440	3.280	3.400	368,000	1,216,040	3.3045	2.742	2.678	2.775	2.646	2.742	456,247	2.6653	3.66%
2010-02-10	0	3.280	3.220	3.280	3.220	3.350	126,000	413,320	3.2803	2.646	2.597	2.646	2.597	2.702	156,215	2.6458	0.00%
2010-02-09	0	3.280	3.210	3.280	3.200	3.300	244,000	784,840	3.2166	2.646	2.589	2.646	2.581	2.662	302,511	2.5944	-0.61%
2010-02-08	0	3.300	3.230	3.300	3.250	3.340	186,000	609,680	3.2778	2.662	2.605	2.662	2.621	2.694	230,603	2.6439	-0.30%
2010-02-05	0	3.310	3.220	3.330	3.250	3.350	216,000	709,780	3.2860	2.670	2.597	2.686	2.621	2.702	267,797	2.6504	-0.60%
2010-02-04	0	3.330	3.270	3.330	3.260	3.370	58,000	191,560	3.3028	2.686	2.638	2.686	2.629	2.718	71,908	2.6639	-0.60%
2010-02-03	0	3.350	3.270	3.350	3.200	3.380	58,000	192,200	3.3138	2.702	2.638	2.702	2.581	2.726	71,908	2.6728	0.30%
2010-02-02	0	3.340	3.310	3.350	3.310	3.400	760,000	2,545,360	3.3492	2.694	2.670	2.702	2.670	2.742	942,249	2.7014	1.21%
2010-02-01	0	3.300	3.240	3.300	3.230	3.370	264,000	863,240	3.2698	2.662	2.613	2.662	2.605	2.718	327,307	2.6374	0.30%
2010-01-29	0	3.290	3.300	3.360	3.190	3.370	628,000	2,032,920	3.2371	2.654	2.662	2.710	2.573	2.718	778,595	2.6110	-2.37%
2010-01-28	0	3.370	3.300	3.370	3.100	3.500	364,000	1,214,560	3.3367	2.718	2.662	2.718	2.500	2.823	451,287	2.6913	5.31%
2010-01-27	0	3.200	3.110	3.200	3.080	3.340	676,000	2,134,560	3.1576	2.581	2.508	2.581	2.484	2.694	838,105	2.5469	-5.33%
2010-01-26	0	3.380	3.300	3.380	3.380	3.450	290,000	987,580	3.4054	2.726	2.662	2.726	2.726	2.783	359,542	2.7468	-1.46%
2010-01-25	0	3.430	3.380	3.430	3.400	3.440	186,000	633,840	3.4077	2.767	2.726	2.767	2.742	2.775	230,603	2.7486	0.88%
2010-01-22	0	3.400	3.330	3.400	3.290	3.510	544,000	1,833,240	3.3699	2.742	2.686	2.742	2.654	2.831	674,452	2.7181	-3.13%
2010-01-21	0	3.510	3.460	3.510	3.380	3.650	1,258,000	4,436,340	3.5265	2.831	2.791	2.831	2.726	2.944	1,559,669	2.8444	1.45%
2010-01-20	0	3.460	3.390	3.460	3.380	3.470	696,000	2,384,680	3.4263	2.791	2.734	2.791	2.726	2.799	862,901	2.7636	0.29%
2010-01-19	0	3.450	3.430	3.450	3.410	3.510	872,000	3,009,280	3.4510	2.783	2.767	2.783	2.750	2.831	1,081,106	2.7835	0.00%
2010-01-18	0	3.450	3.370	3.450	3.350	3.490	216,000	741,000	3.4306	2.783	2.718	2.783	2.702	2.815	267,797	2.7670	-1.15%
2010-01-15	0	3.490	3.400	3.490	3.360	3.500	476,000	1,636,500	3.4380	2.815	2.742	2.815	2.710	2.823	590,145	2.7730	1.45%
2010-01-14	0	3.440	3.440	3.450	3.400	3.490	517,750	1,786,243	3.4500	2.775	2.775	2.783	2.742	2.815	641,907	2.7827	-0.29%
2010-01-13	0	3.450	3.410	3.450	3.180	3.490	976,000	3,259,120	3.3393	2.783	2.750	2.783	2.565	2.815	1,210,046	2.6934	2.07%
2010-01-12	0	3.380	3.370	3.400	3.260	3.500	1,228,000	4,112,480	3.3489	2.726	2.718	2.742	2.629	2.823	1,522,475	2.7012	-4.79%
2010-01-11	0	3.550	3.560	3.630	3.500	3.860	1,110,000	4,165,440	3.7526	2.863	2.871	2.928	2.823	3.113	1,376,179	3.0268	-5.08%
2010-01-08	0	3.740	3.700	3.790	3.400	3.830	3,099,000	11,356,830	3.6647	3.017	2.984	3.057	2.742	3.089	3,842,143	2.9559	10.00%
2010-01-07	0	3.400	3.400	3.480	2.930	3.480	2,263,440	7,404,808	3.2715	2.742	2.742	2.807	2.363	2.807	2,806,215	2.6387	9.68%
2010-01-06	0	3.100	3.100	3.140	3.080	3.180	1,203,000	3,782,420	3.1442	2.500	2.500	2.533	2.484	2.565	1,491,480	2.5360	0.32%
2010-01-05	0	3.090	3.090	3.110	2.800	3.200	2,754,000	8,394,500	3.0481	2.492	2.492	2.508	2.258	2.581	3,414,411	2.4585	14.02%
2010-01-04	0	2.710	2.710	2.740	2.350	2.740	1,734,000	4,359,720	2.5143	2.186	2.186	2.210	1.895	2.210	2,149,815	2.0280	17.83%
2009-12-31	0	2.300	2.340	2.360	2.300	2.390	600,000	1,413,660	2.3561	1.855	1.887	1.904	1.855	1.928	743,880	1.9004	0.00%
2009-12-30	0	2.300	2.260	2.300	2.250	2.300	242,000	553,540	2.2874	1.855	1.823	1.855	1.815	1.855	300,032	1.8449	0.88%
2009-12-29	0	2.280	2.280	2.290	2.260	2.300	304,000	694,860	2.2857	1.839	1.839	1.847	1.823	1.855	376,899	1.8436	0.00%
2009-12-28	0	2.280	2.280	2.330	2.280	2.350	494,000	1,153,360	2.3347	1.839	1.839	1.879	1.839	1.895	612,462	1.8832	-0.87%
2009-12-24	0	2.300	2.270	2.340	2.230	2.350	146,000	335,180	2.2958	1.855	1.831	1.887	1.799	1.895	181,011	1.8517	-2.13%
2009-12-23	0	2.350	2.260	2.350	2.320	2.360	86,000	201,920	2.3479	1.895	1.823	1.895	1.871	1.904	106,623	1.8938	1.29%
2009-12-22	0	2.320	2.270	2.330	2.260	2.330	96,000	220,280	2.2946	1.871	1.831	1.879	1.823	1.879	119,021	1.8508	2.65%
2009-12-21	0	2.260	2.260	2.280	2.200	2.360	622,000	1,395,300	2.2432	1.823	1.823	1.839	1.774	1.904	771,156	1.8094	1.80%
2009-12-18	0	2.220	2.230	2.250	2.170	2.220	386,000	846,920	2.1941	1.791	1.799	1.815	1.750	1.791	478,563	1.7697	-2.63%
2009-12-17	0	2.280	2.240	2.280	2.240	2.280	204,000	457,360	2.2420	1.839	1.807	1.839	1.807	1.839	252,919	1.8083	-0.44%
2009-12-16	0	2.290	2.240	2.300	2.230	2.300	716,000	1,616,180	2.2572	1.847	1.807	1.855	1.799	1.855	887,697	1.8206	0.00%
2009-12-15	0	2.290	2.250	2.290	2.250	2.290	327,000	740,820	2.2655	1.847	1.815	1.847	1.815	1.847	405,415	1.8273	0.00%
2009-12-14	0	2.290	2.290	2.320	2.230	2.340	592,200	1,350,234	2.2800	1.847	1.847	1.871	1.799	1.887	734,210	1.8390	-2.55%
2009-12-11	0	2.350	2.300	2.400	2.300	2.440	530,000	1,256,260	2.3703	1.895	1.855	1.936	1.855	1.968	657,094	1.9118	-2.08%
2009-12-10	0	2.400	2.360	2.400	2.350	2.430	1,384,400	3,310,964	2.3916	1.936	1.904	1.936	1.895	1.960	1,716,380	1.9290	0.00%
2009-12-09	0	2.400	2.370	2.410	2.330	2.410	1,110,700	2,665,951	2.4002	1.936	1.912	1.944	1.879	1.944	1,377,047	1.9360	1.27%
2009-12-08	0	2.370	2.340	2.390	2.340	2.500	1,214,000	2,929,420	2.4130	1.912	1.887	1.928	1.887	2.016	1,505,118	1.9463	-0.84%
2009-12-07	0	2.390	2.370	2.390	1.990	2.460	4,864,000	11,211,060	2.3049	1.928	1.912	1.928	1.605	1.984	6,030,391	1.8591	17.73%
2009-12-04	0	2.030	2.020	2.030	1.900	2.100	734,000	1,495,700	2.0377	1.637	1.629	1.637	1.533	1.694	910,014	1.6436	-4.25%
2009-12-03	0	2.120	2.110	2.120	2.100	2.230	790,000	1,685,900	2.1341	1.710	1.702	1.710	1.694	1.799	979,443	1.7213	1.44%
2009-12-02	0	2.090	2.060	2.090	2.060	2.250	2,053,000	4,330,360	2.1093	1.686	1.662	1.686	1.662	1.815	2,545,311	1.7013	-4.13%
2009-12-01	0	2.180	2.160	2.180	2.050	2.500	6,665,500	15,179,350	2.2773	1.758	1.742	1.758	1.653	2.016	8,263,892	1.8368	9.00%
2009-11-30	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	0.00%
2009-11-19	0	2.310	2.310	2.320	2.180	2.320	1,609,000	3,617,860	2.2485	1.613	1.613	1.620	1.522	1.620	2,304,040	1.5702	6.45%
2009-11-18	0	2.170	2.170	2.190	2.120	2.180	1,082,000	2,335,480	2.1585	1.515	1.515	1.529	1.480	1.522	1,549,391	1.5074	2.84%
2009-11-17	0	2.110	2.110	2.180	2.100	2.200	1,614,000	3,459,420	2.1434	1.473	1.473	1.522	1.467	1.536	2,311,199	1.4968	0.00%
2009-11-16	0	2.110	2.110	2.130	1.980	2.130	2,495,000	5,167,220	2.0710	1.473	1.473	1.487	1.383	1.487	3,572,765	1.4463	7.11%
2009-11-13	0	1.970	1.970	1.980	1.940	1.980	442,000	869,180	1.9665	1.376	1.376	1.383	1.355	1.383	632,931	1.3733	0.51%
2009-11-12	0	1.960	1.940	1.960	1.930	1.980	246,000	477,960	1.9429	1.369	1.355	1.369	1.348	1.383	352,265	1.3568	0.51%
2009-11-11	0	1.950	1.930	1.970	1.920	1.970	490,000	956,620	1.9523	1.362	1.348	1.376	1.341	1.376	701,665	1.3634	-1.02%
2009-11-10	0	1.970	1.960	1.970	1.950	2.000	328,000	642,760	1.9596	1.376	1.369	1.376	1.362	1.397	469,686	1.3685	-0.51%
2009-11-09	0	1.980	1.960	1.980	1.940	1.980	618,000	1,210,480	1.9587	1.383	1.369	1.383	1.355	1.383	884,957	1.3678	2.59%
2009-11-06	0	1.930	1.920	1.930	1.910	1.960	445,000	859,850	1.9322	1.348	1.341	1.348	1.334	1.369	637,227	1.3494	0.52%
2009-11-05	0	1.920	1.920	1.950	1.910	1.970	508,000	982,640	1.9343	1.341	1.341	1.362	1.334	1.376	727,441	1.3508	-2.54%
2009-11-04	0	1.970	1.960	1.980	1.950	2.000	510,000	1,010,760	1.9819	1.376	1.369	1.383	1.362	1.397	730,305	1.3840	0.51%
2009-11-03	0	1.960	1.950	2.000	1.950	2.020	962,000	1,906,360	1.9817	1.369	1.362	1.397	1.362	1.411	1,377,555	1.3839	1.55%
2009-11-02	0	1.930	1.920	1.940	1.860	1.970	1,372,998	2,627,056	1.9134	1.348	1.341	1.355	1.299	1.376	1,966,092	1.3362	4.89%
2009-10-30	0	1.840	1.830	1.850	1.810	1.850	962,000	1,761,020	1.8306	1.285	1.278	1.292	1.264	1.292	1,377,555	1.2784	3.37%
2009-10-29	0	1.780	1.780	1.800	1.730	1.780	552,000	972,620	1.7620	1.243	1.243	1.257	1.208	1.243	790,447	1.2305	0.56%
2009-10-28	0	1.770	1.760	1.780	1.740	1.770	602,000	1,058,300	1.7580	1.236	1.229	1.243	1.215	1.236	862,046	1.2277	-0.56%
2009-10-27	0	1.780	1.760	1.780	1.750	1.800	948,000	1,677,120	1.7691	1.243	1.229	1.243	1.222	1.257	1,357,508	1.2354	-1.11%
2009-10-23	0	1.800	1.800	1.810	1.760	1.850	1,390,000	2,513,440	1.8082	1.257	1.257	1.264	1.229	1.292	1,990,438	1.2628	-1.64%
2009-10-22	0	1.830	1.820	1.830	1.800	1.850	1,708,000	3,133,840	1.8348	1.278	1.271	1.278	1.257	1.292	2,445,805	1.2813	-0.54%
2009-10-21	0	1.840	1.830	1.840	1.790	1.920	5,915,700	10,892,260	1.8412	1.285	1.278	1.285	1.250	1.341	8,471,105	1.2858	6.98%
2009-10-20	0	1.720	1.720	1.730	1.710	1.750	942,000	1,626,600	1.7268	1.201	1.201	1.208	1.194	1.222	1,348,916	1.2059	1.18%
2009-10-19	0	1.700	1.690	1.700	1.690	1.750	764,300	1,305,821	1.7085	1.187	1.180	1.187	1.180	1.222	1,094,455	1.1931	-1.16%
2009-10-16	0	1.720	1.690	1.720	1.680	1.720	833,000	1,416,900	1.7010	1.201	1.180	1.201	1.173	1.201	1,192,831	1.1878	1.78%
2009-10-15	0	1.690	1.680	1.690	1.640	1.720	1,092,000	1,844,520	1.6891	1.180	1.173	1.180	1.145	1.201	1,563,711	1.1796	6.96%
2009-10-14	0	1.580	1.570	1.620	1.580	1.590	342,000	540,480	1.5804	1.103	1.096	1.131	1.103	1.110	489,734	1.1036	0.00%
2009-10-13	0	1.580	1.580	1.610	1.550	1.610	434,000	691,700	1.5938	1.103	1.103	1.124	1.082	1.124	621,475	1.1130	1.94%
2009-10-12	0	1.550	1.550	1.600	1.500	1.610	634,000	967,340	1.5258	1.082	1.082	1.117	1.048	1.124	907,869	1.0655	-2.52%
2009-10-09	0	1.590	1.530	1.590	1.450	1.590	886,000	1,324,460	1.4949	1.110	1.068	1.110	1.013	1.110	1,268,725	1.0439	6.00%
2009-10-08	0	1.500	1.470	1.510	1.380	1.510	1,009,000	1,467,870	1.4548	1.048	1.027	1.054	0.964	1.054	1,444,858	1.0159	2.74%
2009-10-07	0	1.460	1.460	1.470	1.350	1.490	1,272,000	1,798,940	1.4143	1.020	1.020	1.027	0.943	1.041	1,821,466	0.9876	9.77%
2009-10-06	0	1.330	1.330	1.350	1.280	1.350	304,000	401,260	1.3199	0.929	0.929	0.943	0.894	0.943	435,319	0.9218	5.56%
2009-10-05	0	1.260	1.250	1.300	-	-	0	0	-	0.880	0.873	0.908	-	-	0	-	0.00%
2009-10-02	0	1.260	1.260	1.320	1.250	1.260	86,000	107,900	1.2547	0.880	0.880	0.922	0.873	0.880	123,149	0.8762	-4.55%
2009-09-30	0	1.320	1.270	1.320	1.280	1.320	262,000	338,340	1.2914	0.922	0.887	0.922	0.894	0.922	375,176	0.9018	-2.22%
2009-09-29	0	1.350	1.290	1.350	-	-	0	0	-	0.943	0.901	0.943	-	-	0	-	0.00%
2009-09-28	0	1.350	1.320	1.350	1.300	1.350	386,000	514,480	1.3328	0.943	0.922	0.943	0.908	0.943	552,740	0.9308	3.85%
2009-09-25	0	1.300	1.280	1.300	1.280	1.320	100,000	129,920	1.2992	0.908	0.894	0.908	0.894	0.922	143,197	0.9073	4.00%
2009-09-24	0	1.250	1.230	1.280	1.220	1.250	52,000	63,700	1.2250	0.873	0.859	0.894	0.852	0.873	74,462	0.8555	-3.10%
2009-09-23	0	1.290	1.260	1.340	1.280	1.290	46,000	59,180	1.2865	0.901	0.880	0.936	0.894	0.901	65,871	0.8984	-0.77%
2009-09-22	0	1.300	1.270	1.300	1.310	1.310	22,000	28,820	1.3100	0.908	0.887	0.908	0.915	0.915	31,503	0.9148	1.56%
2009-09-21	0	1.280	1.280	1.330	1.240	1.340	430,000	556,900	1.2951	0.894	0.894	0.929	0.866	0.936	615,747	0.9044	-1.54%
2009-09-18	0	1.300	1.290	1.320	1.270	1.300	304,000	389,420	1.2810	0.908	0.901	0.922	0.887	0.908	435,319	0.8946	1.56%
2009-09-17	0	1.280	1.260	1.310	1.250	1.440	1,080,000	1,457,400	1.3494	0.894	0.880	0.915	0.873	1.006	1,546,528	0.9424	4.92%
2009-09-16	0	1.220	1.160	1.210	1.070	1.230	746,000	855,580	1.1469	0.852	0.810	0.845	0.747	0.859	1,068,250	0.8009	14.02%
2009-09-15	0	1.070	1.070	1.090	1.020	1.090	174,000	186,180	1.0700	0.747	0.747	0.761	0.712	0.761	249,163	0.7472	-0.93%
2009-09-14	0	1.080	1.050	1.080	1.030	1.080	160,000	171,360	1.0710	0.754	0.733	0.754	0.719	0.754	229,115	0.7479	2.86%
2009-09-11	0	1.050	1.040	1.050	1.020	1.050	190,000	197,300	1.0384	0.733	0.726	0.733	0.712	0.733	272,074	0.7252	0.00%
2009-09-10	0	1.050	1.050	1.070	1.010	1.080	230,000	238,440	1.0367	0.733	0.733	0.747	0.705	0.754	329,353	0.7240	0.00%
2009-09-09	0	1.050	1.050	1.070	1.050	1.070	74,000	78,000	1.0541	0.733	0.733	0.747	0.733	0.747	105,966	0.7361	-1.87%
2009-09-08	0	1.070	1.040	1.070	1.050	1.070	100,000	105,120	1.0512	0.747	0.726	0.747	0.733	0.747	143,197	0.7341	1.90%
2009-09-07	0	1.050	1.040	1.070	1.050	1.060	121,000	127,220	1.0514	0.733	0.726	0.747	0.733	0.740	173,268	0.7342	-0.94%
2009-09-04	0	1.060	1.060	1.090	1.030	1.040	77,000	79,890	1.0375	0.740	0.740	0.761	0.719	0.726	110,262	0.7245	-2.75%
2009-09-03	0	1.090	1.040	1.090	0.980	1.100	236,000	242,760	1.0286	0.761	0.726	0.761	0.684	0.768	337,945	0.7183	10.10%
2009-09-02	0	0.990	0.970	1.010	0.970	1.000	126,000	124,360	0.9870	0.691	0.677	0.705	0.677	0.698	180,428	0.6892	-1.00%
2009-09-01	0	1.000	0.950	1.020	0.930	1.000	32,000	31,860	0.9956	0.698	0.663	0.712	0.649	0.698	45,823	0.6953	0.00%
2009-08-31	0	1.000	0.930	1.040	-	-	0	0	-	0.698	0.649	0.726	-	-	0	-	0.00%
2009-08-28	0	1.000	0.970	1.000	-	-	0	0	-	0.698	0.677	0.698	-	-	0	-	0.00%
2009-08-27	0	1.000	1.000	1.010	-	-	0	0	-	0.698	0.698	0.705	-	-	0	-	0.00%
2009-08-26	0	1.000	0.990	1.020	0.970	1.030	240,000	237,840	0.9910	0.698	0.691	0.712	0.677	0.719	343,673	0.6921	3.09%
2009-08-25	0	0.970	0.930	0.970	0.930	0.970	52,000	48,440	0.9315	0.677	0.649	0.677	0.649	0.677	74,462	0.6505	4.30%
2009-08-24	0	0.930	0.960	0.980	0.900	0.900	10,000	9,000	0.9000	0.649	0.670	0.684	0.629	0.629	14,320	0.6285	0.00%
2009-08-21	0	0.930	0.900	0.970	-	-	0	0	-	0.649	0.629	0.677	-	-	0	-	0.00%
2009-08-20	0	0.930	0.870	0.980	-	-	0	0	-	0.649	0.608	0.684	-	-	0	-	0.00%
2009-08-19	0	0.930	0.840	0.980	-	-	0	0	-	0.649	0.587	0.684	-	-	0	-	0.00%
2009-08-18	0	0.930	0.890	0.980	-	-	0	0	-	0.649	0.622	0.684	-	-	0	-	0.00%
2009-08-17	0	0.930	0.910	0.930	0.930	0.930	14,000	13,020	0.9300	0.649	0.635	0.649	0.649	0.649	20,048	0.6495	-5.10%
2009-08-14	0	0.980	0.930	1.030	-	-	0	0	-	0.684	0.649	0.719	-	-	0	-	0.00%
2009-08-13	0	0.980	0.950	1.000	-	-	6,000	5,640	0.9400	0.684	0.663	0.698	-	-	8,592	0.6564	0.00%
2009-08-12	0	0.980	0.910	1.000	-	-	0	0	-	0.684	0.635	0.698	-	-	0	-	0.00%
2009-08-11	0	0.980	0.950	0.980	0.980	0.980	16,000	15,680	0.9800	0.684	0.663	0.684	0.684	0.684	22,912	0.6844	2.08%
2009-08-10	0	0.960	0.960	1.000	-	-	0	0	-	0.670	0.670	0.698	-	-	0	-	0.00%
2009-08-07	0	0.960	0.960	1.000	0.960	0.960	60,000	57,600	0.9600	0.670	0.670	0.698	0.670	0.670	85,918	0.6704	-2.04%
2009-08-06	0	0.980	0.980	1.000	0.970	1.000	54,000	53,240	0.9859	0.684	0.684	0.698	0.677	0.698	77,326	0.6885	-2.00%
2009-08-05	0	1.000	0.980	1.000	-	-	0	0	-	0.698	0.684	0.698	-	-	0	-	0.00%
2009-08-04	0	1.000	0.980	1.000	0.990	1.000	120,000	119,200	0.9933	0.698	0.684	0.698	0.691	0.698	171,836	0.6937	-1.96%
2009-08-03	0	1.020	0.990	1.020	0.980	1.030	250,000	248,380	0.9935	0.712	0.691	0.712	0.684	0.719	357,992	0.6938	2.00%
2009-07-31	0	1.000	1.000	1.020	0.990	1.000	90,000	89,980	0.9998	0.698	0.698	0.712	0.691	0.698	128,877	0.6982	2.04%
2009-07-30	0	0.980	0.960	0.990	0.960	1.000	178,000	175,060	0.9835	0.684	0.670	0.691	0.670	0.698	254,891	0.6868	-2.00%
2009-07-29	0	1.000	0.970	1.010	0.970	1.050	546,000	549,640	1.0067	0.698	0.677	0.705	0.677	0.733	781,856	0.7030	0.00%
2009-07-28	0	1.000	1.000	1.020	0.960	1.020	440,000	428,800	0.9745	0.698	0.698	0.712	0.670	0.712	630,067	0.6806	0.00%
2009-07-27	0	1.000	0.980	1.000	0.960	1.000	214,000	210,660	0.9844	0.698	0.684	0.698	0.670	0.698	306,442	0.6874	4.17%
2009-07-24	0	0.960	0.950	0.990	0.940	0.990	194,000	186,300	0.9603	0.670	0.663	0.691	0.656	0.691	277,802	0.6706	-3.03%
2009-07-23	0	0.990	0.950	0.990	0.940	0.990	170,000	165,020	0.9707	0.691	0.663	0.691	0.656	0.691	243,435	0.6779	4.21%
2009-07-22	0	0.950	0.920	0.970	0.950	0.970	110,000	104,700	0.9518	0.663	0.642	0.677	0.663	0.677	157,517	0.6647	-1.04%
2009-07-21	0	0.960	0.930	0.980	-	-	0	0	-	0.670	0.649	0.684	-	-	0	-	0.00%
2009-07-20	0	0.960	0.950	0.980	0.940	0.960	200,000	190,200	0.9510	0.670	0.663	0.684	0.656	0.670	286,394	0.6641	4.35%
2009-07-17	0	0.920	0.910	0.930	0.910	0.930	270,000	249,200	0.9230	0.642	0.635	0.649	0.635	0.649	386,632	0.6445	2.22%
2009-07-16	0	0.900	0.900	0.920	0.850	0.940	330,000	299,700	0.9082	0.629	0.629	0.642	0.594	0.656	472,550	0.6342	5.88%
2009-07-15	0	0.850	0.850	0.870	0.850	0.850	36,000	30,600	0.8500	0.594	0.594	0.608	0.594	0.594	51,551	0.5936	1.19%
2009-07-14	0	0.840	0.830	0.840	0.830	0.840	100,000	83,300	0.8330	0.587	0.580	0.587	0.580	0.587	143,197	0.5817	1.20%
2009-07-13	0	0.830	0.810	0.840	0.820	0.840	62,000	51,180	0.8255	0.580	0.566	0.587	0.573	0.587	88,782	0.5765	2.47%
2009-07-10	0	0.810	0.810	0.830	0.810	0.830	168,000	137,960	0.8212	0.566	0.566	0.580	0.566	0.580	240,571	0.5735	-4.71%
2009-07-09	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.594	0.580	0.594	0.594	0.594	28,639	0.5936	1.19%
2009-07-08	0	0.840	0.810	0.840	-	-	0	0	-	0.587	0.566	0.587	-	-	0	-	0.00%
2009-07-07	0	0.840	0.830	0.850	0.840	0.860	72,000	60,980	0.8469	0.587	0.580	0.594	0.587	0.601	103,102	0.5915	-3.45%
2009-07-06	0	0.870	0.860	0.870	0.850	0.870	180,000	154,800	0.8600	0.608	0.601	0.608	0.594	0.608	257,755	0.6006	1.16%
2009-07-03	0	0.860	0.850	0.860	0.800	0.860	54,000	45,320	0.8393	0.601	0.594	0.601	0.559	0.601	77,326	0.5861	2.38%
2009-07-02	0	0.840	0.830	0.840	0.820	0.900	520,000	453,460	0.8720	0.587	0.580	0.587	0.573	0.629	744,624	0.6090	-4.55%
2009-06-30	0	0.880	0.870	0.880	0.880	0.900	338,000	300,440	0.8889	0.615	0.608	0.615	0.615	0.629	484,006	0.6207	-4.35%
2009-06-29	0	0.920	0.890	0.920	0.870	0.940	158,000	140,700	0.8905	0.642	0.622	0.642	0.608	0.656	226,251	0.6219	0.00%
2009-06-26	0	0.920	0.900	0.920	0.900	0.920	30,000	27,400	0.9133	0.642	0.629	0.642	0.629	0.642	42,959	0.6378	-2.13%
2009-06-25	0	0.940	0.900	0.940	0.900	0.940	176,000	159,060	0.9038	0.656	0.629	0.656	0.629	0.656	252,027	0.6311	1.08%
2009-06-24	0	0.930	0.930	0.950	0.870	0.950	502,000	454,460	0.9053	0.649	0.649	0.663	0.608	0.663	718,849	0.6322	-5.10%
2009-06-23	0	0.980	0.970	0.990	0.940	1.050	472,000	454,340	0.9626	0.684	0.677	0.691	0.656	0.733	675,890	0.6722	-4.85%
2009-06-22	0	1.030	1.030	1.040	1.010	1.160	700,000	729,300	1.0419	0.719	0.719	0.726	0.705	0.810	1,002,379	0.7276	-11.21%
2009-06-19	0	1.160	1.160	1.180	1.090	1.490	4,627,000	5,778,170	1.2488	0.810	0.810	0.824	0.761	1.041	6,625,725	0.8721	75.76%
2009-06-18	1	-	-	-	-	-	0	0	-	0.461	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	0.461	-	-	-	-	0	-	0.00%
2009-06-16	0	0.660	0.660	0.900	0.650	0.650	2,000	1,300	0.6500	0.461	0.461	0.629	0.454	0.454	2,864	0.4539	-7.04%
2009-06-15	0	0.710	0.670	0.710	0.750	0.760	52,400	39,548	0.7547	0.496	0.468	0.496	0.524	0.531	75,035	0.5271	-5.33%
2009-06-12	0	0.750	0.660	0.750	-	-	0	0	-	0.524	0.461	0.524	-	-	0	-	0.00%
2009-06-11	0	0.750	0.680	0.750	-	-	0	0	-	0.524	0.475	0.524	-	-	0	-	0.00%
2009-06-10	0	0.750	0.710	0.750	0.750	0.750	60,000	45,000	0.7500	0.524	0.496	0.524	0.524	0.524	85,918	0.5238	5.63%
2009-06-09	0	0.710	0.710	0.740	0.700	0.710	194,000	137,240	0.7074	0.496	0.496	0.517	0.489	0.496	277,802	0.4940	-5.33%
2009-06-08	0	0.750	0.720	0.750	0.750	0.750	56,000	42,000	0.7500	0.524	0.503	0.524	0.524	0.524	80,190	0.5238	4.17%
2009-06-05	0	0.720	0.680	0.740	0.660	0.720	178,000	123,440	0.6935	0.503	0.475	0.517	0.461	0.503	254,891	0.4843	5.88%
2009-06-04	0	0.680	0.630	0.730	-	-	0	0	-	0.475	0.440	0.510	-	-	0	-	0.00%
2009-06-03	0	0.680	0.670	0.740	-	-	0	0	-	0.475	0.468	0.517	-	-	0	-	0.00%
2009-06-02	0	0.680	0.680	0.690	0.680	0.700	156,000	106,480	0.6826	0.475	0.475	0.482	0.475	0.489	223,387	0.4767	1.49%
2009-06-01	0	0.670	0.670	0.740	0.580	0.790	135,000	88,770	0.6576	0.468	0.468	0.517	0.405	0.552	193,316	0.4592	-8.22%
2009-05-29	0	0.730	0.700	0.740	0.680	0.740	418,000	293,440	0.7020	0.510	0.489	0.517	0.475	0.517	598,563	0.4902	8.96%
2009-05-27	0	0.670	0.620	0.780	-	-	0	0	-	0.468	0.433	0.545	-	-	0	-	0.00%
2009-05-26	0	0.670	0.650	0.790	-	-	0	0	-	0.468	0.454	0.552	-	-	0	-	0.00%
2009-05-25	0	0.670	0.670	0.700	-	-	0	0	-	0.468	0.468	0.489	-	-	0	-	1.52%
2009-05-22	0	0.660	0.550	0.690	-	-	0	0	-	0.461	0.384	0.482	-	-	0	-	0.00%
2009-05-21	0	0.660	0.600	0.750	-	-	0	0	-	0.461	0.419	0.524	-	-	0	-	0.00%
2009-05-20	0	0.660	0.650	0.750	-	-	0	0	-	0.461	0.454	0.524	-	-	0	-	0.00%
2009-05-19	0	0.660	0.660	0.750	0.660	0.660	50,000	33,000	0.6600	0.461	0.461	0.524	0.461	0.461	71,598	0.4609	0.00%
2009-05-18	0	0.660	0.660	0.700	0.650	0.660	80,000	52,300	0.6538	0.461	0.461	0.489	0.454	0.461	114,558	0.4565	1.54%
2009-05-15	0	0.650	0.590	0.650	0.650	0.680	60,000	39,300	0.6550	0.454	0.412	0.454	0.454	0.475	85,918	0.4574	12.07%
2009-05-14	0	0.580	0.560	0.650	-	-	0	0	-	0.405	0.391	0.454	-	-	0	-	0.00%
2009-05-13	0	0.580	0.580	0.650	0.580	0.580	28,000	16,240	0.5800	0.405	0.405	0.454	0.405	0.405	40,095	0.4050	1.75%
2009-05-12	0	0.570	0.570	0.620	-	-	0	0	-	0.398	0.398	0.433	-	-	0	-	3.64%
2009-05-11	0	0.550	0.550	0.630	0.550	0.550	100,000	55,000	0.5500	0.384	0.384	0.440	0.384	0.384	143,197	0.3841	0.00%
2009-05-08	0	0.550	0.540	0.650	0.520	0.550	220,000	116,100	0.5277	0.384	0.377	0.454	0.363	0.384	315,033	0.3685	0.00%
2009-05-07	0	0.550	0.550	0.650	0.520	0.550	140,000	73,600	0.5257	0.384	0.384	0.454	0.363	0.384	200,476	0.3671	-3.51%
2009-05-06	0	0.570	0.550	0.650	0.500	0.570	98,000	51,000	0.5204	0.398	0.384	0.454	0.349	0.398	140,333	0.3634	0.00%
2009-05-05	0	0.570	0.510	0.630	-	-	0	0	-	0.398	0.356	0.440	-	-	0	-	0.00%
2009-05-04	0	0.570	0.405	0.630	-	-	0	0	-	0.398	0.283	0.440	-	-	0	-	0.00%
2009-04-30	0	0.570	0.355	0.650	-	-	0	0	-	0.398	0.248	0.454	-	-	0	-	0.00%
2009-04-29	0	0.570	0.455	0.590	-	-	0	0	-	0.398	0.318	0.412	-	-	0	-	0.00%
2009-04-28	0	0.570	0.405	0.650	-	-	0	0	-	0.398	0.283	0.454	-	-	0	-	0.00%
2009-04-27	0	0.570	0.415	0.630	-	-	250	100	0.4000	0.398	0.290	0.440	-	-	358	0.2793	0.00%
2009-04-24	0	0.570	0.470	0.640	-	-	0	0	-	0.398	0.328	0.447	-	-	0	-	0.00%
2009-04-23	0	0.570	0.500	0.590	-	-	0	0	-	0.398	0.349	0.412	-	-	0	-	0.00%
2009-04-22	0	0.570	0.570	0.630	0.570	0.570	10,000	5,700	0.5700	0.398	0.398	0.440	0.398	0.398	14,320	0.3981	5.56%
2009-04-21	0	0.540	0.530	0.580	-	-	0	0	-	0.377	0.370	0.405	-	-	0	-	0.00%
2009-04-20	0	0.540	0.540	0.570	0.510	0.510	10,000	5,100	0.5100	0.377	0.377	0.398	0.356	0.356	14,320	0.3562	-6.90%
2009-04-17	0	0.580	0.540	0.600	-	-	0	0	-	0.405	0.377	0.419	-	-	0	-	0.00%
2009-04-16	0	0.580	0.520	0.650	0.580	0.580	70,000	40,600	0.5800	0.405	0.363	0.454	0.405	0.405	100,238	0.4050	-7.94%
2009-04-15	0	0.630	0.550	0.630	-	-	0	0	-	0.440	0.384	0.440	-	-	0	-	0.00%
2009-04-14	0	0.630	0.550	0.630	0.580	0.630	200,000	123,000	0.6150	0.440	0.384	0.440	0.405	0.440	286,394	0.4295	8.62%
2009-04-09	0	0.580	0.540	0.580	0.550	0.580	280,000	142,400	0.5086	0.405	0.377	0.405	0.384	0.405	400,952	0.3552	-7.94%
2009-04-08	0	0.630	0.490	0.680	-	-	0	0	-	0.440	0.342	0.475	-	-	0	-	0.00%
2009-04-07	0	0.640	0.540	0.680	-	-	0	0	-	0.440	0.371	0.467	-	-	0	-	0.00%
2009-04-06	0	0.640	0.520	0.680	-	-	0	0	-	0.440	0.357	0.467	-	-	0	-	0.00%
2009-04-03	0	0.640	0.550	0.680	-	-	0	0	-	0.440	0.378	0.467	-	-	0	-	0.00%
2009-04-02	0	0.640	0.400	0.670	-	-	200,000	106,500	0.5325	0.440	0.275	0.461	-	-	290,940	0.3661	0.00%
2009-04-01	0	0.640	0.600	0.660	-	-	0	0	-	0.440	0.412	0.454	-	-	0	-	0.00%
2009-03-31	0	0.640	0.600	0.650	-	-	0	0	-	0.440	0.412	0.447	-	-	0	-	0.00%
2009-03-30	0	0.640	0.600	0.660	-	-	0	0	-	0.440	0.412	0.454	-	-	0	-	0.00%
2009-03-27	0	0.640	0.600	0.670	-	-	0	0	-	0.440	0.412	0.461	-	-	0	-	0.00%
2009-03-26	0	0.640	0.510	0.650	0.640	0.640	300,000	168,000	0.5600	0.440	0.351	0.447	0.440	0.440	436,410	0.3850	-5.88%
2009-03-25	0	0.680	0.550	0.680	0.670	0.680	36,000	24,280	0.6744	0.467	0.378	0.467	0.461	0.467	52,369	0.4636	4.62%
2009-03-24	0	0.650	0.450	0.670	0.580	0.650	88,000	54,880	0.6236	0.447	0.309	0.461	0.399	0.447	128,014	0.4287	18.18%
2009-03-23	0	0.550	0.500	0.660	-	-	0	0	-	0.378	0.344	0.454	-	-	0	-	0.00%
2009-03-20	0	0.550	0.550	0.680	0.550	0.580	20,000	11,380	0.5690	0.378	0.378	0.467	0.378	0.399	29,094	0.3911	-5.17%
2009-03-19	0	0.580	0.550	0.580	0.580	0.580	180,000	87,400	0.4856	0.399	0.378	0.399	0.399	0.399	261,846	0.3338	-4.92%
2009-03-18	0	0.610	0.550	0.670	-	-	0	0	-	0.419	0.378	0.461	-	-	0	-	0.00%
2009-03-17	0	0.610	0.600	0.610	0.650	0.680	100,000	65,600	0.6560	0.419	0.412	0.419	0.447	0.467	145,470	0.4510	1.67%
2009-03-16	0	0.600	0.600	0.650	-	-	0	0	-	0.412	0.412	0.447	-	-	0	-	9.09%
2009-03-13	0	0.550	0.405	0.680	-	-	0	0	-	0.378	0.278	0.467	-	-	0	-	0.00%
2009-03-12	0	0.550	0.350	0.690	-	-	0	0	-	0.378	0.241	0.474	-	-	0	-	0.00%
2009-03-11	0	0.550	0.375	0.690	-	-	0	0	-	0.378	0.258	0.474	-	-	0	-	0.00%
2009-03-10	0	0.550	0.430	0.700	-	-	0	0	-	0.378	0.296	0.481	-	-	0	-	0.00%
2009-03-09	0	0.550	0.455	0.690	-	-	0	0	-	0.378	0.313	0.474	-	-	0	-	0.00%
2009-03-06	0	0.550	0.470	0.650	-	-	0	0	-	0.378	0.323	0.447	-	-	0	-	0.00%
2009-03-05	0	0.550	0.550	0.650	-	-	0	0	-	0.378	0.378	0.447	-	-	0	-	0.00%
2009-03-04	0	0.550	0.500	0.700	-	-	0	0	-	0.378	0.344	0.481	-	-	0	-	0.00%
2009-03-03	0	0.550	0.480	0.700	-	-	0	0	-	0.378	0.330	0.481	-	-	0	-	0.00%
2009-03-02	0	0.550	0.500	0.640	0.550	0.550	50,070	27,534	0.5499	0.378	0.344	0.440	0.378	0.378	72,837	0.3780	-8.33%
2009-02-27	0	0.600	0.530	0.650	-	-	0	0	-	0.412	0.364	0.447	-	-	0	-	0.00%
2009-02-26	0	0.600	0.600	0.650	0.600	0.600	60,000	36,000	0.6000	0.412	0.412	0.447	0.412	0.412	87,282	0.4125	-9.09%
2009-02-25	0	0.660	0.600	0.660	0.650	0.660	82,000	53,600	0.6537	0.454	0.412	0.454	0.447	0.454	119,285	0.4493	32.00%
2009-02-24	0	0.500	0.485	0.690	-	-	0	0	-	0.344	0.333	0.474	-	-	0	-	0.00%
2009-02-23	0	0.500	0.500	0.700	0.460	0.500	4,000	1,920	0.4800	0.344	0.344	0.481	0.316	0.344	5,819	0.3300	-23.08%
2009-02-20	0	0.650	0.465	0.750	-	-	0	0	-	0.447	0.320	0.516	-	-	0	-	0.00%
2009-02-19	0	0.650	0.455	0.750	-	-	0	0	-	0.447	0.313	0.516	-	-	0	-	0.00%
2009-02-18	0	0.650	0.465	0.800	-	-	0	0	-	0.447	0.320	0.550	-	-	0	-	0.00%
2009-02-17	0	0.650	0.470	0.810	-	-	0	0	-	0.447	0.323	0.557	-	-	0	-	0.00%
2009-02-16	0	0.650	0.450	0.810	-	-	0	0	-	0.447	0.309	0.557	-	-	0	-	0.00%
2009-02-13	0	0.650	0.650	0.760	0.610	0.860	196,000	155,940	0.7956	0.447	0.447	0.522	0.419	0.591	285,121	0.5469	-1.52%
2009-02-12	0	0.660	0.530	0.900	-	-	0	0	-	0.454	0.364	0.619	-	-	0	-	0.00%
2009-02-11	0	0.660	0.435	0.860	-	-	0	0	-	0.454	0.299	0.591	-	-	0	-	0.00%
2009-02-10	0	0.660	0.660	0.840	-	-	0	0	-	0.454	0.454	0.577	-	-	0	-	0.00%
2009-02-09	0	0.660	0.650	0.800	-	-	0	0	-	0.454	0.447	0.550	-	-	0	-	0.00%
2009-02-06	0	0.660	0.650	0.840	-	-	0	0	-	0.454	0.447	0.577	-	-	0	-	0.00%
2009-02-05	0	0.660	0.660	0.890	-	-	0	0	-	0.454	0.454	0.612	-	-	0	-	0.00%
2009-02-04	0	0.660	0.500	0.850	-	-	0	0	-	0.454	0.344	0.584	-	-	0	-	0.00%
2009-02-03	0	0.660	0.510	0.840	-	-	0	0	-	0.454	0.351	0.577	-	-	0	-	0.00%
2009-02-02	0	0.660	0.485	0.840	-	-	0	0	-	0.454	0.333	0.577	-	-	0	-	0.00%
2009-01-30	0	0.660	0.465	0.850	-	-	0	0	-	0.454	0.320	0.584	-	-	0	-	0.00%
2009-01-29	0	0.660	0.500	0.850	-	-	0	0	-	0.454	0.344	0.584	-	-	0	-	0.00%
2009-01-23	0	0.660	0.610	0.660	0.660	0.660	6,000	3,960	0.6600	0.454	0.419	0.454	0.454	0.454	8,728	0.4537	0.00%
2009-01-22	0	0.660	0.425	0.850	-	-	0	0	-	0.454	0.292	0.584	-	-	0	-	0.00%
2009-01-21	0	0.660	0.465	0.840	-	-	0	0	-	0.454	0.320	0.577	-	-	0	-	0.00%
2009-01-20	0	0.660	0.485	0.860	-	-	0	0	-	0.454	0.333	0.591	-	-	0	-	0.00%
2009-01-19	0	0.660	0.510	0.800	-	-	0	0	-	0.454	0.351	0.550	-	-	0	-	0.00%
2009-01-16	0	0.660	0.480	0.860	-	-	0	0	-	0.454	0.330	0.591	-	-	0	-	0.00%
2009-01-15	0	0.660	0.425	0.840	-	-	0	0	-	0.454	0.292	0.577	-	-	0	-	0.00%
2009-01-14	0	0.660	0.550	0.800	-	-	0	0	-	0.454	0.378	0.550	-	-	0	-	0.00%
2009-01-13	0	0.660	0.560	0.840	-	-	0	0	-	0.454	0.385	0.577	-	-	0	-	0.00%
2009-01-12	0	0.660	0.510	0.800	-	-	0	0	-	0.454	0.351	0.550	-	-	0	-	0.00%
2009-01-09	0	0.660	0.500	0.860	-	-	0	0	-	0.454	0.344	0.591	-	-	0	-	0.00%
2009-01-08	0	0.660	-	0.850	-	-	0	0	-	0.454	-	0.584	-	-	0	-	0.00%
2009-01-07	0	0.660	0.600	0.850	-	-	0	0	-	0.454	0.412	0.584	-	-	0	-	0.00%
2009-01-06	0	0.660	0.660	0.780	-	-	0	0	-	0.454	0.454	0.536	-	-	0	-	0.00%
2009-01-05	0	0.660	0.600	0.800	-	-	0	0	-	0.454	0.412	0.550	-	-	0	-	0.00%
2009-01-02	0	0.660	0.660	0.880	0.500	0.710	24,000	16,520	0.6883	0.454	0.454	0.605	0.344	0.488	34,913	0.4732	-7.04%
2008-12-31	0	0.710	0.600	0.720	-	-	0	0	-	0.488	0.412	0.495	-	-	0	-	0.00%
2008-12-30	0	0.710	0.650	0.750	-	-	0	0	-	0.488	0.447	0.516	-	-	0	-	0.00%
2008-12-29	0	0.710	0.520	0.800	-	-	0	0	-	0.488	0.357	0.550	-	-	0	-	0.00%
2008-12-24	0	0.710	0.710	0.800	0.700	0.700	50,000	35,000	0.7000	0.488	0.488	0.550	0.481	0.481	72,735	0.4812	-5.33%
2008-12-23	0	0.750	0.550	0.750	-	-	0	0	-	0.516	0.378	0.516	-	-	0	-	0.00%
2008-12-22	0	0.750	0.610	0.750	-	-	0	0	-	0.516	0.419	0.516	-	-	0	-	-4.46%
2008-12-19	0	0.785	0.600	1.570	-	-	0	0	-	0.540	0.412	1.079	-	-	0	-	0.00%
2008-12-18	0	0.785	0.600	0.880	-	-	0	0	-	0.540	0.412	0.605	-	-	0	-	0.00%
2008-12-17	0	0.785	0.600	0.870	-	-	0	0	-	0.540	0.412	0.598	-	-	0	-	0.00%
2008-12-16	0	0.785	0.610	0.980	-	-	0	0	-	0.540	0.419	0.674	-	-	0	-	0.00%
2008-12-15	0	0.785	0.620	0.870	-	-	0	0	-	0.540	0.426	0.598	-	-	0	-	0.00%
2008-12-12	0	0.785	0.600	0.860	-	-	0	0	-	0.540	0.412	0.591	-	-	0	-	0.00%
2008-12-11	0	0.785	0.600	0.950	-	-	0	0	-	0.540	0.412	0.653	-	-	0	-	0.00%
2008-12-10	0	0.785	0.600	0.850	-	-	0	0	-	0.540	0.412	0.584	-	-	0	-	0.00%
2008-12-09	0	0.785	0.610	0.870	-	-	0	0	-	0.540	0.419	0.598	-	-	0	-	0.00%
2008-12-08	0	0.785	0.590	0.800	-	-	0	0	-	0.540	0.406	0.550	-	-	0	-	0.00%
2008-12-05	0	0.785	0.610	0.850	-	-	0	0	-	0.540	0.419	0.584	-	-	0	-	0.00%
2008-12-04	0	0.785	0.590	0.850	-	-	0	0	-	0.540	0.406	0.584	-	-	0	-	0.00%
2008-12-03	0	0.800	0.600	0.850	-	-	0	0	-	0.540	0.405	0.573	-	-	0	-	0.00%
2008-12-02	0	0.800	0.600	0.900	-	-	0	0	-	0.540	0.405	0.607	-	-	0	-	0.00%
2008-12-01	0	0.800	0.600	0.900	-	-	0	0	-	0.540	0.405	0.607	-	-	0	-	0.00%
2008-11-28	0	0.800	0.600	1.000	-	-	0	0	-	0.540	0.405	0.675	-	-	0	-	0.00%
2008-11-27	0	0.800	0.600	0.880	-	-	0	0	-	0.540	0.405	0.594	-	-	0	-	0.00%
2008-11-26	0	0.800	0.600	0.880	-	-	0	0	-	0.540	0.405	0.594	-	-	0	-	0.00%
2008-11-25	0	0.800	0.600	0.860	-	-	0	0	-	0.540	0.405	0.580	-	-	0	-	0.00%
2008-11-24	0	0.800	0.405	0.960	-	-	0	0	-	0.540	0.273	0.648	-	-	0	-	0.00%
2008-11-21	0	0.800	0.500	0.880	-	-	0	0	-	0.540	0.337	0.594	-	-	0	-	0.00%
2008-11-20	0	0.800	0.610	0.800	-	-	0	0	-	0.540	0.411	0.540	-	-	0	-	-14.89%
2008-11-19	0	0.940	0.405	0.940	-	-	0	0	-	0.634	0.273	0.634	-	-	0	-	0.00%
2008-11-18	0	0.940	0.500	0.940	0.990	0.990	60,000	59,400	0.9900	0.634	0.337	0.634	0.668	0.668	88,950	0.6678	17.50%
2008-11-17	0	0.800	0.510	0.890	-	-	0	0	-	0.540	0.344	0.600	-	-	0	-	0.00%
2008-11-14	0	0.800	0.510	0.870	0.700	0.800	20,750	14,650	0.7060	0.540	0.344	0.587	0.472	0.540	30,762	0.4762	0.00%
2008-11-13	0	0.800	0.420	0.840	-	-	0	0	-	0.540	0.283	0.567	-	-	0	-	0.00%
2008-11-12	0	0.800	0.455	0.890	-	-	0	0	-	0.540	0.307	0.600	-	-	0	-	0.00%
2008-11-11	0	0.800	0.435	0.890	-	-	0	0	-	0.540	0.293	0.600	-	-	0	-	0.00%
2008-11-10	0	0.800	0.700	0.890	-	-	0	0	-	0.540	0.472	0.600	-	-	0	-	0.00%
2008-11-07	0	0.800	0.450	0.900	-	-	0	0	-	0.540	0.304	0.607	-	-	0	-	0.00%
2008-11-06	0	0.800	0.510	0.850	-	-	0	0	-	0.540	0.344	0.573	-	-	0	-	0.00%
2008-11-05	0	0.800	0.600	0.900	-	-	0	0	-	0.540	0.405	0.607	-	-	0	-	0.00%
2008-11-04	0	0.800	0.550	0.850	-	-	0	0	-	0.540	0.371	0.573	-	-	0	-	0.00%
2008-11-03	0	0.800	0.530	0.830	0.800	0.800	26,000	20,800	0.8000	0.540	0.358	0.560	0.540	0.540	38,545	0.5396	9.59%
2008-10-31	0	0.730	0.550	0.800	-	-	0	0	-	0.492	0.371	0.540	-	-	0	-	0.00%
2008-10-30	0	0.730	0.550	0.790	-	-	48,000	35,040	0.7300	0.492	0.371	0.533	-	-	71,160	0.4924	0.00%
2008-10-29	0	0.730	0.530	0.800	-	-	0	0	-	0.492	0.358	0.540	-	-	0	-	0.00%
2008-10-28	0	0.730	0.600	0.790	0.730	0.730	10,000	7,300	0.7300	0.492	0.405	0.533	0.492	0.492	14,825	0.4924	4.29%
2008-10-27	0	0.700	0.510	0.800	0.510	0.700	202,000	115,260	0.5706	0.472	0.344	0.540	0.344	0.472	299,464	0.3849	-12.50%
2008-10-24	0	0.800	0.510	0.800	-	-	0	0	-	0.540	0.344	0.540	-	-	0	-	0.00%
2008-10-23	0	0.800	0.510	0.800	-	-	0	0	-	0.540	0.344	0.540	-	-	0	-	0.00%
2008-10-22	0	0.800	0.620	0.800	-	-	0	0	-	0.540	0.418	0.540	-	-	0	-	0.00%
2008-10-21	0	0.800	0.600	0.800	-	-	0	0	-	0.540	0.405	0.540	-	-	0	-	0.00%
2008-10-20	0	0.800	0.600	0.850	0.800	0.800	12,000	9,600	0.8000	0.540	0.405	0.573	0.540	0.540	17,790	0.5396	0.00%
2008-10-17	0	0.800	0.600	0.980	0.800	0.800	60,000	48,000	0.8000	0.540	0.405	0.661	0.540	0.540	88,950	0.5396	-20.00%
2008-10-16	0	1.000	0.620	1.000	1.000	1.000	130,000	130,000	1.0000	0.675	0.418	0.675	0.675	0.675	192,725	0.6745	2.04%
2008-10-15	0	0.980	0.700	1.180	-	-	0	0	-	0.661	0.472	0.796	-	-	0	-	0.00%
2008-10-14	0	0.980	0.720	1.180	-	-	0	0	-	0.661	0.486	0.796	-	-	0	-	0.00%
2008-10-13	0	0.980	0.630	1.400	-	-	0	0	-	0.661	0.425	0.944	-	-	0	-	0.00%
2008-10-10	0	0.980	0.530	0.980	-	-	0	0	-	0.661	0.358	0.661	-	-	0	-	-6.67%
2008-10-09	0	1.050	0.630	1.100	-	-	0	0	-	0.708	0.425	0.742	-	-	0	-	0.00%
2008-10-08	0	1.050	0.530	1.050	-	-	0	0	-	0.708	0.358	0.708	-	-	0	-	0.00%
2008-10-06	0	1.050	-	1.250	-	-	0	0	-	0.708	-	0.843	-	-	0	-	0.00%
2008-10-03	0	1.050	0.860	1.180	-	-	0	0	-	0.708	0.580	0.796	-	-	0	-	0.00%
2008-10-02	0	1.050	0.850	1.250	-	-	0	0	-	0.708	0.573	0.843	-	-	0	-	0.00%
2008-09-30	0	1.050	0.850	1.050	-	-	0	0	-	0.708	0.573	0.708	-	-	0	-	-2.78%
2008-09-29	0	1.080	0.880	1.280	-	-	0	0	-	0.729	0.594	0.863	-	-	0	-	0.00%
2008-09-26	0	1.080	0.880	1.200	-	-	0	0	-	0.729	0.594	0.809	-	-	0	-	0.00%
2008-09-25	0	1.080	1.060	1.280	1.080	1.080	10,000	10,800	1.0800	0.729	0.715	0.863	0.729	0.729	14,825	0.7285	0.00%
2008-09-24	0	1.080	0.880	1.190	1.080	1.080	30,000	32,400	1.0800	0.729	0.594	0.803	0.729	0.729	44,475	0.7285	0.00%
2008-09-23	0	1.080	-	1.280	-	-	0	0	-	0.729	-	0.863	-	-	0	-	0.00%
2008-09-22	0	1.080	1.080	1.200	1.040	1.080	28,000	29,840	1.0657	0.729	0.729	0.809	0.702	0.729	41,510	0.7189	8.00%
2008-09-19	0	1.000	0.850	1.040	0.840	1.040	152,000	132,080	0.8689	0.675	0.573	0.702	0.567	0.702	225,339	0.5861	25.00%
2008-09-18	0	0.800	0.690	0.800	0.800	0.800	8,000	6,400	0.8000	0.540	0.465	0.540	0.540	0.540	11,860	0.5396	-4.76%
2008-09-17	0	0.840	0.760	0.900	-	-	0	0	-	0.567	0.513	0.607	-	-	0	-	0.00%
2008-09-16	0	0.840	0.830	0.850	0.800	0.850	130,000	106,600	0.8200	0.567	0.560	0.573	0.540	0.573	192,725	0.5531	-23.64%
2008-09-12	0	1.100	0.910	1.300	-	-	0	0	-	0.742	0.614	0.877	-	-	0	-	0.00%
2008-09-11	0	1.100	1.000	1.280	0.980	1.100	4,000	4,160	1.0400	0.742	0.675	0.863	0.661	0.742	5,930	0.7015	10.00%
2008-09-10	0	1.000	0.980	1.000	-	-	0	0	-	0.675	0.661	0.675	-	-	0	-	0.00%
2008-09-09	0	1.000	0.950	1.000	-	-	0	0	-	0.675	0.641	0.675	-	-	0	-	0.00%
2008-09-08	0	1.000	0.980	1.190	-	-	1,000	920	0.9200	0.675	0.661	0.803	-	-	1,482	0.6206	0.00%
2008-09-05	0	1.000	0.950	1.200	-	-	0	0	-	0.675	0.641	0.809	-	-	0	-	0.00%
2008-09-04	0	1.000	0.850	1.200	-	-	0	0	-	0.675	0.573	0.809	-	-	0	-	0.00%
2008-09-03	0	1.000	1.000	1.190	1.000	1.000	30,000	30,000	1.0000	0.675	0.675	0.803	0.675	0.675	44,475	0.6745	-9.09%
2008-09-02	0	1.100	1.100	1.180	1.100	1.100	78,000	89,400	1.1462	0.742	0.742	0.796	0.742	0.742	115,635	0.7731	-7.56%
2008-09-01	0	1.190	0.990	1.200	-	-	0	0	-	0.803	0.668	0.809	-	-	0	-	0.00%
2008-08-29	0	1.190	-	1.250	-	-	0	0	-	0.803	-	0.843	-	-	0	-	0.00%
2008-08-28	0	1.190	1.000	1.290	-	-	0	0	-	0.803	0.675	0.870	-	-	0	-	0.00%
2008-08-27	0	1.190	1.020	1.240	-	-	0	0	-	0.803	0.688	0.836	-	-	0	-	0.00%
2008-08-26	0	1.190	1.010	1.190	-	-	0	0	-	0.803	0.681	0.803	-	-	0	-	0.00%
2008-08-25	0	1.190	1.010	1.190	-	-	0	0	-	0.803	0.681	0.803	-	-	0	-	0.00%
2008-08-21	0	1.190	1.020	1.300	-	-	0	0	-	0.803	0.688	0.877	-	-	0	-	0.00%
2008-08-20	0	1.190	1.020	1.200	1.190	1.190	144,000	171,360	1.1900	0.803	0.688	0.809	0.803	0.803	213,479	0.8027	6.25%
2008-08-19	0	1.120	1.020	1.300	-	-	0	0	-	0.755	0.688	0.877	-	-	0	-	0.00%
2008-08-18	0	1.120	1.030	1.320	-	-	0	0	-	0.755	0.695	0.890	-	-	0	-	0.00%
2008-08-15	0	1.120	1.020	1.300	-	-	0	0	-	0.755	0.688	0.877	-	-	0	-	0.00%
2008-08-14	0	1.120	1.030	1.320	-	-	0	0	-	0.755	0.695	0.890	-	-	0	-	0.00%
2008-08-13	0	1.120	1.020	1.290	-	-	0	0	-	0.755	0.688	0.870	-	-	0	-	0.00%
2008-08-12	0	1.120	1.120	1.200	1.010	1.010	6,000	6,060	1.0100	0.755	0.755	0.809	0.681	0.681	8,895	0.6813	-13.85%
2008-08-11	0	1.300	1.100	1.350	-	-	0	0	-	0.877	0.742	0.911	-	-	0	-	0.00%
2008-08-08	0	1.300	1.100	1.350	-	-	0	0	-	0.877	0.742	0.911	-	-	0	-	0.00%
2008-08-07	0	1.300	1.120	1.300	-	-	0	0	-	0.877	0.755	0.877	-	-	0	-	-3.70%
2008-08-05	0	1.350	1.150	1.400	-	-	0	0	-	0.911	0.776	0.944	-	-	0	-	0.00%
2008-08-04	0	1.350	1.160	1.500	-	-	0	0	-	0.911	0.782	1.012	-	-	0	-	0.00%
2008-08-01	0	1.350	1.200	1.350	-	-	0	0	-	0.911	0.809	0.911	-	-	0	-	-2.88%
2008-07-31	0	1.390	1.300	1.450	-	-	0	0	-	0.938	0.877	0.978	-	-	0	-	0.00%
2008-07-30	0	1.390	1.220	1.450	-	-	0	0	-	0.938	0.823	0.978	-	-	0	-	0.00%
2008-07-29	0	1.390	1.200	1.390	-	-	0	0	-	0.938	0.809	0.938	-	-	0	-	-4.14%
2008-07-28	0	1.450	1.260	1.540	-	-	0	0	-	0.978	0.850	1.039	-	-	0	-	0.00%
2008-07-25	0	1.450	1.250	1.550	-	-	0	0	-	0.978	0.843	1.046	-	-	0	-	0.00%
2008-07-24	0	1.450	1.300	1.600	-	-	0	0	-	0.978	0.877	1.079	-	-	0	-	0.00%
2008-07-23	0	1.450	1.310	1.490	1.300	1.450	22,000	28,900	1.3136	0.978	0.884	1.005	0.877	0.978	32,615	0.8861	-3.33%
2008-07-22	0	1.500	1.310	1.550	-	-	0	0	-	1.012	0.884	1.046	-	-	0	-	0.00%
2008-07-21	0	1.500	1.400	1.500	1.490	1.580	20,000	31,260	1.5630	1.012	0.944	1.012	1.005	1.066	29,650	1.0543	0.67%
2008-07-18	0	1.490	1.220	1.500	1.250	1.490	44,000	62,320	1.4164	1.005	0.823	1.012	0.843	1.005	65,230	0.9554	7.19%
2008-07-17	0	1.390	1.300	1.390	1.300	1.400	108,000	146,000	1.3519	0.938	0.877	0.938	0.877	0.944	160,110	0.9119	-7.33%
2008-07-16	0	1.500	1.370	1.590	-	-	0	0	-	1.012	0.924	1.073	-	-	0	-	0.00%
2008-07-15	0	1.500	1.400	1.590	-	-	0	0	-	1.012	0.944	1.073	-	-	0	-	0.00%
2008-07-14	0	1.500	1.420	1.600	-	-	0	0	-	1.012	0.958	1.079	-	-	0	-	0.00%
2008-07-11	0	1.500	1.450	1.500	-	-	0	0	-	1.012	0.978	1.012	-	-	0	-	0.00%
2008-07-10	0	1.500	1.450	1.530	1.500	1.500	20,000	30,000	1.5000	1.012	0.978	1.032	1.012	1.012	29,650	1.0118	-6.25%
2008-07-09	1	-	-	-	-	-	0	0	-	1.079	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	1.079	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	1.079	-	-	-	-	0	-	0.00%
2008-07-04	0	1.600	1.480	1.600	-	-	0	0	-	1.079	0.998	1.079	-	-	0	-	-2.44%
2008-07-03	0	1.640	1.460	1.640	-	-	0	0	-	1.106	0.985	1.106	-	-	0	-	-0.61%
2008-07-02	0	1.650	1.510	1.690	-	-	0	0	-	1.113	1.019	1.140	-	-	0	-	0.00%
2008-06-30	0	1.650	1.490	1.580	1.650	1.650	2,000	3,300	1.6500	1.113	1.005	1.066	1.113	1.113	2,965	1.1130	7.14%
2008-06-27	0	1.540	1.520	1.700	1.540	1.560	60,000	93,100	1.5517	1.039	1.025	1.147	1.039	1.052	88,950	1.0467	-6.67%
2008-06-26	0	1.650	1.650	1.750	1.560	1.560	8,000	12,480	1.5600	1.113	1.113	1.180	1.052	1.052	11,860	1.0523	1.85%
2008-06-25	0	1.620	1.560	1.780	-	-	0	0	-	1.093	1.052	1.201	-	-	0	-	0.00%
2008-06-24	0	1.620	1.610	1.700	1.620	1.620	28,000	45,360	1.6200	1.093	1.086	1.147	1.093	1.093	41,510	1.0928	0.00%
2008-06-23	0	1.620	1.620	1.660	1.560	1.560	8,000	12,480	1.5600	1.093	1.093	1.120	1.052	1.052	11,860	1.0523	0.00%
2008-06-20	0	1.620	1.620	1.750	1.620	1.630	26,000	42,320	1.6277	1.093	1.093	1.180	1.093	1.099	38,545	1.0979	-7.43%
2008-06-19	0	1.750	1.630	1.750	-	-	0	0	-	1.180	1.099	1.180	-	-	0	-	0.00%
2008-06-18	0	1.750	1.660	1.790	-	-	0	0	-	1.180	1.120	1.207	-	-	0	-	0.00%
2008-06-17	0	1.750	1.750	1.790	-	-	0	0	-	1.180	1.180	1.207	-	-	0	-	7.36%
2008-06-16	0	1.630	1.620	1.790	1.630	1.700	6,000	10,060	1.6767	1.099	1.093	1.207	1.099	1.147	8,895	1.1310	-6.32%
2008-06-13	0	1.740	1.660	1.740	-	-	0	0	-	1.174	1.120	1.174	-	-	0	-	-0.57%
2008-06-12	0	1.750	1.670	1.750	-	-	0	0	-	1.180	1.126	1.180	-	-	0	-	0.00%
2008-06-11	0	1.750	1.670	1.790	-	-	1,000	1,630	1.6300	1.180	1.126	1.207	-	-	1,482	1.0995	0.00%
2008-06-10	0	1.750	1.660	1.750	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	0.00%
2008-06-06	0	1.750	1.670	1.750	-	-	0	0	-	1.180	1.126	1.180	-	-	0	-	0.00%
2008-06-05	0	1.750	1.750	1.790	-	-	0	0	-	1.180	1.180	1.207	-	-	0	-	4.79%
2008-06-04	0	1.670	1.670	1.780	1.660	1.660	16,000	26,560	1.6600	1.126	1.126	1.201	1.120	1.120	23,720	1.1197	-6.70%
2008-06-03	0	1.790	1.700	1.790	-	-	0	0	-	1.207	1.147	1.207	-	-	0	-	0.00%
2008-06-02	0	1.790	1.700	1.790	-	-	0	0	-	1.207	1.147	1.207	-	-	0	-	0.00%
2008-05-30	0	1.790	1.710	1.790	-	-	0	0	-	1.207	1.153	1.207	-	-	0	-	0.00%
2008-05-29	0	1.790	1.710	1.790	1.750	1.790	14,000	24,660	1.7614	1.207	1.153	1.207	1.180	1.207	20,755	1.1882	0.00%
2008-05-28	0	1.790	1.590	1.790	-	-	0	0	-	1.207	1.073	1.207	-	-	0	-	-0.56%
2008-05-27	0	1.800	1.700	1.800	1.710	1.840	78,000	134,140	1.7197	1.214	1.147	1.214	1.153	1.241	115,635	1.1600	-4.26%
2008-05-26	0	1.880	1.650	1.880	1.900	1.900	4,000	7,600	1.9000	1.268	1.113	1.268	1.282	1.282	5,930	1.2816	8.67%
2008-05-23	0	1.730	1.730	1.800	1.730	1.800	48,000	85,420	1.7796	1.167	1.167	1.214	1.167	1.214	71,160	1.2004	-3.35%
2008-05-22	0	1.790	1.680	1.790	-	-	0	0	-	1.207	1.133	1.207	-	-	0	-	-0.56%
2008-05-21	0	1.800	1.710	1.800	1.800	1.800	6,000	10,800	1.8000	1.214	1.153	1.214	1.214	1.214	8,895	1.2142	0.00%
2008-05-20	0	1.800	1.720	1.800	-	-	0	0	-	1.214	1.160	1.214	-	-	0	-	0.00%
2008-05-19	0	1.800	1.790	1.920	1.730	1.800	54,000	93,560	1.7326	1.214	1.207	1.295	1.167	1.214	80,055	1.1687	-2.17%
2008-05-16	0	1.840	1.750	1.840	1.750	1.840	49,000	86,430	1.7639	1.241	1.180	1.241	1.180	1.241	72,642	1.1898	2.79%
2008-05-15	0	1.790	1.790	1.800	1.750	1.840	60,000	107,700	1.7950	1.207	1.207	1.214	1.180	1.241	88,950	1.2108	-2.72%
2008-05-14	0	1.840	1.720	1.860	1.840	1.840	12,000	22,080	1.8400	1.241	1.160	1.255	1.241	1.241	17,790	1.2411	-1.08%
2008-05-13	0	1.860	1.720	1.860	1.860	1.860	50,000	93,000	1.8600	1.255	1.160	1.255	1.255	1.255	74,125	1.2546	0.54%
2008-05-09	0	1.850	1.720	1.850	1.900	1.900	14,000	26,600	1.9000	1.248	1.160	1.248	1.282	1.282	20,755	1.2816	0.00%
2008-05-08	0	1.850	1.720	1.850	1.850	1.850	6,000	11,100	1.8500	1.248	1.160	1.248	1.248	1.248	8,895	1.2479	1.65%
2008-05-07	0	1.820	1.720	1.820	1.820	1.820	20,000	36,400	1.8200	1.228	1.160	1.228	1.228	1.228	29,650	1.2277	-1.62%
2008-05-06	0	1.850	1.820	1.850	1.820	1.850	40,000	73,720	1.8430	1.248	1.228	1.248	1.228	1.248	59,300	1.2432	0.54%
2008-05-05	0	1.840	1.700	1.860	1.840	1.840	20,000	36,800	1.8400	1.241	1.147	1.255	1.241	1.241	29,650	1.2411	2.22%
2008-05-02	0	1.800	1.700	1.800	1.780	1.800	60,600	108,004	1.7822	1.214	1.147	1.214	1.201	1.214	89,839	1.2022	1.12%
2008-04-30	0	1.780	1.740	1.800	1.760	1.780	30,000	53,240	1.7747	1.201	1.174	1.214	1.187	1.201	44,475	1.1971	1.14%
2008-04-29	0	1.760	1.700	1.780	1.740	1.760	45,000	78,430	1.7429	1.187	1.147	1.201	1.174	1.187	66,712	1.1756	1.15%
2008-04-28	0	1.740	1.620	1.740	-	-	0	0	-	1.174	1.093	1.174	-	-	0	-	0.00%
2008-04-25	0	1.740	1.650	1.740	-	-	0	0	-	1.174	1.113	1.174	-	-	0	-	0.00%
2008-04-24	0	1.740	1.640	1.770	1.740	1.740	30,000	52,200	1.7400	1.174	1.106	1.194	1.174	1.174	44,475	1.1737	-1.69%
2008-04-23	0	1.770	1.700	1.770	1.770	1.770	12,000	21,240	1.7700	1.194	1.147	1.194	1.194	1.194	17,790	1.1939	1.72%
2008-04-22	0	1.740	1.600	1.780	1.730	1.740	81,000	140,470	1.7342	1.174	1.079	1.201	1.167	1.174	120,082	1.1698	0.00%
2008-04-21	0	1.740	1.510	1.740	1.650	1.740	42,000	72,240	1.7200	1.174	1.019	1.174	1.113	1.174	62,265	1.1602	8.75%
2008-04-18	0	1.600	1.510	1.790	1.600	1.780	72,000	127,300	1.7681	1.079	1.019	1.207	1.079	1.201	106,740	1.1926	0.00%
2008-04-17	0	1.600	1.500	1.690	1.480	1.600	32,400	51,512	1.5899	1.079	1.012	1.140	0.998	1.079	48,033	1.0724	0.00%
2008-04-16	0	1.600	1.600	1.650	1.510	1.510	30,000	45,300	1.5100	1.079	1.079	1.113	1.019	1.019	44,475	1.0186	0.00%
2008-04-15	0	1.600	1.500	1.600	-	-	0	0	-	1.079	1.012	1.079	-	-	0	-	0.00%
2008-04-14	0	1.600	1.550	1.910	1.600	1.600	18,000	28,400	1.5778	1.079	1.046	1.288	1.079	1.079	26,685	1.0643	-1.23%
2008-04-11	0	1.620	1.550	1.920	-	-	1,000	1,500	1.5000	1.093	1.046	1.295	-	-	1,482	1.0118	0.00%
2008-04-10	0	1.620	1.550	1.900	-	-	0	0	-	1.093	1.046	1.282	-	-	0	-	0.00%
2008-04-09	0	1.620	1.550	1.800	-	-	0	0	-	1.093	1.046	1.214	-	-	0	-	0.00%
2008-04-08	0	1.620	1.560	1.800	-	-	0	0	-	1.093	1.052	1.214	-	-	0	-	0.00%
2008-04-07	0	1.630	1.560	1.630	-	-	0	0	-	1.093	1.046	1.093	-	-	0	-	0.00%
2008-04-03	0	1.630	1.560	1.800	-	-	0	0	-	1.093	1.046	1.207	-	-	0	-	0.00%
2008-04-02	0	1.630	1.630	1.800	-	-	0	0	-	1.093	1.093	1.207	-	-	0	-	1.87%
2008-04-01	0	1.600	1.560	1.750	-	-	0	0	-	1.073	1.046	1.173	-	-	0	-	0.00%
2008-03-31	0	1.600	1.600	1.800	1.550	1.550	10,000	15,500	1.5500	1.073	1.073	1.207	1.039	1.039	14,916	1.0391	0.00%
2008-03-28	0	1.600	1.650	1.800	-	-	0	0	-	1.073	1.106	1.207	-	-	0	-	3.23%
2008-03-27	0	1.550	1.550	1.920	-	-	0	0	-	1.039	1.039	1.287	-	-	0	-	1.31%
2008-03-26	0	1.530	1.530	1.840	-	-	0	0	-	1.026	1.026	1.234	-	-	0	-	1.32%
2008-03-25	0	1.510	1.510	1.920	-	-	0	0	-	1.012	1.012	1.287	-	-	0	-	0.00%
2008-03-20	0	1.510	1.510	1.820	-	-	0	0	-	1.012	1.012	1.220	-	-	0	-	0.00%
2008-03-19	0	1.510	1.510	1.700	-	-	0	0	-	1.012	1.012	1.140	-	-	0	-	0.67%
2008-03-18	0	1.500	1.500	1.660	1.500	1.600	66,000	103,600	1.5697	1.006	1.006	1.113	1.006	1.073	98,449	1.0523	-9.64%
2008-03-17	0	1.660	1.600	1.700	1.660	1.660	20,000	33,200	1.6600	1.113	1.073	1.140	1.113	1.113	29,833	1.1129	-2.35%
2008-03-14	0	1.700	1.550	1.920	1.700	1.700	30,000	51,500	1.7167	1.140	1.039	1.287	1.140	1.140	44,749	1.1509	-2.86%
2008-03-13	0	1.750	1.750	1.800	1.750	1.750	10,000	17,500	1.7500	1.173	1.173	1.207	1.173	1.173	14,916	1.1732	-2.78%
2008-03-12	0	1.800	1.720	1.920	-	-	0	0	-	1.207	1.153	1.287	-	-	0	-	0.00%
2008-03-11	0	1.800	1.710	1.800	1.840	1.840	10,000	18,400	1.8400	1.207	1.146	1.207	1.234	1.234	14,916	1.2335	-2.17%
2008-03-10	0	1.840	1.640	1.840	-	-	0	0	-	1.234	1.099	1.234	-	-	0	-	0.00%
2008-03-07	0	1.840	1.640	1.840	-	-	0	0	-	1.234	1.099	1.234	-	-	0	-	0.00%
2008-03-06	0	1.840	1.720	1.900	-	-	0	0	-	1.234	1.153	1.274	-	-	0	-	0.00%
2008-03-05	0	1.840	1.750	1.840	1.740	1.840	44,000	80,760	1.8355	1.234	1.173	1.234	1.166	1.234	65,632	1.2305	0.00%
2008-03-04	0	1.840	1.840	1.860	1.840	1.840	56,000	103,040	1.8400	1.234	1.234	1.247	1.234	1.234	83,532	1.2335	0.00%
2008-03-03	0	1.840	1.840	1.880	1.840	1.840	32,000	58,880	1.8400	1.234	1.234	1.260	1.234	1.234	47,733	1.2335	-2.65%
2008-02-29	0	1.890	1.840	1.890	-	-	0	0	-	1.267	1.234	1.267	-	-	0	-	-0.53%
2008-02-28	0	1.900	1.840	1.920	1.900	1.900	60,000	114,000	1.9000	1.274	1.234	1.287	1.274	1.274	89,499	1.2738	3.26%
2008-02-27	0	1.840	1.840	1.890	1.840	1.840	150,000	276,000	1.8400	1.234	1.234	1.267	1.234	1.234	223,747	1.2335	0.00%
2008-02-26	0	1.840	1.840	1.880	1.840	1.840	78,000	143,520	1.8400	1.234	1.234	1.260	1.234	1.234	116,349	1.2335	0.00%
2008-02-25	0	1.840	1.740	1.880	1.840	1.840	80,000	147,200	1.8400	1.234	1.166	1.260	1.234	1.234	119,332	1.2335	0.00%
2008-02-22	0	1.840	1.840	1.900	1.840	1.840	20,924	38,500	1.8400	1.234	1.234	1.274	1.234	1.234	31,211	1.2335	0.00%
2008-02-21	0	1.840	1.840	1.860	1.840	1.860	152,000	279,880	1.8413	1.234	1.234	1.247	1.234	1.247	226,730	1.2344	-2.65%
2008-02-20	0	1.890	1.770	1.890	1.840	1.890	252,000	463,040	1.8375	1.267	1.187	1.267	1.234	1.267	375,895	1.2318	2.72%
2008-02-19	0	1.840	1.840	1.900	-	-	0	0	-	1.234	1.234	1.274	-	-	0	-	0.55%
2008-02-18	0	1.830	1.830	1.850	1.830	1.830	72,000	131,760	1.8300	1.227	1.227	1.240	1.227	1.227	107,399	1.2268	-0.54%
2008-02-15	0	1.840	1.840	1.890	1.840	1.840	6,000	11,040	1.8400	1.234	1.234	1.267	1.234	1.234	8,950	1.2335	0.00%
2008-02-14	0	1.840	1.840	1.850	1.830	1.840	68,000	125,060	1.8391	1.234	1.234	1.240	1.227	1.234	101,432	1.2329	-1.60%
2008-02-13	0	1.870	1.810	1.870	1.900	1.900	10,000	19,000	1.9000	1.254	1.213	1.254	1.274	1.274	14,916	1.2738	1.63%
2008-02-12	0	1.840	1.750	1.850	1.650	1.850	272,000	485,860	1.7863	1.234	1.173	1.240	1.106	1.240	405,728	1.1975	6.36%
2008-02-11	0	1.730	1.620	1.820	1.730	1.730	10,000	17,300	1.7300	1.160	1.086	1.220	1.160	1.160	14,916	1.1598	-6.49%
2008-02-06	0	1.850	1.750	1.930	-	-	0	0	-	1.240	1.173	1.294	-	-	0	-	0.00%
2008-02-05	0	1.850	1.720	1.900	-	-	12,000	23,200	1.9333	1.240	1.153	1.274	-	-	17,900	1.2961	0.00%
2008-02-04	0	1.850	1.750	1.900	1.730	1.900	666,000	1,193,460	1.7920	1.240	1.173	1.274	1.160	1.274	993,437	1.2013	12.80%
2008-02-01	0	1.640	1.600	1.640	1.640	1.640	10,000	16,400	1.6400	1.099	1.073	1.099	1.099	1.099	14,916	1.0995	0.61%
2008-01-31	0	1.630	1.630	1.650	-	-	0	0	-	1.093	1.093	1.106	-	-	0	-	3.82%
2008-01-30	0	1.570	1.450	1.570	1.570	1.570	2,200	3,400	1.5455	1.053	0.972	1.053	1.053	1.053	3,282	1.0361	0.64%
2008-01-29	0	1.560	1.560	1.600	1.550	1.560	38,000	58,980	1.5521	1.046	1.046	1.073	1.039	1.046	56,683	1.0405	-2.50%
2008-01-28	0	1.600	1.500	1.650	1.600	1.630	4,000	6,460	1.6150	1.073	1.006	1.106	1.073	1.093	5,967	1.0827	-1.23%
2008-01-25	0	1.620	1.450	1.620	1.620	1.620	2,000	3,240	1.6200	1.086	0.972	1.086	1.086	1.086	2,983	1.0860	1.25%
2008-01-24	0	1.600	1.400	1.700	-	-	0	0	-	1.073	0.939	1.140	-	-	0	-	0.00%
2008-01-23	0	1.600	1.560	1.600	1.600	1.690	10,000	16,300	1.6300	1.073	1.046	1.073	1.073	1.133	14,916	1.0928	1.27%
2008-01-22	0	1.580	1.400	1.580	1.310	1.580	64,000	91,460	1.4291	1.059	0.939	1.059	0.878	1.059	95,465	0.9580	-6.51%
2008-01-21	0	1.690	1.500	1.700	1.650	1.700	18,000	29,980	1.6656	1.133	1.006	1.140	1.106	1.140	26,850	1.1166	-0.59%
2008-01-18	0	1.700	1.600	1.700	-	-	0	0	-	1.140	1.073	1.140	-	-	0	-	-2.86%
2008-01-17	0	1.750	1.730	1.750	1.750	1.780	12,000	20,840	1.7367	1.173	1.160	1.173	1.173	1.193	17,900	1.1643	3.55%
2008-01-16	0	1.690	1.480	1.690	1.690	1.690	20,000	33,800	1.6900	1.133	0.992	1.133	1.133	1.133	29,833	1.1330	0.60%
2008-01-15	0	1.680	1.670	1.680	-	-	60,000	102,600	1.7100	1.126	1.120	1.126	-	-	89,499	1.1464	0.00%
2008-01-14	0	1.680	1.640	1.680	1.560	1.690	104,000	164,260	1.5794	1.126	1.099	1.126	1.046	1.133	155,131	1.0588	-1.75%
2008-01-11	0	1.710	1.660	1.730	1.630	1.710	312,000	525,000	1.6827	1.146	1.113	1.160	1.093	1.146	465,394	1.1281	-3.93%
2008-01-10	0	1.780	1.700	1.780	1.670	1.780	26,500	46,195	1.7432	1.193	1.140	1.193	1.120	1.193	39,529	1.1686	1.71%
2008-01-09	0	1.750	1.650	1.750	-	-	0	0	-	1.173	1.106	1.173	-	-	0	-	0.00%
2008-01-08	0	1.750	1.710	1.750	-	-	0	0	-	1.173	1.146	1.173	-	-	0	-	0.00%
2008-01-07	0	1.750	1.770	1.780	1.750	1.750	46,000	80,500	1.7500	1.173	1.187	1.193	1.173	1.173	68,616	1.1732	1.16%
2008-01-04	0	1.730	1.730	1.760	1.710	1.710	36,000	61,560	1.7100	1.160	1.160	1.180	1.146	1.146	53,699	1.1464	-2.26%
2008-01-03	0	1.770	1.740	1.770	-	-	0	0	-	1.187	1.166	1.187	-	-	0	-	-0.56%
2008-01-02	0	1.780	1.730	1.790	1.680	1.780	30,000	51,400	1.7133	1.193	1.160	1.200	1.126	1.193	44,749	1.1486	0.56%
2007-12-31	0	1.770	1.760	1.780	1.770	1.770	10,000	17,700	1.7700	1.187	1.180	1.193	1.187	1.187	14,916	1.1866	-0.56%
2007-12-28	0	1.780	1.760	1.780	-	-	0	0	-	1.193	1.180	1.193	-	-	0	-	-1.11%
2007-12-27	0	1.800	1.720	1.800	-	-	0	0	-	1.207	1.153	1.207	-	-	0	-	0.00%
2007-12-24	0	1.800	1.730	1.800	1.800	1.800	20,000	36,000	1.8000	1.207	1.160	1.207	1.207	1.207	29,833	1.2067	-0.55%
2007-12-21	0	1.810	1.800	1.820	1.700	1.820	14,000	24,560	1.7543	1.213	1.207	1.220	1.140	1.220	20,883	1.1761	1.12%
2007-12-20	0	1.790	1.790	1.800	-	-	200	324	1.6200	1.200	1.200	1.207	-	-	298	1.0860	0.00%
2007-12-19	0	1.790	1.750	1.800	1.770	1.820	42,000	75,480	1.7971	1.200	1.173	1.207	1.187	1.220	62,649	1.2048	1.13%
2007-12-18	0	1.770	1.750	1.770	1.770	1.800	70,000	124,020	1.7717	1.187	1.173	1.187	1.187	1.207	104,415	1.1878	0.00%
2007-12-17	0	1.770	1.770	1.780	1.600	1.600	4,000	6,400	1.6000	1.187	1.187	1.193	1.073	1.073	5,967	1.0726	-1.12%
2007-12-14	0	1.790	1.750	1.810	1.720	1.800	106,000	187,500	1.7689	1.200	1.173	1.213	1.153	1.207	158,115	1.1858	0.00%
2007-12-13	0	1.790	1.790	1.800	1.700	1.800	14,000	24,500	1.7500	1.200	1.200	1.207	1.140	1.207	20,883	1.1732	-1.65%
2007-12-12	0	1.820	1.760	1.820	1.800	1.840	320,000	565,520	1.7673	1.220	1.180	1.220	1.207	1.234	477,327	1.1848	1.11%
2007-12-11	0	1.800	1.750	1.810	1.800	1.800	27,700	49,792	1.7975	1.207	1.173	1.213	1.207	1.207	41,319	1.2051	-0.55%
2007-12-10	0	1.810	1.710	1.810	1.750	1.850	484,000	838,040	1.7315	1.213	1.146	1.213	1.173	1.240	721,957	1.1608	0.00%
2007-12-07	0	1.810	1.810	1.830	1.740	1.740	20,000	34,800	1.7400	1.213	1.213	1.227	1.166	1.166	29,833	1.1665	-1.63%
2007-12-06	0	1.840	1.750	1.840	1.800	1.850	10,000	18,100	1.8100	1.234	1.173	1.234	1.207	1.240	14,916	1.2134	2.22%
2007-12-05	0	1.800	1.720	1.800	1.700	1.840	472,000	813,900	1.7244	1.207	1.153	1.207	1.140	1.234	704,058	1.1560	1.12%
2007-12-04	0	1.800	1.800	1.810	1.800	1.800	40,000	72,000	1.8000	1.193	1.193	1.200	1.193	1.193	60,336	1.1933	0.00%
2007-12-03	0	1.800	1.760	1.800	1.800	1.850	454,000	797,360	1.7563	1.193	1.167	1.193	1.193	1.226	684,817	1.1643	0.00%
2007-11-30	0	1.800	1.840	1.850	1.800	1.800	225,000	411,400	1.8284	1.193	1.220	1.226	1.193	1.193	339,392	1.2122	0.00%
2007-11-29	0	1.800	1.720	1.800	1.800	1.800	40,000	72,000	1.8000	1.193	1.140	1.193	1.193	1.193	60,336	1.1933	0.56%
2007-11-28	0	1.790	1.710	1.800	1.790	1.790	40,000	69,800	1.7450	1.187	1.134	1.193	1.187	1.187	60,336	1.1568	-0.56%
2007-11-27	0	1.800	1.710	1.800	1.680	1.840	7,000	12,040	1.7200	1.193	1.134	1.193	1.114	1.220	10,559	1.1403	-1.64%
2007-11-26	0	1.830	1.830	1.840	1.760	1.790	44,000	77,860	1.7695	1.213	1.213	1.220	1.167	1.187	66,370	1.1731	3.98%
2007-11-23	0	1.760	1.760	1.780	1.720	1.750	26,000	45,440	1.7477	1.167	1.167	1.180	1.140	1.160	39,219	1.1586	-0.56%
2007-11-22	0	1.770	1.770	1.780	1.740	1.740	16,000	27,840	1.7400	1.173	1.173	1.180	1.154	1.154	24,135	1.1535	1.72%
2007-11-21	0	1.740	1.740	1.800	1.740	1.740	4,000	6,960	1.7400	1.154	1.154	1.193	1.154	1.154	6,034	1.1535	-4.92%
2007-11-20	0	1.830	1.720	1.830	1.700	1.830	54,000	94,920	1.7578	1.213	1.140	1.213	1.127	1.213	81,454	1.1653	-2.66%
2007-11-19	0	1.880	1.760	1.880	1.850	1.880	150,000	277,900	1.8527	1.246	1.167	1.246	1.226	1.246	226,261	1.2282	1.62%
2007-11-16	0	1.850	1.760	1.850	-	-	0	0	-	1.226	1.167	1.226	-	-	0	-	-1.07%
2007-11-15	0	1.870	1.760	1.870	-	-	0	0	-	1.240	1.167	1.240	-	-	0	-	-0.53%
2007-11-14	0	1.880	1.880	1.900	-	-	0	0	-	1.246	1.246	1.260	-	-	0	-	1.62%
2007-11-13	0	1.850	1.750	1.850	-	-	0	0	-	1.226	1.160	1.226	-	-	0	-	0.00%
2007-11-12	0	1.850	1.750	1.850	-	-	0	0	-	1.226	1.160	1.226	-	-	0	-	-1.60%
2007-11-09	0	1.880	1.880	1.890	1.820	1.820	58,000	105,560	1.8200	1.246	1.246	1.253	1.207	1.207	87,488	1.2066	0.00%
2007-11-08	0	1.880	1.880	1.890	1.800	1.810	60,000	108,300	1.8050	1.246	1.246	1.253	1.193	1.200	90,504	1.1966	1.08%
2007-11-07	0	1.860	1.790	1.860	1.750	1.870	174,000	318,340	1.8295	1.233	1.187	1.233	1.160	1.240	262,463	1.2129	3.33%
2007-11-06	0	1.800	1.800	1.900	1.800	1.800	6,000	10,800	1.8000	1.193	1.193	1.260	1.193	1.193	9,050	1.1933	0.56%
2007-11-05	0	1.790	1.790	1.810	1.790	1.860	250,000	452,120	1.8085	1.187	1.187	1.200	1.187	1.233	377,102	1.1989	-7.25%
2007-11-02	0	1.930	1.900	1.930	1.810	1.930	52,000	96,680	1.8592	1.279	1.260	1.279	1.200	1.279	78,437	1.2326	0.00%
2007-11-01	0	1.930	1.870	1.930	1.820	1.930	64,000	120,600	1.8844	1.279	1.240	1.279	1.207	1.279	96,538	1.2492	0.00%
2007-10-31	0	1.930	1.860	1.930	1.930	1.930	80,000	154,400	1.9300	1.279	1.233	1.279	1.279	1.279	120,673	1.2795	-1.53%
2007-10-30	0	1.960	1.880	1.960	1.880	1.970	304,000	588,620	1.9363	1.299	1.246	1.299	1.246	1.306	458,556	1.2836	0.00%
2007-10-29	0	1.960	1.960	1.970	1.960	1.990	266,000	523,560	1.9683	1.299	1.299	1.306	1.299	1.319	401,236	1.3049	0.51%
2007-10-26	0	1.950	1.930	1.950	1.930	1.950	200,000	388,180	1.9409	1.293	1.279	1.293	1.279	1.293	301,682	1.2867	2.09%
2007-10-25	0	1.910	1.850	1.910	1.900	1.950	346,000	666,260	1.9256	1.266	1.226	1.266	1.260	1.293	521,909	1.2766	0.53%
2007-10-24	0	1.900	1.830	1.950	1.820	1.900	102,000	188,760	1.8506	1.260	1.213	1.293	1.207	1.260	153,858	1.2268	3.83%
2007-10-23	0	1.830	1.800	1.900	1.830	1.900	72,000	132,460	1.8397	1.213	1.193	1.260	1.213	1.260	108,605	1.2196	0.00%
2007-10-22	0	1.830	1.660	1.830	1.830	1.830	12,000	21,600	1.8000	1.213	1.100	1.213	1.213	1.213	18,101	1.1933	0.00%
2007-10-18	0	1.830	1.720	1.830	1.830	1.830	30,000	54,900	1.8300	1.213	1.140	1.213	1.213	1.213	45,252	1.2132	0.00%
2007-10-17	0	1.830	1.760	1.830	1.830	1.830	20,000	36,600	1.8300	1.213	1.167	1.213	1.213	1.213	30,168	1.2132	2.81%
2007-10-16	0	1.780	1.770	1.830	1.750	1.850	246,000	449,220	1.8261	1.180	1.173	1.213	1.160	1.226	371,068	1.2106	1.71%
2007-10-15	0	1.750	1.730	1.810	-	-	0	0	-	1.160	1.147	1.200	-	-	0	-	0.00%
2007-10-12	0	1.750	1.750	1.800	1.750	1.800	72,000	127,520	1.7711	1.160	1.160	1.193	1.160	1.193	108,605	1.1742	0.00%
2007-10-11	0	1.750	1.750	1.820	1.680	1.820	193,000	330,000	1.7098	1.160	1.160	1.207	1.114	1.207	291,123	1.1335	0.00%
2007-10-10	0	1.750	1.750	1.820	1.750	1.890	24,000	44,100	1.8375	1.160	1.160	1.207	1.160	1.253	36,202	1.2182	0.00%
2007-10-09	0	1.750	1.700	1.770	1.750	1.800	202,000	358,640	1.7754	1.160	1.127	1.173	1.160	1.193	304,698	1.1770	-2.78%
2007-10-08	0	1.800	1.760	1.850	1.800	1.850	168,000	304,240	1.8110	1.193	1.167	1.226	1.193	1.226	253,412	1.2006	-4.76%
2007-10-05	0	1.890	1.850	1.890	1.840	1.900	56,000	104,600	1.8679	1.253	1.226	1.253	1.220	1.260	84,471	1.2383	2.72%
2007-10-04	0	1.840	1.840	1.900	1.830	1.910	164,000	310,600	1.8939	1.220	1.220	1.260	1.213	1.266	247,379	1.2556	1.10%
2007-10-03	0	1.820	1.820	1.870	1.820	1.850	112,000	205,460	1.8345	1.207	1.207	1.240	1.207	1.226	168,942	1.2162	0.55%
2007-10-02	0	1.810	1.810	1.890	1.800	1.850	230,000	416,960	1.8129	1.200	1.200	1.253	1.193	1.226	346,934	1.2018	-2.16%
2007-09-28	0	1.850	1.850	1.900	1.850	1.900	130,000	245,500	1.8885	1.226	1.226	1.260	1.226	1.260	196,093	1.2520	0.00%
2007-09-27	0	1.850	1.820	1.970	1.800	1.850	636,000	1,164,800	1.8314	1.226	1.207	1.306	1.193	1.226	959,347	1.2142	2.78%
2007-09-25	0	1.800	1.780	1.800	1.820	1.840	90,000	164,200	1.8244	1.193	1.180	1.193	1.207	1.220	135,757	1.2095	-1.64%
2007-09-24	0	1.830	1.830	1.990	1.830	1.850	46,000	84,900	1.8457	1.213	1.213	1.319	1.213	1.226	69,387	1.2236	-1.08%
2007-09-21	0	1.850	1.850	1.890	1.820	1.920	148,000	279,460	1.8882	1.226	1.226	1.253	1.207	1.273	223,244	1.2518	-3.65%
2007-09-20	0	1.920	1.920	1.960	1.920	1.920	8,000	15,360	1.9200	1.273	1.273	1.299	1.273	1.273	12,067	1.2729	-2.54%
2007-09-19	0	1.970	1.970	2.000	1.920	1.990	48,000	94,020	1.9588	1.306	1.306	1.326	1.273	1.319	72,404	1.2986	2.60%
2007-09-18	0	1.920	1.920	1.950	1.920	1.980	44,000	85,580	1.9450	1.273	1.273	1.293	1.273	1.313	66,370	1.2894	-3.03%
2007-09-17	0	1.980	1.980	2.000	1.930	1.950	12,000	23,280	1.9400	1.313	1.313	1.326	1.279	1.293	18,101	1.2861	0.00%
2007-09-14	0	1.980	1.950	1.990	1.950	1.980	58,000	113,560	1.9579	1.313	1.293	1.319	1.293	1.313	87,488	1.2980	-1.00%
2007-09-13	0	2.000	1.950	2.000	1.950	2.000	82,000	161,960	1.9751	1.326	1.293	1.326	1.293	1.326	123,689	1.3094	1.52%
2007-09-12	0	1.970	1.970	2.000	1.940	1.970	130,000	254,400	1.9569	1.306	1.306	1.326	1.286	1.306	196,093	1.2973	1.03%
2007-09-11	0	1.950	1.950	2.020	1.950	2.050	412,000	816,880	1.9827	1.293	1.293	1.339	1.293	1.359	621,464	1.3144	-0.51%
2007-09-10	0	1.960	1.950	2.010	1.900	2.020	176,000	350,160	1.9895	1.299	1.293	1.333	1.260	1.339	265,480	1.3190	0.51%
2007-09-07	0	1.950	1.950	2.000	1.920	1.950	22,000	42,600	1.9364	1.293	1.293	1.326	1.273	1.293	33,185	1.2837	-2.50%
2007-09-06	0	2.000	1.920	2.000	-	-	0	0	-	1.326	1.273	1.326	-	-	0	-	0.00%
2007-09-05	0	2.000	1.930	2.050	1.990	2.020	36,000	72,340	2.0094	1.326	1.279	1.359	1.319	1.339	54,303	1.3322	-2.91%
2007-09-04	0	2.060	1.930	2.060	-	-	50	95	1.9000	1.366	1.279	1.366	-	-	75	1.2596	-0.48%
2007-09-03	0	2.070	1.960	2.070	2.070	2.080	22,000	45,720	2.0782	1.372	1.299	1.372	1.372	1.379	33,185	1.3777	-0.96%
2007-08-31	0	2.090	2.090	2.130	2.000	2.050	142,000	287,820	2.0269	1.386	1.386	1.412	1.326	1.359	214,194	1.3437	4.50%
2007-08-30	0	2.000	2.000	2.050	1.980	2.080	115,000	231,380	2.0120	1.326	1.326	1.359	1.313	1.379	173,467	1.3339	-0.50%
2007-08-29	0	2.010	1.960	2.010	1.920	2.010	40,000	78,500	1.9625	1.333	1.299	1.333	1.273	1.333	60,336	1.3010	-3.37%
2007-08-28	0	2.080	2.000	2.080	2.010	2.080	508,000	1,021,640	2.0111	1.379	1.326	1.379	1.333	1.379	766,271	1.3333	0.00%
2007-08-27	0	2.080	2.070	2.110	2.060	2.100	232,000	483,160	2.0826	1.379	1.372	1.399	1.366	1.392	349,951	1.3807	1.96%
2007-08-24	0	2.040	1.990	2.060	2.040	2.050	224,000	457,460	2.0422	1.352	1.319	1.366	1.352	1.359	337,883	1.3539	2.00%
2007-08-23	0	2.000	2.000	2.020	1.950	2.030	312,000	623,920	1.9997	1.326	1.326	1.339	1.293	1.346	470,623	1.3257	2.04%
2007-08-22	0	1.960	1.960	2.000	1.900	2.020	212,000	418,980	1.9763	1.299	1.299	1.326	1.260	1.339	319,782	1.3102	3.70%
2007-08-21	0	1.890	1.890	1.980	1.890	1.950	286,000	546,540	1.9110	1.253	1.253	1.313	1.253	1.293	431,405	1.2669	-7.35%
2007-08-20	0	2.040	2.000	2.040	1.950	2.040	306,000	606,120	1.9808	1.352	1.326	1.352	1.293	1.352	461,573	1.3132	7.37%
2007-08-17	0	1.900	1.840	1.900	1.600	1.980	718,000	1,287,580	1.7933	1.260	1.220	1.260	1.061	1.313	1,083,037	1.1889	-5.94%
2007-08-16	0	2.020	1.950	2.020	1.900	2.020	184,000	360,400	1.9587	1.339	1.293	1.339	1.260	1.339	277,547	1.2985	-4.72%
2007-08-15	0	2.120	2.020	2.120	1.990	2.120	354,000	727,320	2.0546	1.405	1.339	1.405	1.319	1.405	533,976	1.3621	1.44%
2007-08-14	0	2.090	2.090	2.180	2.060	2.170	84,000	174,900	2.0821	1.386	1.386	1.445	1.366	1.439	126,706	1.3804	-1.42%
2007-08-13	0	2.120	2.120	2.180	2.100	2.160	432,000	922,640	2.1357	1.405	1.405	1.445	1.392	1.432	651,632	1.4159	0.00%
2007-08-10	0	2.120	2.100	2.150	2.050	2.150	188,000	396,200	2.1074	1.405	1.392	1.425	1.359	1.425	283,581	1.3971	-2.75%
2007-08-09	0	2.180	2.180	2.230	2.150	2.260	520,000	1,158,560	2.2280	1.445	1.445	1.478	1.425	1.498	784,372	1.4771	-3.11%
2007-08-08	0	2.250	2.210	2.250	2.100	2.400	1,527,000	3,438,310	2.2517	1.492	1.465	1.492	1.392	1.591	2,303,339	1.4928	-3.85%
2007-08-07	0	2.340	2.320	2.330	2.250	2.470	2,336,000	5,508,000	2.3579	1.551	1.538	1.545	1.492	1.637	3,523,640	1.5632	6.36%
2007-08-06	0	2.200	2.190	2.200	2.070	2.200	692,000	1,485,460	2.1466	1.458	1.452	1.458	1.372	1.458	1,043,818	1.4231	-3.93%
2007-08-03	0	2.290	2.290	2.310	2.080	2.300	1,767,000	3,923,530	2.2204	1.518	1.518	1.531	1.379	1.525	2,665,356	1.4720	9.05%
2007-08-02	0	2.100	2.100	2.160	1.960	2.230	1,442,200	3,045,818	2.1119	1.392	1.392	1.432	1.299	1.478	2,175,426	1.4001	7.69%
2007-08-01	0	1.950	1.950	2.000	1.900	2.000	272,000	528,860	1.9443	1.293	1.293	1.326	1.260	1.326	410,287	1.2890	-2.50%
2007-07-31	0	2.000	1.990	2.050	1.950	2.080	610,000	1,224,680	2.0077	1.326	1.319	1.359	1.293	1.379	920,129	1.3310	-3.38%
2007-07-30	0	2.070	2.050	2.070	1.950	2.080	630,800	1,281,984	2.0323	1.372	1.359	1.372	1.293	1.379	951,504	1.3473	4.02%
2007-07-27	0	1.990	1.990	2.000	1.850	2.000	84,000	161,840	1.9267	1.319	1.319	1.326	1.226	1.326	126,706	1.2773	-0.50%
2007-07-26	0	2.000	2.030	2.040	1.970	2.000	80,000	159,200	1.9900	1.326	1.346	1.352	1.306	1.326	120,673	1.3193	-3.85%
2007-07-25	0	2.080	2.060	2.080	2.000	2.110	562,750	1,157,465	2.0568	1.379	1.366	1.379	1.326	1.399	848,856	1.3636	2.97%
2007-07-24	0	2.020	2.020	2.030	1.980	2.010	514,000	1,028,700	2.0014	1.339	1.339	1.346	1.313	1.333	775,322	1.3268	-0.98%
2007-07-23	0	2.040	2.000	2.050	1.960	2.080	187,600	377,480	2.0122	1.352	1.326	1.359	1.299	1.379	282,977	1.3340	0.00%
2007-07-20	0	2.040	1.980	2.040	1.980	2.040	105,000	209,990	1.9999	1.352	1.313	1.352	1.313	1.352	158,383	1.3258	-0.49%
2007-07-19	0	2.050	2.020	2.050	1.980	2.060	325,000	654,440	2.0137	1.359	1.339	1.359	1.313	1.366	490,233	1.3350	0.00%
2007-07-18	0	2.050	2.020	2.080	1.980	2.050	404,000	818,440	2.0258	1.359	1.339	1.379	1.313	1.359	609,397	1.3430	0.49%
2007-07-17	0	2.040	2.010	2.050	2.000	2.050	148,000	297,860	2.0126	1.352	1.333	1.359	1.326	1.359	223,244	1.3342	0.49%
2007-07-16	0	2.030	2.020	2.080	2.030	2.100	266,000	556,860	2.0935	1.346	1.339	1.379	1.346	1.392	401,236	1.3879	-4.25%
2007-07-13	0	2.120	2.040	2.120	2.020	2.180	344,000	710,640	2.0658	1.405	1.352	1.405	1.339	1.445	518,892	1.3695	4.95%
2007-07-12	0	2.020	2.020	2.080	2.020	2.060	270,000	553,900	2.0515	1.339	1.339	1.379	1.339	1.366	407,270	1.3600	-3.81%
2007-07-11	0	2.100	2.050	2.150	2.040	2.150	318,000	673,420	2.1177	1.392	1.359	1.425	1.352	1.425	479,674	1.4039	-2.33%
2007-07-10	0	2.150	2.120	2.160	2.080	2.200	482,000	1,036,140	2.1497	1.425	1.405	1.432	1.379	1.458	727,053	1.4251	-1.83%
2007-07-09	0	2.190	2.150	2.190	2.000	2.190	792,000	1,648,140	2.0810	1.452	1.425	1.452	1.326	1.452	1,194,659	1.3796	12.31%
2007-07-06	0	1.950	1.950	1.980	1.950	1.980	330,000	649,480	1.9681	1.293	1.293	1.313	1.293	1.313	497,775	1.3048	-2.50%
2007-07-05	0	2.000	1.970	2.000	1.890	2.000	339,000	665,910	1.9643	1.326	1.306	1.326	1.253	1.326	511,350	1.3023	-2.91%
2007-07-04	0	2.060	2.040	2.060	2.000	2.150	1,282,000	2,644,260	2.0626	1.366	1.352	1.366	1.326	1.425	1,933,779	1.3674	-1.90%
2007-07-03	0	2.100	2.060	2.100	1.670	2.110	2,258,000	4,252,960	1.8835	1.392	1.366	1.392	1.107	1.399	3,405,985	1.2487	31.25%
2007-06-29	0	1.600	1.600	1.620	1.600	1.600	300,000	480,000	1.6000	1.061	1.061	1.074	1.061	1.061	452,522	1.0607	0.00%
2007-06-28	0	1.600	1.590	1.630	1.570	1.600	304,000	479,500	1.5773	1.061	1.054	1.081	1.041	1.061	458,556	1.0457	0.00%
2007-06-27	0	1.600	1.590	1.620	1.570	1.700	822,000	1,325,020	1.6119	1.061	1.054	1.074	1.041	1.127	1,239,911	1.0686	-6.98%
2007-06-26	0	1.720	1.710	1.730	1.700	1.740	212,000	366,040	1.7266	1.140	1.134	1.147	1.127	1.154	319,782	1.1447	-1.71%
2007-06-25	0	1.750	1.700	1.750	1.680	1.750	93,000	160,970	1.7309	1.160	1.127	1.160	1.114	1.160	140,282	1.1475	0.00%
2007-06-22	0	1.750	1.740	1.750	1.730	1.780	204,000	359,020	1.7599	1.160	1.154	1.160	1.147	1.180	307,715	1.1667	-2.78%
2007-06-21	0	1.800	1.780	1.800	1.740	1.800	200,600	350,992	1.7497	1.193	1.180	1.193	1.154	1.193	302,587	1.1600	0.00%
2007-06-20	0	1.800	1.780	1.800	1.760	1.850	798,000	1,430,740	1.7929	1.193	1.180	1.193	1.167	1.226	1,203,709	1.1886	-5.26%
2007-06-18	0	1.900	1.830	1.930	1.800	2.110	1,268,000	2,406,640	1.8980	1.260	1.213	1.279	1.193	1.399	1,912,661	1.2583	-9.95%
2007-06-15	0	2.110	2.080	2.110	2.000	2.250	1,583,000	3,269,980	2.0657	1.399	1.379	1.399	1.326	1.492	2,387,809	1.3694	-4.09%
2007-06-14	0	2.200	2.200	2.230	2.200	2.340	1,426,000	3,222,780	2.2600	1.458	1.458	1.478	1.458	1.551	2,150,989	1.4983	-0.90%
2007-06-13	0	2.220	2.160	2.220	2.060	2.380	3,403,200	7,468,430	2.1945	1.472	1.432	1.472	1.366	1.578	5,133,413	1.4549	-1.33%
2007-06-12	0	2.250	2.250	2.280	1.950	2.350	3,698,600	8,202,314	2.2177	1.492	1.492	1.512	1.293	1.558	5,578,997	1.4702	15.38%
2007-06-11	0	1.950	1.920	1.950	1.640	1.960	3,146,000	5,799,760	1.8435	1.293	1.273	1.293	1.087	1.299	4,745,451	1.2222	18.90%
2007-06-08	0	1.640	1.630	1.640	1.430	1.640	2,514,000	3,966,040	1.5776	1.087	1.081	1.087	0.948	1.087	3,792,137	1.0459	14.69%
2007-06-07	0	1.430	1.400	1.440	1.320	1.430	899,000	1,242,890	1.3825	0.948	0.928	0.955	0.875	0.948	1,356,059	0.9165	6.72%
2007-06-06	0	1.340	1.320	1.340	1.340	1.380	632,000	853,360	1.3503	0.888	0.875	0.888	0.888	0.915	953,314	0.8952	-0.74%
2007-06-05	0	1.350	1.290	1.350	1.280	1.350	830,000	1,078,140	1.2990	0.895	0.855	0.895	0.849	0.895	1,251,978	0.8611	0.00%
2007-06-04	0	1.350	1.330	1.350	1.320	1.350	400,000	536,000	1.3400	0.895	0.882	0.895	0.875	0.895	603,363	0.8884	3.85%
2007-06-01	0	1.300	1.290	1.330	1.290	1.360	396,000	515,080	1.3007	0.862	0.855	0.882	0.855	0.902	597,329	0.8623	-0.76%
2007-05-31	0	1.310	1.310	1.330	1.310	1.330	140,000	185,600	1.3257	0.868	0.868	0.882	0.868	0.882	211,177	0.8789	2.34%
2007-05-30	0	1.280	1.270	1.340	1.280	1.350	358,000	470,900	1.3154	0.849	0.842	0.888	0.849	0.895	540,010	0.8720	-5.19%
2007-05-29	0	1.350	1.340	1.350	1.340	1.370	100,000	135,180	1.3518	0.895	0.888	0.895	0.888	0.908	150,841	0.8962	0.75%
2007-05-28	0	1.340	1.320	1.370	1.340	1.380	950,000	1,287,860	1.3556	0.888	0.875	0.908	0.888	0.915	1,432,987	0.8987	-2.90%
2007-05-25	0	1.380	1.280	1.400	1.230	1.380	286,000	369,760	1.2929	0.915	0.849	0.928	0.815	0.915	431,405	0.8571	7.81%
2007-05-23	0	1.280	1.270	1.280	1.260	1.300	201,000	256,260	1.2749	0.849	0.842	0.849	0.835	0.862	303,190	0.8452	-0.78%
2007-05-22	0	1.290	1.260	1.290	1.260	1.290	564,000	716,740	1.2708	0.855	0.835	0.855	0.835	0.855	850,742	0.8425	4.03%
2007-05-21	0	1.240	1.230	1.250	1.200	1.250	406,400	504,912	1.2424	0.822	0.815	0.829	0.796	0.829	613,017	0.8237	0.81%
2007-05-18	0	1.230	1.210	1.230	1.190	1.250	286,000	348,040	1.2169	0.815	0.802	0.815	0.789	0.829	431,405	0.8068	-2.38%
2007-05-17	0	1.260	1.260	1.270	1.250	1.280	224,000	284,100	1.2683	0.835	0.835	0.842	0.829	0.849	337,883	0.8408	-2.33%
2007-05-16	0	1.290	1.290	1.310	1.280	1.300	80,000	103,200	1.2900	0.855	0.855	0.868	0.849	0.862	120,673	0.8552	-2.27%
2007-05-15	0	1.320	1.300	1.320	1.270	1.320	272,000	351,560	1.2925	0.875	0.862	0.875	0.842	0.875	410,287	0.8569	1.54%
2007-05-14	0	1.300	1.290	1.300	1.300	1.390	794,000	1,048,820	1.3209	0.862	0.855	0.862	0.862	0.922	1,197,676	0.8757	0.00%
2007-05-11	0	1.300	1.300	1.350	1.300	1.370	620,000	823,540	1.3283	0.862	0.862	0.895	0.862	0.908	935,213	0.8806	-3.70%
2007-05-10	0	1.350	1.340	1.350	1.330	1.490	2,382,000	3,362,800	1.4118	0.895	0.888	0.895	0.882	0.988	3,593,027	0.9359	-1.46%
2007-05-09	0	1.370	1.350	1.390	1.340	1.390	268,000	370,820	1.3837	0.908	0.895	0.922	0.888	0.922	404,253	0.9173	3.01%
2007-05-08	0	1.330	1.320	1.380	1.330	1.400	500,000	677,340	1.3547	0.882	0.875	0.915	0.882	0.928	754,204	0.8981	-0.75%
2007-05-07	0	1.340	1.330	1.400	1.340	1.410	741,000	1,016,170	1.3713	0.888	0.882	0.928	0.888	0.935	1,117,730	0.9091	-1.47%
2007-05-04	0	1.360	1.290	1.330	1.270	1.360	910,000	1,191,360	1.3092	0.902	0.855	0.882	0.842	0.902	1,372,651	0.8679	-4.90%
2007-05-03	0	1.430	1.360	1.430	1.300	1.600	2,024,000	2,833,680	1.4000	0.948	0.902	0.948	0.862	1.061	3,053,017	0.9282	-7.74%
2007-05-02	0	1.550	1.500	1.550	1.350	1.650	1,467,000	2,164,310	1.4753	1.028	0.994	1.028	0.895	1.094	2,212,834	0.9781	14.81%
2007-04-30	0	1.350	1.300	1.380	1.210	1.350	710,000	897,780	1.2645	0.895	0.862	0.915	0.802	0.895	1,070,969	0.8383	5.47%
2007-04-27	0	1.280	1.270	1.300	1.240	1.320	708,000	913,000	1.2895	0.849	0.842	0.862	0.822	0.875	1,067,953	0.8549	4.92%
2007-04-26	0	1.220	1.180	1.220	1.070	1.230	1,342,400	1,581,788	1.1783	0.809	0.782	0.809	0.709	0.815	2,024,887	0.7812	22.00%
2007-04-25	0	1.000	0.980	1.040	0.960	1.000	516,400	511,184	0.9899	0.663	0.650	0.689	0.636	0.663	778,942	0.6563	4.17%
2007-04-24	0	0.960	0.960	0.990	0.950	0.980	64,000	61,760	0.9650	0.636	0.636	0.656	0.630	0.650	96,538	0.6397	2.13%
2007-04-23	0	0.940	0.940	0.970	0.940	0.990	348,000	334,180	0.9603	0.623	0.623	0.643	0.623	0.656	524,926	0.6366	4.44%
2007-04-20	0	0.900	0.880	0.940	0.900	0.900	14,000	12,600	0.9000	0.597	0.583	0.623	0.597	0.597	21,118	0.5967	0.00%
2007-04-19	0	0.900	0.900	0.970	0.900	0.910	200,000	180,100	0.9005	0.597	0.597	0.643	0.597	0.603	301,682	0.5970	0.00%
2007-04-18	0	0.900	0.900	0.970	0.900	0.910	103,800	93,566	0.9014	0.597	0.597	0.643	0.597	0.603	156,573	0.5976	-2.17%
2007-04-17	0	0.920	0.920	0.950	0.920	0.920	12,000	11,040	0.9200	0.610	0.610	0.630	0.610	0.610	18,101	0.6099	0.00%
2007-04-16	0	0.920	0.920	0.970	0.910	0.920	52,000	47,820	0.9196	0.610	0.610	0.643	0.603	0.610	78,437	0.6097	-1.08%
2007-04-13	0	0.930	0.930	0.950	0.930	0.960	165,200	156,040	0.9446	0.617	0.617	0.630	0.617	0.636	249,189	0.6262	-1.06%
2007-04-12	0	0.950	0.900	0.960	0.920	0.950	88,000	82,440	0.9368	0.623	0.590	0.630	0.603	0.623	134,152	0.6145	5.56%
2007-04-11	0	0.900	0.890	0.950	0.900	0.900	6,000	5,400	0.9000	0.590	0.584	0.623	0.590	0.590	9,147	0.5904	1.12%
2007-04-10	0	0.890	0.890	0.950	-	-	0	0	-	0.584	0.584	0.623	-	-	0	-	0.00%
2007-04-04	0	0.890	0.890	0.950	0.890	0.890	5,000	4,410	0.8820	0.584	0.584	0.623	0.584	0.584	7,622	0.5786	1.14%
2007-04-03	0	0.880	0.880	0.950	-	-	0	0	-	0.577	0.577	0.623	-	-	0	-	0.00%
2007-04-02	0	0.880	0.880	0.930	-	-	0	0	-	0.577	0.577	0.610	-	-	0	-	0.00%
2007-03-30	0	0.880	0.880	0.930	-	-	0	0	-	0.577	0.577	0.610	-	-	0	-	0.00%
2007-03-29	0	0.880	-	0.930	0.880	0.930	266,000	239,500	0.9004	0.577	-	0.610	0.577	0.610	405,505	0.5906	-4.35%
2007-03-28	0	0.920	0.880	0.920	0.920	0.920	100,000	92,000	0.9200	0.603	0.577	0.603	0.603	0.603	152,445	0.6035	0.00%
2007-03-27	0	0.920	0.880	0.920	0.900	0.920	16,000	14,440	0.9025	0.603	0.577	0.603	0.590	0.603	24,391	0.5920	2.22%
2007-03-26	0	0.900	0.840	0.920	-	-	0	0	-	0.590	0.551	0.603	-	-	0	-	0.00%
2007-03-23	0	0.900	0.860	0.960	-	-	0	0	-	0.590	0.564	0.630	-	-	0	-	0.00%
2007-03-22	0	0.900	0.880	0.960	0.900	0.900	31,000	27,850	0.8984	0.590	0.577	0.630	0.590	0.590	47,258	0.5893	2.27%
2007-03-21	0	0.880	0.870	0.910	-	-	0	0	-	0.577	0.571	0.597	-	-	0	-	0.00%
2007-03-20	0	0.880	0.870	0.910	-	-	0	0	-	0.577	0.571	0.597	-	-	0	-	0.00%
2007-03-19	0	0.880	0.880	0.910	-	-	0	0	-	0.577	0.577	0.597	-	-	0	-	1.15%
2007-03-16	0	0.870	0.870	0.910	0.870	0.870	18,000	15,660	0.8700	0.571	0.571	0.597	0.571	0.571	27,440	0.5707	-3.33%
2007-03-15	0	0.900	0.860	0.910	-	-	0	0	-	0.590	0.564	0.597	-	-	0	-	0.00%
2007-03-14	0	0.900	0.850	0.910	0.900	0.900	60,000	54,000	0.9000	0.590	0.558	0.597	0.590	0.590	91,467	0.5904	0.00%
2007-03-13	0	0.900	0.870	0.910	0.900	0.900	188,000	169,200	0.9000	0.590	0.571	0.597	0.590	0.590	286,597	0.5904	4.65%
2007-03-12	0	0.860	0.860	0.900	0.860	0.860	6,000	5,160	0.8600	0.564	0.564	0.590	0.564	0.564	9,147	0.5641	-4.44%
2007-03-09	0	0.900	0.860	0.900	-	-	0	0	-	0.590	0.564	0.590	-	-	0	-	-1.10%
2007-03-08	0	0.910	0.850	0.920	0.870	0.910	22,000	19,940	0.9064	0.597	0.558	0.603	0.571	0.597	33,538	0.5945	7.06%
2007-03-07	0	0.850	0.850	0.900	0.850	0.870	141,400	121,908	0.8621	0.558	0.558	0.590	0.558	0.571	215,558	0.5655	1.19%
2007-03-06	0	0.840	0.840	0.900	-	-	0	0	-	0.551	0.551	0.590	-	-	0	-	1.20%
2007-03-05	0	0.830	0.830	0.930	0.830	0.830	4,000	3,320	0.8300	0.544	0.544	0.610	0.544	0.544	6,098	0.5445	-8.79%
2007-03-02	0	0.910	0.860	0.920	-	-	0	0	-	0.597	0.564	0.603	-	-	0	-	0.00%
2007-03-01	0	0.910	0.870	0.930	-	-	0	0	-	0.597	0.571	0.610	-	-	0	-	0.00%
2007-02-28	0	0.910	0.880	0.920	-	-	0	0	-	0.597	0.577	0.603	-	-	0	-	0.00%
2007-02-27	0	0.910	0.910	0.920	0.910	0.910	138,000	125,580	0.9100	0.597	0.597	0.603	0.597	0.597	210,375	0.5969	1.11%
2007-02-26	0	0.900	0.900	0.930	0.890	0.930	80,000	73,600	0.9200	0.590	0.590	0.610	0.584	0.610	121,956	0.6035	-2.17%
2007-02-23	0	0.920	0.920	0.940	0.910	0.910	28,000	25,480	0.9100	0.603	0.603	0.617	0.597	0.597	42,685	0.5969	-1.08%
2007-02-22	0	0.930	0.900	0.950	0.930	0.930	50,000	46,500	0.9300	0.610	0.590	0.623	0.610	0.610	76,223	0.6101	3.33%
2007-02-21	0	0.900	0.900	0.950	0.890	0.900	58,500	52,130	0.8911	0.590	0.590	0.623	0.584	0.590	89,181	0.5845	2.27%
2007-02-16	0	0.880	0.880	0.950	-	-	0	0	-	0.577	0.577	0.623	-	-	0	-	0.00%
2007-02-15	0	0.880	0.880	0.950	-	-	0	0	-	0.577	0.577	0.623	-	-	0	-	0.00%
2007-02-14	0	0.880	0.870	0.900	-	-	0	0	-	0.577	0.571	0.590	-	-	0	-	0.00%
2007-02-13	0	0.880	0.870	0.960	-	-	0	0	-	0.577	0.571	0.630	-	-	0	-	0.00%
2007-02-12	0	0.880	0.880	0.900	0.850	0.850	130,000	110,500	0.8500	0.577	0.577	0.590	0.558	0.558	198,179	0.5576	0.00%
2007-02-09	0	0.880	0.880	0.930	0.870	0.910	68,000	60,760	0.8935	0.577	0.577	0.610	0.571	0.597	103,663	0.5861	-3.30%
2007-02-08	0	0.910	0.880	0.930	-	-	0	0	-	0.597	0.577	0.610	-	-	0	-	0.00%
2007-02-07	0	0.910	0.860	0.910	-	-	0	0	-	0.597	0.564	0.597	-	-	0	-	-1.09%
2007-02-06	0	0.920	0.870	0.920	0.910	0.930	384,000	349,640	0.9105	0.603	0.571	0.603	0.597	0.610	585,391	0.5973	6.98%
2007-02-05	0	0.860	0.860	0.930	0.860	0.860	20,000	17,200	0.8600	0.564	0.564	0.610	0.564	0.564	30,489	0.5641	-4.44%
2007-02-02	0	0.900	0.860	0.930	-	-	0	0	-	0.590	0.564	0.610	-	-	0	-	0.00%
2007-02-01	0	0.900	0.860	0.930	0.900	0.900	60,000	54,000	0.9000	0.590	0.564	0.610	0.590	0.590	91,467	0.5904	-5.26%
2007-01-31	0	0.950	0.900	0.950	-	-	0	0	-	0.623	0.590	0.623	-	-	0	-	0.00%
2007-01-30	0	0.950	0.910	0.950	0.920	0.960	397,448	380,150	0.9565	0.623	0.597	0.623	0.603	0.630	605,891	0.6274	4.40%
2007-01-29	0	0.910	0.860	0.920	-	-	0	0	-	0.597	0.564	0.603	-	-	0	-	0.00%
2007-01-26	0	0.910	0.870	0.920	0.850	0.910	52,000	47,200	0.9077	0.597	0.571	0.603	0.558	0.597	79,272	0.5954	1.11%
2007-01-25	0	0.900	0.900	0.910	0.890	0.910	927,000	834,560	0.9003	0.590	0.590	0.597	0.584	0.597	1,413,169	0.5906	5.88%
2007-01-24	0	0.850	0.840	0.890	0.840	0.860	374,000	317,940	0.8501	0.558	0.551	0.584	0.551	0.564	570,146	0.5576	-5.56%
2007-01-23	0	0.900	0.840	0.900	0.850	0.900	19,000	16,830	0.8858	0.590	0.551	0.590	0.558	0.590	28,965	0.5811	7.14%
2007-01-22	0	0.840	0.840	0.890	-	-	0	0	-	0.551	0.551	0.584	-	-	0	-	1.20%
2007-01-19	0	0.830	0.830	0.890	-	-	0	0	-	0.544	0.544	0.584	-	-	0	-	0.00%
2007-01-18	0	0.830	0.820	0.850	-	-	0	0	-	0.544	0.538	0.558	-	-	0	-	0.00%
2007-01-17	0	0.830	0.830	0.850	-	-	0	0	-	0.544	0.544	0.558	-	-	0	-	0.00%
2007-01-16	0	0.830	0.830	0.890	0.830	0.830	20,000	16,600	0.8300	0.544	0.544	0.584	0.544	0.544	30,489	0.5445	0.00%
2007-01-15	0	0.830	0.830	0.900	0.830	0.830	40,000	33,200	0.8300	0.544	0.544	0.590	0.544	0.544	60,978	0.5445	-1.19%
2007-01-12	0	0.840	0.820	0.880	0.820	0.840	54,000	44,580	0.8256	0.551	0.538	0.577	0.538	0.551	82,321	0.5415	2.44%
2007-01-11	0	0.820	0.820	0.900	0.820	0.820	40,000	32,800	0.8200	0.538	0.538	0.590	0.538	0.538	60,978	0.5379	-1.20%
2007-01-10	0	0.830	0.820	0.900	-	-	0	0	-	0.544	0.538	0.590	-	-	0	-	0.00%
2007-01-09	0	0.830	0.830	0.890	0.820	0.830	30,000	24,800	0.8267	0.544	0.544	0.584	0.538	0.544	45,734	0.5423	1.22%
2007-01-08	0	0.820	0.820	0.890	-	-	0	0	-	0.538	0.538	0.584	-	-	0	-	0.00%
2007-01-05	0	0.820	0.820	0.890	0.820	0.820	19,000	15,550	0.8184	0.538	0.538	0.584	0.538	0.538	28,965	0.5369	-1.20%
2007-01-04	0	0.830	0.830	0.850	-	-	0	0	-	0.544	0.544	0.558	-	-	0	-	0.00%
2007-01-03	0	0.830	0.810	0.900	0.830	0.830	16,000	13,280	0.8300	0.544	0.531	0.590	0.544	0.544	24,391	0.5445	0.00%
2007-01-02	0	0.830	0.830	0.900	0.800	0.830	7,600	6,092	0.8016	0.544	0.544	0.590	0.525	0.544	11,586	0.5258	0.00%
2006-12-29	0	0.830	0.830	0.880	0.800	0.830	52,200	43,260	0.8287	0.544	0.544	0.577	0.525	0.544	79,577	0.5436	0.00%
2006-12-28	0	0.830	0.800	0.900	-	-	0	0	-	0.544	0.525	0.590	-	-	0	-	0.00%
2006-12-27	0	0.830	0.810	0.870	-	-	0	0	-	0.544	0.531	0.571	-	-	0	-	0.00%
2006-12-22	0	0.830	0.810	0.850	-	-	60,000	53,400	0.8900	0.544	0.531	0.558	-	-	91,467	0.5838	0.00%
2006-12-21	0	0.830	0.820	0.930	-	-	0	0	-	0.544	0.538	0.610	-	-	0	-	0.00%
2006-12-20	0	0.830	0.820	0.900	-	-	60,000	49,200	0.8200	0.544	0.538	0.590	-	-	91,467	0.5379	0.00%
2006-12-19	0	0.830	0.830	0.950	-	-	0	0	-	0.544	0.544	0.623	-	-	0	-	0.00%
2006-12-18	0	0.830	0.830	0.920	-	-	0	0	-	0.544	0.544	0.603	-	-	0	-	3.75%
2006-12-15	0	0.800	0.800	0.900	0.800	0.800	6,000	4,800	0.8000	0.525	0.525	0.590	0.525	0.525	9,147	0.5248	-9.09%
2006-12-14	0	0.880	0.800	0.900	-	-	0	0	-	0.577	0.525	0.590	-	-	0	-	0.00%
2006-12-13	0	0.880	0.800	0.890	-	-	0	0	-	0.577	0.525	0.584	-	-	0	-	0.00%
2006-12-12	0	0.880	0.870	0.890	0.830	0.880	70,000	61,100	0.8729	0.577	0.571	0.584	0.544	0.577	106,712	0.5726	0.00%
2006-12-11	0	0.880	0.850	0.880	-	-	0	0	-	0.577	0.558	0.577	-	-	0	-	-2.22%
2006-12-08	0	0.900	0.810	0.900	0.900	0.900	50,000	45,000	0.9000	0.590	0.531	0.590	0.590	0.590	76,223	0.5904	5.88%
2006-12-07	0	0.850	0.850	0.910	-	-	0	0	-	0.558	0.558	0.597	-	-	0	-	0.00%
2006-12-06	0	0.850	0.800	0.900	-	-	0	0	-	0.558	0.525	0.590	-	-	0	-	0.00%
2006-12-05	0	0.850	0.800	0.920	-	-	0	0	-	0.558	0.525	0.603	-	-	0	-	0.00%
2006-12-04	0	0.850	-	0.920	-	-	0	0	-	0.558	-	0.603	-	-	0	-	0.00%
2006-12-01	0	0.880	0.880	0.900	0.860	0.880	186,000	162,480	0.8735	0.558	0.558	0.570	0.545	0.558	293,556	0.5535	1.15%
2006-11-30	0	0.870	0.870	0.900	0.860	0.870	7,000	6,010	0.8586	0.551	0.551	0.570	0.545	0.551	11,048	0.5440	-1.14%
2006-11-29	0	0.880	0.840	0.890	-	-	0	0	-	0.558	0.532	0.564	-	-	0	-	0.00%
2006-11-28	0	0.880	0.820	0.900	-	-	0	0	-	0.558	0.520	0.570	-	-	0	-	0.00%
2006-11-27	0	0.880	0.880	0.910	0.860	0.860	2,000	1,720	0.8600	0.558	0.558	0.577	0.545	0.545	3,157	0.5449	0.00%
2006-11-24	0	0.880	0.880	0.930	0.880	0.880	10,000	8,800	0.8800	0.558	0.558	0.589	0.558	0.558	15,783	0.5576	1.15%
2006-11-23	0	0.870	0.870	0.930	0.820	0.820	14,000	11,480	0.8200	0.551	0.551	0.589	0.520	0.520	22,096	0.5196	-1.14%
2006-11-22	0	0.880	0.880	0.930	0.880	0.900	68,000	60,680	0.8924	0.558	0.558	0.589	0.558	0.570	107,322	0.5654	2.33%
2006-11-21	0	0.860	0.860	0.950	0.850	0.850	4,000	3,400	0.8500	0.545	0.545	0.602	0.539	0.539	6,313	0.5386	-1.15%
2006-11-20	0	0.870	0.860	0.950	-	-	0	0	-	0.551	0.545	0.602	-	-	0	-	0.00%
2006-11-17	0	0.870	0.860	0.920	-	-	0	0	-	0.551	0.545	0.583	-	-	0	-	0.00%
2006-11-16	0	0.870	0.860	0.920	-	-	0	0	-	0.551	0.545	0.583	-	-	0	-	0.00%
2006-11-15	0	0.870	0.870	0.910	-	-	0	0	-	0.551	0.551	0.577	-	-	0	-	0.00%
2006-11-14	0	0.870	0.860	0.910	0.870	0.870	21,000	18,230	0.8681	0.551	0.545	0.577	0.551	0.551	33,143	0.5500	0.00%
2006-11-13	0	0.870	0.850	0.910	-	-	0	0	-	0.551	0.539	0.577	-	-	0	-	0.00%
2006-11-10	0	0.870	0.870	0.920	0.830	0.870	46,800	40,580	0.8671	0.551	0.551	0.583	0.526	0.551	73,863	0.5494	0.00%
2006-11-09	0	0.870	0.870	0.920	0.860	0.860	10,000	8,600	0.8600	0.551	0.551	0.583	0.545	0.545	15,783	0.5449	1.16%
2006-11-08	0	0.860	0.860	0.910	0.860	0.860	10,000	8,600	0.8600	0.545	0.545	0.577	0.545	0.545	15,783	0.5449	0.00%
2006-11-07	0	0.860	0.860	0.870	0.860	0.870	10,175	8,765	0.8614	0.545	0.545	0.551	0.545	0.551	16,059	0.5458	-4.44%
2006-11-06	0	0.900	0.850	0.900	0.870	0.900	60,750	53,390	0.8788	0.570	0.539	0.570	0.551	0.570	95,879	0.5568	2.27%
2006-11-03	0	0.880	0.860	0.910	0.880	0.890	64,000	56,920	0.8894	0.558	0.545	0.577	0.558	0.564	101,009	0.5635	0.00%
2006-11-02	0	0.880	0.850	0.880	0.850	0.880	130,000	111,800	0.8600	0.558	0.539	0.558	0.539	0.558	205,174	0.5449	0.00%
2006-11-01	0	0.880	0.850	0.880	-	-	0	0	-	0.558	0.539	0.558	-	-	0	-	-2.22%
2006-10-31	0	0.900	0.870	0.900	-	-	0	0	-	0.570	0.551	0.570	-	-	0	-	0.00%
2006-10-27	0	0.900	0.850	0.920	0.820	0.900	79,000	68,900	0.8722	0.570	0.539	0.583	0.520	0.570	124,682	0.5526	2.27%
2006-10-26	0	0.880	0.650	0.940	-	-	0	0	-	0.558	0.412	0.596	-	-	0	-	0.00%
2006-10-25	0	0.880	0.840	0.940	-	-	0	0	-	0.558	0.532	0.596	-	-	0	-	0.00%
2006-10-24	0	0.880	0.870	0.900	-	-	0	0	-	0.558	0.551	0.570	-	-	0	-	0.00%
2006-10-23	0	0.880	0.880	0.910	0.880	0.920	128,000	114,400	0.8938	0.558	0.558	0.577	0.558	0.583	202,017	0.5663	-2.22%
2006-10-20	0	0.900	0.820	0.910	0.900	0.900	45,000	40,400	0.8978	0.570	0.520	0.577	0.570	0.570	71,022	0.5688	0.00%
2006-10-19	0	0.900	0.850	0.910	-	-	0	0	-	0.570	0.539	0.577	-	-	0	-	0.00%
2006-10-18	0	0.900	0.860	0.900	-	-	1,200	1,008	0.8400	0.570	0.545	0.570	-	-	1,894	0.5322	0.00%
2006-10-17	0	0.900	0.850	0.910	0.880	0.900	264,000	236,080	0.8942	0.570	0.539	0.577	0.558	0.570	416,660	0.5666	4.65%
2006-10-16	0	0.860	0.860	0.900	0.860	0.910	509,100	457,461	0.8986	0.545	0.545	0.570	0.545	0.577	803,492	0.5693	4.88%
2006-10-13	0	0.820	0.750	0.900	-	-	0	0	-	0.520	0.475	0.570	-	-	0	-	0.00%
2006-10-12	0	0.820	0.810	0.900	0.820	0.820	8,000	6,560	0.8200	0.520	0.513	0.570	0.520	0.520	12,626	0.5196	-8.89%
2006-10-11	0	0.900	0.770	0.900	0.900	0.900	4,000	3,600	0.9000	0.570	0.488	0.570	0.570	0.570	6,313	0.5702	8.43%
2006-10-10	0	0.830	0.770	0.950	-	-	0	0	-	0.526	0.488	0.602	-	-	0	-	0.00%
2006-10-09	0	0.830	0.770	0.900	-	-	0	0	-	0.526	0.488	0.570	-	-	0	-	0.00%
2006-10-06	0	0.830	0.800	0.900	-	-	0	0	-	0.526	0.507	0.570	-	-	0	-	0.00%
2006-10-05	0	0.830	0.800	0.830	0.840	0.840	12,000	10,080	0.8400	0.526	0.507	0.526	0.532	0.532	18,939	0.5322	-1.19%
2006-10-04	0	0.840	0.800	0.840	0.800	0.840	32,000	26,800	0.8375	0.532	0.507	0.532	0.507	0.532	50,504	0.5306	5.00%
2006-10-03	0	0.800	0.610	0.840	-	-	0	0	-	0.507	0.387	0.532	-	-	0	-	0.00%
2006-09-29	0	0.800	0.760	0.820	-	-	0	0	-	0.507	0.482	0.520	-	-	0	-	0.00%
2006-09-28	0	0.800	0.790	0.840	0.800	0.800	10,000	8,000	0.8000	0.507	0.501	0.532	0.507	0.507	15,783	0.5069	0.00%
2006-09-27	0	0.800	0.780	0.840	-	-	0	0	-	0.507	0.494	0.532	-	-	0	-	0.00%
2006-09-26	0	0.800	0.800	0.860	0.800	0.800	21,000	16,770	0.7986	0.507	0.507	0.545	0.507	0.507	33,143	0.5060	0.00%
2006-09-25	0	0.800	0.800	0.880	0.800	0.800	22,000	17,540	0.7973	0.507	0.507	0.558	0.507	0.507	34,722	0.5052	-2.44%
2006-09-22	0	0.820	0.800	0.870	-	-	0	0	-	0.520	0.507	0.551	-	-	0	-	0.00%
2006-09-21	0	0.820	0.800	0.870	-	-	0	0	-	0.520	0.507	0.551	-	-	0	-	0.00%
2006-09-20	0	0.820	0.820	0.870	-	-	0	0	-	0.520	0.520	0.551	-	-	0	-	1.23%
2006-09-19	0	0.810	0.810	0.860	-	-	0	0	-	0.513	0.513	0.545	-	-	0	-	0.00%
2006-09-18	0	0.810	0.800	0.870	-	-	0	0	-	0.513	0.507	0.551	-	-	0	-	0.00%
2006-09-15	0	0.810	0.810	0.870	0.800	0.800	10,000	8,000	0.8000	0.513	0.513	0.551	0.507	0.507	15,783	0.5069	-4.71%
2006-09-14	0	0.850	0.800	0.880	-	-	0	0	-	0.539	0.507	0.558	-	-	0	-	0.00%
2006-09-13	0	0.850	0.810	0.880	-	-	0	0	-	0.539	0.513	0.558	-	-	0	-	0.00%
2006-09-12	0	0.850	0.810	0.880	0.850	0.850	15,000	12,660	0.8440	0.539	0.513	0.558	0.539	0.539	23,674	0.5348	-1.16%
2006-09-11	0	0.860	0.800	0.880	-	-	0	0	-	0.545	0.507	0.558	-	-	0	-	0.00%
2006-09-08	0	0.860	0.810	0.860	-	-	0	0	-	0.545	0.513	0.545	-	-	0	-	0.00%
2006-09-07	0	0.860	0.800	0.860	-	-	0	0	-	0.545	0.507	0.545	-	-	0	-	0.00%
2006-09-06	0	0.860	0.810	0.880	-	-	1,250	988	0.7904	0.545	0.513	0.558	-	-	1,973	0.5008	0.00%
2006-09-05	0	0.860	0.810	0.880	0.860	0.880	150,000	131,000	0.8733	0.545	0.513	0.558	0.545	0.558	236,739	0.5534	-1.15%
2006-09-04	0	0.870	0.810	0.870	-	-	0	0	-	0.551	0.513	0.551	-	-	0	-	0.00%
2006-09-01	0	0.870	0.810	0.880	0.860	0.870	274,000	236,000	0.8613	0.551	0.513	0.558	0.545	0.551	432,443	0.5457	2.35%
2006-08-31	0	0.850	0.810	0.870	-	-	0	0	-	0.539	0.513	0.551	-	-	0	-	0.00%
2006-08-30	0	0.850	0.810	0.880	0.850	0.850	42,000	35,700	0.8500	0.539	0.513	0.558	0.539	0.539	66,287	0.5386	0.00%
2006-08-29	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-08-28	0	0.850	0.800	0.850	0.850	0.850	16,000	13,600	0.8500	0.539	0.507	0.539	0.539	0.539	25,252	0.5386	0.00%
2006-08-25	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-08-24	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-08-23	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-08-22	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-08-21	0	0.850	0.800	0.900	-	-	0	0	-	0.539	0.507	0.570	-	-	0	-	0.00%
2006-08-18	0	0.850	0.820	0.860	0.800	0.850	12,000	9,900	0.8250	0.539	0.520	0.545	0.507	0.539	18,939	0.5227	4.94%
2006-08-17	0	0.810	0.810	0.900	0.810	0.810	50,000	40,500	0.8100	0.513	0.513	0.570	0.513	0.513	78,913	0.5132	-1.22%
2006-08-16	0	0.820	0.810	0.850	0.820	0.820	50,000	41,000	0.8200	0.520	0.513	0.539	0.520	0.520	78,913	0.5196	1.23%
2006-08-15	0	0.810	0.800	0.900	0.800	0.810	26,000	21,000	0.8077	0.513	0.507	0.570	0.507	0.513	41,035	0.5118	-4.71%
2006-08-14	0	0.850	0.800	0.880	-	-	0	0	-	0.539	0.507	0.558	-	-	0	-	0.00%
2006-08-11	0	0.850	0.800	0.880	-	-	0	0	-	0.539	0.507	0.558	-	-	0	-	0.00%
2006-08-10	0	0.850	0.810	0.880	-	-	0	0	-	0.539	0.513	0.558	-	-	0	-	0.00%
2006-08-09	0	0.850	0.810	0.880	0.850	0.850	50,000	42,500	0.8500	0.539	0.513	0.558	0.539	0.539	78,913	0.5386	6.25%
2006-08-08	0	0.800	0.800	0.880	-	-	0	0	-	0.507	0.507	0.558	-	-	0	-	0.00%
2006-08-07	0	0.800	0.780	0.900	-	-	0	0	-	0.507	0.494	0.570	-	-	0	-	0.00%
2006-08-04	0	0.800	0.800	0.880	-	-	0	0	-	0.507	0.507	0.558	-	-	0	-	0.00%
2006-08-03	0	0.800	0.800	0.880	0.800	0.800	2,000	1,600	0.8000	0.507	0.507	0.558	0.507	0.507	3,157	0.5069	0.00%
2006-08-02	0	0.800	0.800	0.860	-	-	0	0	-	0.507	0.507	0.545	-	-	0	-	0.00%
2006-08-01	0	0.800	0.800	0.880	0.800	0.800	17,000	13,560	0.7976	0.507	0.507	0.558	0.507	0.507	26,830	0.5054	-2.44%
2006-07-31	0	0.820	0.780	0.880	-	-	0	0	-	0.520	0.494	0.558	-	-	0	-	0.00%
2006-07-28	0	0.820	0.800	0.880	-	-	0	0	-	0.520	0.507	0.558	-	-	0	-	0.00%
2006-07-27	0	0.820	0.820	0.880	0.820	0.820	2,600	2,108	0.8108	0.520	0.520	0.558	0.520	0.520	4,103	0.5137	0.00%
2006-07-26	0	0.820	0.800	0.850	0.800	0.820	102,000	83,560	0.8192	0.520	0.507	0.539	0.507	0.520	160,982	0.5191	2.50%
2006-07-25	0	0.800	0.730	0.860	0.800	0.800	2,000	1,600	0.8000	0.507	0.463	0.545	0.507	0.507	3,157	0.5069	0.00%
2006-07-24	0	0.800	0.770	0.850	0.800	0.800	97,600	77,968	0.7989	0.507	0.488	0.539	0.507	0.507	154,038	0.5062	-9.09%
2006-07-21	0	0.880	0.800	0.880	-	-	0	0	-	0.558	0.507	0.558	-	-	0	-	-2.22%
2006-07-20	0	0.900	0.800	0.910	0.900	0.910	320,000	290,400	0.9075	0.570	0.507	0.577	0.570	0.577	505,043	0.5750	13.92%
2006-07-19	0	0.790	0.710	0.910	-	-	0	0	-	0.501	0.450	0.577	-	-	0	-	0.00%
2006-07-18	0	0.790	0.790	0.890	0.790	0.790	2,000	1,580	0.7900	0.501	0.501	0.564	0.501	0.501	3,157	0.5006	0.00%
2006-07-17	0	0.790	0.750	0.890	-	-	0	0	-	0.501	0.475	0.564	-	-	0	-	0.00%
2006-07-14	0	0.790	0.780	0.890	-	-	0	0	-	0.501	0.494	0.564	-	-	0	-	0.00%
2006-07-13	0	0.790	0.790	0.890	-	-	1,000	750	0.7500	0.501	0.501	0.564	-	-	1,578	0.4752	0.00%
2006-07-12	0	0.790	0.790	0.890	0.790	0.790	2,000	1,580	0.7900	0.501	0.501	0.564	0.501	0.501	3,157	0.5006	-10.23%
2006-07-11	0	0.880	0.800	0.880	-	-	0	0	-	0.558	0.507	0.558	-	-	0	-	0.00%
2006-07-10	0	0.880	0.790	0.900	-	-	0	0	-	0.558	0.501	0.570	-	-	0	-	0.00%
2006-07-07	0	0.880	0.820	0.880	0.870	0.880	68,250	60,000	0.8791	0.558	0.520	0.558	0.551	0.558	107,716	0.5570	1.15%
2006-07-06	0	0.870	0.870	0.890	0.830	0.900	570,000	487,640	0.8555	0.551	0.551	0.564	0.526	0.570	899,608	0.5421	2.35%
2006-07-05	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-07-04	0	0.850	0.760	0.850	0.840	0.850	130,000	110,200	0.8477	0.539	0.482	0.539	0.532	0.539	205,174	0.5371	4.94%
2006-07-03	0	0.810	0.770	0.850	-	-	0	0	-	0.513	0.488	0.539	-	-	0	-	0.00%
2006-06-30	0	0.810	0.740	0.880	-	-	0	0	-	0.513	0.469	0.558	-	-	0	-	0.00%
2006-06-29	0	0.810	0.600	0.920	-	-	0	0	-	0.513	0.380	0.583	-	-	0	-	0.00%
2006-06-28	0	0.810	0.800	0.880	-	-	0	0	-	0.513	0.507	0.558	-	-	0	-	0.00%
2006-06-27	0	0.810	0.650	0.870	-	-	0	0	-	0.513	0.412	0.551	-	-	0	-	0.00%
2006-06-26	0	0.810	0.800	0.850	-	-	0	0	-	0.513	0.507	0.539	-	-	0	-	0.00%
2006-06-23	0	0.810	0.720	0.870	0.810	0.810	10,000	8,100	0.8100	0.513	0.456	0.551	0.513	0.513	15,783	0.5132	0.00%
2006-06-22	0	0.810	0.760	0.850	-	-	0	0	-	0.513	0.482	0.539	-	-	0	-	0.00%
2006-06-21	0	0.810	0.760	0.880	-	-	0	0	-	0.513	0.482	0.558	-	-	0	-	0.00%
2006-06-20	0	0.810	0.760	0.880	-	-	0	0	-	0.513	0.482	0.558	-	-	0	-	0.00%
2006-06-19	0	0.810	0.760	0.880	-	-	0	0	-	0.513	0.482	0.558	-	-	0	-	0.00%
2006-06-16	0	0.810	0.760	0.880	-	-	0	0	-	0.513	0.482	0.558	-	-	0	-	0.00%
2006-06-15	0	0.810	0.720	0.880	-	-	0	0	-	0.513	0.456	0.558	-	-	0	-	0.00%
2006-06-14	0	0.810	0.750	0.860	-	-	0	0	-	0.513	0.475	0.545	-	-	0	-	0.00%
2006-06-13	0	0.810	0.740	0.880	-	-	0	0	-	0.513	0.469	0.558	-	-	0	-	0.00%
2006-06-12	0	0.810	0.750	0.900	-	-	0	0	-	0.513	0.475	0.570	-	-	0	-	0.00%
2006-06-09	0	0.810	0.720	0.880	-	-	0	0	-	0.513	0.456	0.558	-	-	0	-	0.00%
2006-06-08	0	0.810	0.740	0.880	-	-	0	0	-	0.513	0.469	0.558	-	-	0	-	0.00%
2006-06-07	0	0.810	0.750	0.900	-	-	0	0	-	0.513	0.475	0.570	-	-	0	-	0.00%
2006-06-06	0	0.810	0.750	0.900	-	-	0	0	-	0.513	0.475	0.570	-	-	0	-	0.00%
2006-06-05	0	0.810	0.740	0.920	-	-	0	0	-	0.513	0.469	0.583	-	-	0	-	0.00%
2006-06-02	0	0.810	0.810	0.880	-	-	750	540	0.7200	0.513	0.513	0.558	-	-	1,184	0.4562	0.00%
2006-06-01	0	0.810	0.760	0.920	-	-	0	0	-	0.513	0.482	0.583	-	-	0	-	0.00%
2006-05-30	0	0.810	0.810	0.920	0.810	0.810	76,000	61,560	0.8100	0.513	0.513	0.583	0.513	0.513	119,948	0.5132	-2.41%
2006-05-29	0	0.830	0.780	0.830	0.850	0.850	132,000	109,320	0.8282	0.526	0.494	0.526	0.539	0.539	208,330	0.5247	0.00%
2006-05-26	0	0.830	0.760	0.900	-	-	0	0	-	0.526	0.482	0.570	-	-	0	-	0.00%
2006-05-25	0	0.830	0.760	0.920	-	-	0	0	-	0.526	0.482	0.583	-	-	0	-	0.00%
2006-05-24	0	0.830	0.750	0.930	-	-	0	0	-	0.526	0.475	0.589	-	-	0	-	0.00%
2006-05-23	0	0.830	0.790	0.830	-	-	0	0	-	0.526	0.501	0.526	-	-	0	-	0.00%
2006-05-22	0	0.830	0.770	0.920	-	-	0	0	-	0.526	0.488	0.583	-	-	0	-	0.00%
2006-05-19	0	0.830	0.810	0.950	0.830	0.830	68,000	56,440	0.8300	0.526	0.513	0.602	0.526	0.526	107,322	0.5259	-2.35%
2006-05-18	0	0.850	0.800	0.850	-	-	0	0	-	0.539	0.507	0.539	-	-	0	-	0.00%
2006-05-17	0	0.850	0.800	0.900	-	-	0	0	-	0.539	0.507	0.570	-	-	0	-	0.00%
2006-05-16	0	0.850	0.820	0.900	-	-	0	0	-	0.539	0.520	0.570	-	-	0	-	0.00%
2006-05-15	0	0.850	0.810	0.850	-	-	0	0	-	0.539	0.513	0.539	-	-	0	-	0.00%
2006-05-12	0	0.850	0.850	0.890	0.850	0.890	76,500	66,210	0.8655	0.539	0.539	0.564	0.539	0.564	120,737	0.5484	0.00%
2006-05-11	0	0.850	0.820	0.850	-	-	0	0	-	0.539	0.520	0.539	-	-	0	-	0.00%
2006-05-10	0	0.850	0.830	0.890	0.850	0.850	30,000	25,500	0.8500	0.539	0.526	0.564	0.539	0.539	47,348	0.5386	0.00%
2006-05-09	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.539	0.526	0.539	0.539	0.539	31,565	0.5386	2.41%
2006-05-08	0	0.830	0.830	0.880	-	-	0	0	-	0.526	0.526	0.558	-	-	0	-	0.00%
2006-05-04	0	0.830	0.820	0.920	-	-	400	312	0.7800	0.526	0.520	0.583	-	-	631	0.4942	0.00%
2006-05-03	0	0.830	0.830	0.920	0.830	0.830	40,000	33,200	0.8300	0.526	0.526	0.583	0.526	0.526	63,130	0.5259	-2.35%
2006-05-02	0	0.850	0.810	0.900	0.850	0.850	10,000	8,500	0.8500	0.539	0.513	0.570	0.539	0.539	15,783	0.5386	-4.49%
2006-04-28	0	0.890	0.800	0.910	-	-	0	0	-	0.564	0.507	0.577	-	-	0	-	0.00%
2006-04-27	0	0.890	0.810	0.900	-	-	0	0	-	0.564	0.513	0.570	-	-	0	-	0.00%
2006-04-26	0	0.890	0.830	0.890	-	-	0	0	-	0.564	0.526	0.564	-	-	0	-	-1.11%
2006-04-25	0	0.900	0.790	0.900	-	-	0	0	-	0.570	0.501	0.570	-	-	0	-	0.00%
2006-04-24	0	0.900	0.790	0.900	-	-	0	0	-	0.570	0.501	0.570	-	-	0	-	0.00%
2006-04-21	0	0.900	0.820	0.900	0.900	0.900	50,000	45,000	0.9000	0.570	0.520	0.570	0.570	0.570	78,913	0.5702	-2.17%
2006-04-20	0	0.920	0.830	0.920	-	-	0	0	-	0.583	0.526	0.583	-	-	0	-	0.00%
2006-04-19	0	0.920	0.830	0.920	0.830	0.920	58,000	52,640	0.9076	0.583	0.526	0.583	0.526	0.583	91,539	0.5751	10.84%
2006-04-18	0	0.830	0.830	0.880	0.830	0.830	12,000	9,960	0.8300	0.526	0.526	0.558	0.526	0.526	18,939	0.5259	-1.19%
2006-04-13	0	0.840	0.820	0.880	-	-	1,250	975	0.7800	0.532	0.520	0.558	-	-	1,973	0.4942	0.00%
2006-04-12	0	0.840	0.840	0.880	0.840	0.840	20,000	16,800	0.8400	0.532	0.532	0.558	0.532	0.532	31,565	0.5322	-4.55%
2006-04-11	0	0.880	0.840	0.880	-	-	0	0	-	0.558	0.532	0.558	-	-	0	-	0.00%
2006-04-10	0	0.880	0.810	0.900	0.880	0.900	90,000	80,200	0.8911	0.558	0.513	0.570	0.558	0.570	142,043	0.5646	2.33%
2006-04-07	0	0.860	0.860	0.880	0.860	0.900	699,000	626,110	0.8957	0.545	0.545	0.558	0.545	0.570	1,103,203	0.5675	-1.15%
2006-04-06	0	0.870	0.830	0.870	0.840	0.870	192,000	164,000	0.8542	0.551	0.526	0.551	0.532	0.551	303,026	0.5412	2.35%
2006-04-04	0	0.850	0.820	0.850	-	-	0	0	-	0.539	0.520	0.539	-	-	0	-	0.00%
2006-04-03	0	0.850	0.810	0.880	0.810	0.850	96,000	78,080	0.8133	0.539	0.513	0.558	0.513	0.539	151,513	0.5153	7.59%
2006-03-31	0	0.790	0.780	0.880	-	-	0	0	-	0.501	0.494	0.558	-	-	0	-	0.00%
2006-03-30	0	0.800	0.770	0.880	0.800	0.800	20,000	16,000	0.8000	0.501	0.482	0.551	0.501	0.501	31,965	0.5006	-3.61%
2006-03-29	0	0.830	0.800	0.830	-	-	0	0	-	0.519	0.501	0.519	-	-	0	-	-1.19%
2006-03-28	0	0.840	0.780	0.870	-	-	0	0	-	0.526	0.488	0.544	-	-	0	-	0.00%
2006-03-27	0	0.840	0.770	0.880	-	-	0	0	-	0.526	0.482	0.551	-	-	0	-	0.00%
2006-03-24	0	0.840	0.760	0.870	-	-	0	0	-	0.526	0.476	0.544	-	-	0	-	0.00%
2006-03-23	0	0.840	0.790	0.840	-	-	0	0	-	0.526	0.494	0.526	-	-	0	-	-2.33%
2006-03-22	0	0.860	0.800	0.860	-	-	0	0	-	0.538	0.501	0.538	-	-	0	-	0.00%
2006-03-21	0	0.860	0.790	0.860	-	-	0	0	-	0.538	0.494	0.538	-	-	0	-	-1.15%
2006-03-20	0	0.870	0.800	0.870	-	-	0	0	-	0.544	0.501	0.544	-	-	0	-	-1.14%
2006-03-17	0	0.880	0.820	0.880	0.880	0.880	14,000	12,320	0.8800	0.551	0.513	0.551	0.551	0.551	22,375	0.5506	7.32%
2006-03-16	0	0.820	0.820	0.880	-	-	0	0	-	0.513	0.513	0.551	-	-	0	-	0.00%
2006-03-15	0	0.820	0.800	0.880	-	-	0	0	-	0.513	0.501	0.551	-	-	0	-	0.00%
2006-03-14	0	0.820	0.800	0.840	-	-	0	0	-	0.513	0.501	0.526	-	-	0	-	0.00%
2006-03-13	0	0.820	0.800	0.870	0.820	0.820	16,000	13,120	0.8200	0.513	0.501	0.544	0.513	0.513	25,572	0.5131	1.23%
2006-03-10	0	0.810	0.800	0.830	-	-	0	0	-	0.507	0.501	0.519	-	-	0	-	0.00%
2006-03-09	0	0.810	0.800	0.840	-	-	0	0	-	0.507	0.501	0.526	-	-	0	-	0.00%
2006-03-08	0	0.810	0.810	0.830	0.800	0.830	74,000	60,520	0.8178	0.507	0.507	0.519	0.501	0.519	118,270	0.5117	0.00%
2006-03-07	0	0.810	0.810	0.840	0.810	0.820	50,000	40,560	0.8112	0.507	0.507	0.526	0.507	0.513	79,912	0.5076	-1.22%
2006-03-06	0	0.820	0.820	0.880	0.820	0.820	24,000	19,680	0.8200	0.513	0.513	0.551	0.513	0.513	38,358	0.5131	0.00%
2006-03-03	0	0.820	0.820	0.830	-	-	0	0	-	0.513	0.513	0.519	-	-	0	-	0.00%
2006-03-02	0	0.820	0.820	0.850	0.820	0.820	3,000	2,410	0.8033	0.513	0.513	0.532	0.513	0.513	4,795	0.5026	-3.53%
2006-03-01	0	0.850	0.820	0.870	-	-	0	0	-	0.532	0.513	0.544	-	-	0	-	0.00%
2006-02-28	0	0.850	0.820	0.850	-	-	0	0	-	0.532	0.513	0.532	-	-	0	-	0.00%
2006-02-27	0	0.850	0.810	0.850	0.850	0.850	46,000	39,100	0.8500	0.532	0.507	0.532	0.532	0.532	73,519	0.5318	3.66%
2006-02-24	0	0.820	0.820	0.850	0.820	0.820	5,000	4,070	0.8140	0.513	0.513	0.532	0.513	0.513	7,991	0.5093	-3.53%
2006-02-23	0	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.532	0.513	0.532	0.532	0.532	31,965	0.5318	2.41%
2006-02-22	0	0.830	0.820	0.850	0.820	0.830	50,000	41,300	0.8260	0.519	0.513	0.532	0.513	0.519	79,912	0.5168	-1.19%
2006-02-21	0	0.840	0.820	0.860	-	-	0	0	-	0.526	0.513	0.538	-	-	0	-	0.00%
2006-02-20	0	0.840	0.820	0.850	-	-	0	0	-	0.526	0.513	0.532	-	-	0	-	0.00%
2006-02-17	0	0.840	0.820	0.840	0.840	0.840	70,000	58,800	0.8400	0.526	0.513	0.526	0.526	0.526	111,877	0.5256	-1.18%
2006-02-16	0	0.850	0.810	0.850	0.850	0.850	20,000	17,000	0.8500	0.532	0.507	0.532	0.532	0.532	31,965	0.5318	3.66%
2006-02-15	0	0.820	0.820	0.850	-	-	0	0	-	0.513	0.513	0.532	-	-	0	-	0.00%
2006-02-14	0	0.820	0.810	0.850	-	-	0	0	-	0.513	0.507	0.532	-	-	0	-	0.00%
2006-02-13	0	0.820	0.810	0.850	-	-	0	0	-	0.513	0.507	0.532	-	-	0	-	0.00%
2006-02-10	0	0.820	0.820	0.850	0.820	0.820	100,000	82,000	0.8200	0.513	0.513	0.532	0.513	0.513	159,824	0.5131	1.23%
2006-02-09	0	0.810	0.810	0.850	0.810	0.820	20,000	16,340	0.8170	0.507	0.507	0.532	0.507	0.513	31,965	0.5112	-1.22%
2006-02-08	0	0.820	0.820	0.890	0.820	0.820	6,000	4,920	0.8200	0.513	0.513	0.557	0.513	0.513	9,589	0.5131	-3.53%
2006-02-07	0	0.850	0.810	0.850	0.810	0.850	94,000	79,740	0.8483	0.532	0.507	0.532	0.507	0.532	150,234	0.5308	4.94%
2006-02-06	0	0.810	0.810	0.860	0.810	0.860	72,000	60,220	0.8364	0.507	0.507	0.538	0.507	0.538	115,073	0.5233	-5.81%
2006-02-03	0	0.860	0.820	0.880	0.860	0.860	28,000	24,080	0.8600	0.538	0.513	0.551	0.538	0.538	44,751	0.5381	3.61%
2006-02-02	0	0.830	0.820	0.880	0.820	0.830	110,000	90,400	0.8218	0.519	0.513	0.551	0.513	0.519	175,806	0.5142	-3.49%
2006-02-01	0	0.860	0.820	0.890	0.850	0.860	70,000	59,700	0.8529	0.538	0.513	0.557	0.532	0.538	111,877	0.5336	0.00%
2006-01-27	0	0.860	0.810	0.870	0.810	0.860	174,000	147,880	0.8499	0.538	0.507	0.544	0.507	0.538	278,093	0.5318	4.88%
2006-01-26	0	0.820	0.820	0.860	0.810	0.810	20,000	16,200	0.8100	0.513	0.513	0.538	0.507	0.507	31,965	0.5068	-3.53%
2006-01-25	0	0.850	0.820	0.860	0.850	0.850	60,000	51,000	0.8500	0.532	0.513	0.538	0.532	0.532	95,894	0.5318	0.00%
2006-01-24	0	0.850	0.800	0.850	0.850	0.850	34,000	28,900	0.8500	0.532	0.501	0.532	0.532	0.532	54,340	0.5318	-1.16%
2006-01-23	0	0.860	0.830	0.860	0.860	0.860	10,000	8,600	0.8600	0.538	0.519	0.538	0.538	0.538	15,982	0.5381	-2.27%
2006-01-20	0	0.880	0.820	0.880	0.850	0.880	46,000	40,420	0.8787	0.551	0.513	0.551	0.532	0.551	73,519	0.5498	3.53%
2006-01-19	0	0.850	0.810	0.850	0.810	0.850	18,000	15,080	0.8378	0.532	0.507	0.532	0.507	0.532	28,768	0.5242	-3.41%
2006-01-18	0	0.880	0.800	0.880	0.900	0.920	22,000	19,920	0.9055	0.551	0.501	0.551	0.563	0.576	35,161	0.5665	6.02%
2006-01-17	0	0.830	0.800	0.850	0.830	0.830	30,000	24,900	0.8300	0.519	0.501	0.532	0.519	0.519	47,947	0.5193	0.00%
2006-01-16	0	0.830	0.780	0.890	0.830	0.830	6,000	4,980	0.8300	0.519	0.488	0.557	0.519	0.519	9,589	0.5193	0.00%
2006-01-13	0	0.830	0.790	0.900	-	-	0	0	-	0.519	0.494	0.563	-	-	0	-	0.00%
2006-01-12	0	0.830	0.800	0.900	-	-	0	0	-	0.519	0.501	0.563	-	-	0	-	0.00%
2006-01-11	0	0.830	0.800	0.900	-	-	0	0	-	0.519	0.501	0.563	-	-	0	-	0.00%
2006-01-10	0	0.830	0.830	0.880	0.770	0.860	103,000	86,450	0.8393	0.519	0.519	0.551	0.482	0.538	164,618	0.5252	-1.19%
2006-01-09	0	0.840	0.800	0.850	-	-	0	0	-	0.526	0.501	0.532	-	-	0	-	0.00%
2006-01-06	0	0.840	0.780	0.840	-	-	0	0	-	0.526	0.488	0.526	-	-	0	-	0.00%
2006-01-05	0	0.840	0.800	0.840	0.800	0.840	38,200	30,636	0.8020	0.526	0.501	0.526	0.501	0.526	61,053	0.5018	1.20%
2006-01-04	0	0.830	0.790	0.840	0.830	0.830	50,000	41,500	0.8300	0.519	0.494	0.526	0.519	0.519	79,912	0.5193	0.00%
2006-01-03	0	0.830	0.720	0.850	-	-	0	0	-	0.519	0.450	0.532	-	-	0	-	0.00%
2005-12-30	0	0.830	0.780	0.840	-	-	0	0	-	0.519	0.488	0.526	-	-	0	-	0.00%
2005-12-29	0	0.830	0.780	0.850	-	-	0	0	-	0.519	0.488	0.532	-	-	0	-	0.00%
2005-12-28	0	0.830	0.780	0.850	-	-	0	0	-	0.519	0.488	0.532	-	-	0	-	0.00%
2005-12-23	0	0.830	0.780	0.850	-	-	0	0	-	0.519	0.488	0.532	-	-	0	-	0.00%
2005-12-22	0	0.830	0.720	0.850	-	-	0	0	-	0.519	0.450	0.532	-	-	0	-	0.00%
2005-12-21	0	0.830	0.720	0.850	-	-	0	0	-	0.519	0.450	0.532	-	-	0	-	0.00%
2005-12-20	0	0.830	0.720	0.850	-	-	0	0	-	0.519	0.450	0.532	-	-	0	-	0.00%
2005-12-19	0	0.830	0.800	0.850	-	-	0	0	-	0.519	0.501	0.532	-	-	0	-	0.00%
2005-12-16	0	0.830	0.740	0.850	-	-	0	0	-	0.519	0.463	0.532	-	-	0	-	0.00%
2005-12-15	0	0.830	0.780	0.850	0.830	0.830	80,000	66,400	0.8300	0.519	0.488	0.532	0.519	0.519	127,859	0.5193	0.00%
2005-12-14	0	0.830	0.780	0.830	-	-	0	0	-	0.519	0.488	0.519	-	-	0	-	0.00%
2005-12-13	0	0.830	0.800	0.830	0.740	0.830	98,000	80,620	0.8227	0.519	0.501	0.519	0.463	0.519	156,627	0.5147	-3.49%
2005-12-12	0	0.860	0.870	0.900	0.790	0.790	80,000	63,200	0.7900	0.538	0.544	0.563	0.494	0.494	127,859	0.4943	2.38%
2005-12-09	0	0.840	0.800	0.900	-	-	0	0	-	0.526	0.501	0.563	-	-	0	-	0.00%
2005-12-08	0	0.840	0.800	0.870	-	-	0	0	-	0.526	0.501	0.544	-	-	0	-	-0.00%
2005-12-07	0	0.860	0.810	0.900	-	-	0	0	-	0.526	0.495	0.550	-	-	0	-	0.00%
2005-12-06	0	0.860	0.820	0.860	0.900	0.900	6,000	5,400	0.9000	0.526	0.501	0.526	0.550	0.550	9,818	0.5500	4.88%
2005-12-05	0	0.820	0.820	0.860	0.820	0.820	80,000	65,600	0.8200	0.501	0.501	0.526	0.501	0.501	130,903	0.5011	-4.65%
2005-12-02	0	0.860	0.810	0.900	-	-	0	0	-	0.526	0.495	0.550	-	-	0	-	0.00%
2005-12-01	0	0.860	0.820	0.860	0.830	0.860	52,000	44,060	0.8473	0.526	0.501	0.526	0.507	0.526	85,087	0.5178	8.86%
2005-11-30	0	0.790	0.780	0.900	-	-	100,000	80,000	0.8000	0.483	0.477	0.550	-	-	163,629	0.4889	0.00%
2005-11-29	0	0.790	0.780	0.880	0.790	0.880	40,000	33,400	0.8350	0.483	0.477	0.538	0.483	0.538	65,452	0.5103	-1.25%
2005-11-28	0	0.800	0.800	0.900	0.800	0.800	5,000	3,950	0.7900	0.489	0.489	0.550	0.489	0.489	8,181	0.4828	0.00%
2005-11-25	0	0.800	0.780	0.910	-	-	0	0	-	0.489	0.477	0.556	-	-	0	-	0.00%
2005-11-24	0	0.800	0.800	0.900	-	-	0	0	-	0.489	0.489	0.550	-	-	0	-	0.00%
2005-11-23	0	0.800	0.780	0.950	-	-	0	0	-	0.489	0.477	0.581	-	-	0	-	0.00%
2005-11-22	0	0.800	0.780	0.880	-	-	0	0	-	0.489	0.477	0.538	-	-	0	-	0.00%
2005-11-21	0	0.800	0.800	0.900	0.800	0.800	2,000	1,600	0.8000	0.489	0.489	0.550	0.489	0.489	3,273	0.4889	0.00%
2005-11-18	0	0.800	0.800	0.920	0.770	0.770	3,000	2,260	0.7533	0.489	0.489	0.562	0.471	0.471	4,909	0.4604	2.56%
2005-11-17	0	0.780	0.780	0.870	0.770	0.770	16,000	12,320	0.7700	0.477	0.477	0.532	0.471	0.471	26,181	0.4706	0.00%
2005-11-16	0	0.780	0.780	0.850	0.780	0.870	80,000	66,000	0.8250	0.477	0.477	0.519	0.477	0.532	130,903	0.5042	0.00%
2005-11-15	0	0.780	0.760	0.880	-	-	0	0	-	0.477	0.464	0.538	-	-	0	-	0.00%
2005-11-14	0	0.780	0.750	0.900	-	-	0	0	-	0.477	0.458	0.550	-	-	0	-	0.00%
2005-11-11	0	0.780	0.750	0.850	-	-	0	0	-	0.477	0.458	0.519	-	-	0	-	0.00%
2005-11-10	0	0.780	0.750	0.840	-	-	0	0	-	0.477	0.458	0.513	-	-	0	-	0.00%
2005-11-09	0	0.780	0.750	0.780	-	-	0	0	-	0.477	0.458	0.477	-	-	0	-	0.00%
2005-11-08	0	0.780	0.760	0.880	-	-	0	0	-	0.477	0.464	0.538	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.477	-	-	-	-	0	-	0.00%
2005-11-04	0	0.780	0.780	0.830	0.770	0.770	20,000	15,400	0.7700	0.477	0.477	0.507	0.471	0.471	32,726	0.4706	1.30%
2005-11-03	0	0.770	0.770	0.800	0.760	0.760	6,000	4,560	0.7600	0.471	0.471	0.489	0.464	0.464	9,818	0.4645	-8.33%
2005-11-02	0	0.840	0.740	0.850	-	-	0	0	-	0.513	0.452	0.519	-	-	0	-	0.00%
2005-11-01	0	0.840	0.780	0.840	-	-	0	0	-	0.513	0.477	0.513	-	-	0	-	-1.18%
2005-10-31	0	0.850	0.730	0.850	-	-	0	0	-	0.519	0.446	0.519	-	-	0	-	-1.16%
2005-10-28	0	0.860	0.700	0.950	-	-	0	0	-	0.526	0.428	0.581	-	-	0	-	0.00%
2005-10-27	0	0.860	0.760	0.860	-	-	0	0	-	0.526	0.464	0.526	-	-	0	-	0.00%
2005-10-26	0	0.860	-	-	0.850	0.860	150,000	128,500	0.8567	0.526	-	-	0.519	0.526	245,444	0.5235	6.17%
2005-10-25	0	0.810	0.780	0.830	0.780	0.810	100,000	79,500	0.7950	0.495	0.477	0.507	0.477	0.495	163,629	0.4859	0.00%
2005-10-24	0	0.810	0.810	0.860	0.810	0.830	20,000	16,560	0.8280	0.495	0.495	0.526	0.495	0.507	32,726	0.5060	0.00%
2005-10-21	0	0.810	0.810	0.830	0.810	0.870	110,000	90,420	0.8220	0.495	0.495	0.507	0.495	0.532	179,992	0.5024	-6.90%
2005-10-20	0	0.870	0.870	0.910	0.870	0.880	27,000	23,570	0.8730	0.532	0.532	0.556	0.532	0.538	44,180	0.5335	-1.14%
2005-10-19	0	0.880	0.880	0.920	0.880	0.920	70,000	63,300	0.9043	0.538	0.538	0.562	0.538	0.562	114,540	0.5526	-4.35%
2005-10-18	0	0.920	0.900	0.920	0.900	0.930	291,000	266,840	0.9170	0.562	0.550	0.562	0.550	0.568	476,160	0.5604	2.22%
2005-10-17	0	0.900	0.880	0.930	-	-	0	0	-	0.550	0.538	0.568	-	-	0	-	0.00%
2005-10-14	0	0.900	0.860	0.930	0.900	0.900	28,000	25,200	0.9000	0.550	0.526	0.568	0.550	0.550	45,816	0.5500	0.00%
2005-10-13	0	0.900	0.830	-	-	-	0	0	-	0.550	0.507	-	-	-	0	-	0.00%
2005-10-12	0	0.900	0.830	-	-	-	0	0	-	0.550	0.507	-	-	-	0	-	0.00%
2005-10-10	0	0.900	0.830	0.950	-	-	0	0	-	0.550	0.507	0.581	-	-	0	-	0.00%
2005-10-07	0	0.900	0.800	0.910	-	-	0	0	-	0.550	0.489	0.556	-	-	0	-	0.00%
2005-10-06	0	0.900	0.830	0.930	-	-	0	0	-	0.550	0.507	0.568	-	-	0	-	0.00%
2005-10-05	0	0.900	0.870	0.900	-	-	0	0	-	0.550	0.532	0.550	-	-	0	-	-3.23%
2005-10-04	0	0.930	0.830	0.930	-	-	0	0	-	0.568	0.507	0.568	-	-	0	-	0.00%
2005-10-03	0	0.930	0.830	0.930	-	-	0	0	-	0.568	0.507	0.568	-	-	0	-	0.00%
2005-09-30	0	0.930	0.830	0.930	-	-	0	0	-	0.568	0.507	0.568	-	-	0	-	0.00%
2005-09-29	0	0.930	0.930	0.940	0.860	0.940	264,000	248,000	0.9394	0.568	0.568	0.574	0.526	0.574	431,981	0.5741	1.09%
2005-09-28	0	0.920	0.850	0.920	0.830	0.920	39,000	33,960	0.8708	0.562	0.519	0.562	0.507	0.562	63,815	0.5322	5.75%
2005-09-27	0	0.870	0.870	0.920	-	-	0	0	-	0.532	0.532	0.562	-	-	0	-	0.00%
2005-09-26	0	0.870	0.850	0.910	-	-	0	0	-	0.532	0.519	0.556	-	-	0	-	0.00%
2005-09-23	0	0.870	0.840	-	-	-	0	0	-	0.532	0.513	-	-	-	0	-	0.00%
2005-09-22	0	0.870	0.840	0.950	-	-	0	0	-	0.532	0.513	0.581	-	-	0	-	0.00%
2005-09-21	0	0.870	0.840	0.950	-	-	0	0	-	0.532	0.513	0.581	-	-	0	-	0.00%
2005-09-20	0	0.870	0.850	0.950	-	-	0	0	-	0.532	0.519	0.581	-	-	0	-	0.00%
2005-09-16	0	0.870	0.870	0.930	0.860	0.860	6,000	5,160	0.8600	0.532	0.532	0.568	0.526	0.526	9,818	0.5256	-3.33%
2005-09-15	0	0.900	0.850	0.950	-	-	0	0	-	0.550	0.519	0.581	-	-	0	-	0.00%
2005-09-14	0	0.900	0.900	0.950	0.900	0.900	6,000	5,400	0.9000	0.550	0.550	0.581	0.550	0.550	9,818	0.5500	2.27%
2005-09-13	0	0.880	0.880	0.900	-	-	1,000	830	0.8300	0.538	0.538	0.550	-	-	1,636	0.5072	0.00%
2005-09-12	0	0.880	0.880	-	0.860	0.860	5,000	4,270	0.8540	0.538	0.538	-	0.526	0.526	8,181	0.5219	-2.22%
2005-09-09	0	0.900	0.890	0.950	-	-	0	0	-	0.550	0.544	0.581	-	-	0	-	0.00%
2005-09-08	0	0.900	0.860	0.960	0.900	0.900	62,000	55,800	0.9000	0.550	0.526	0.587	0.550	0.550	101,450	0.5500	-1.10%
2005-09-07	0	0.910	0.910	0.960	0.900	0.900	17,000	15,260	0.8976	0.556	0.556	0.587	0.550	0.550	27,817	0.5486	-2.15%
2005-09-06	0	0.930	0.920	0.950	0.930	0.930	20,000	18,600	0.9300	0.568	0.562	0.581	0.568	0.568	32,726	0.5684	-1.06%
2005-09-05	0	0.940	0.940	0.950	0.900	0.940	30,000	27,400	0.9133	0.574	0.574	0.581	0.550	0.574	49,089	0.5582	0.00%
2005-09-02	0	0.940	0.940	0.950	0.910	0.910	16,000	14,500	0.9063	0.574	0.574	0.581	0.556	0.556	26,181	0.5538	1.08%
2005-09-01	0	0.930	0.920	0.970	0.930	0.930	100,000	93,000	0.9300	0.568	0.562	0.593	0.568	0.568	163,629	0.5684	0.00%
2005-08-31	0	0.930	0.920	0.950	0.920	0.930	76,000	70,120	0.9226	0.568	0.562	0.581	0.562	0.568	124,358	0.5639	0.00%
2005-08-30	0	0.930	0.920	0.950	0.930	0.970	70,000	67,000	0.9571	0.568	0.562	0.581	0.568	0.593	114,540	0.5849	-1.06%
2005-08-29	0	0.940	0.880	0.980	-	-	0	0	-	0.574	0.538	0.599	-	-	0	-	0.00%
2005-08-26	0	0.940	0.920	0.940	0.930	1.020	1,832,000	1,780,720	0.9720	0.574	0.562	0.574	0.568	0.623	2,997,684	0.5940	-2.08%
2005-08-25	0	0.960	0.950	0.960	0.900	0.960	162,000	150,660	0.9300	0.587	0.581	0.587	0.550	0.587	265,079	0.5684	4.35%
2005-08-24	0	0.920	0.910	0.920	0.870	0.920	84,000	74,820	0.8907	0.562	0.556	0.562	0.532	0.562	137,448	0.5443	5.75%
2005-08-23	0	0.870	0.870	0.890	0.860	0.900	170,000	148,140	0.8714	0.532	0.532	0.544	0.526	0.550	278,169	0.5326	1.16%
2005-08-22	0	0.860	0.860	0.890	0.840	0.890	69,000	58,640	0.8499	0.526	0.526	0.544	0.513	0.544	112,904	0.5194	-2.27%
2005-08-19	0	0.880	0.820	0.880	-	-	0	0	-	0.538	0.501	0.538	-	-	0	-	0.00%
2005-08-18	0	0.880	0.850	0.880	-	-	0	0	-	0.538	0.519	0.538	-	-	0	-	0.00%
2005-08-17	0	0.880	0.850	0.880	-	-	0	0	-	0.538	0.519	0.538	-	-	0	-	0.00%
2005-08-16	0	0.880	0.850	0.890	-	-	0	0	-	0.538	0.519	0.544	-	-	0	-	0.00%
2005-08-15	0	0.880	0.820	0.900	-	-	0	0	-	0.538	0.501	0.550	-	-	0	-	0.00%
2005-08-12	0	0.880	0.860	0.900	0.860	0.860	10,000	8,600	0.8600	0.538	0.526	0.550	0.526	0.526	16,363	0.5256	-2.22%
2005-08-11	0	0.900	0.850	0.900	-	-	0	0	-	0.550	0.519	0.550	-	-	0	-	0.00%
2005-08-10	0	0.900	0.860	0.900	-	-	0	0	-	0.550	0.526	0.550	-	-	0	-	0.00%
2005-08-09	0	0.900	0.870	0.970	0.870	0.900	102,000	91,560	0.8976	0.550	0.532	0.593	0.532	0.550	166,902	0.5486	1.12%
2005-08-08	0	0.890	0.850	0.890	0.850	0.890	114,000	97,060	0.8514	0.544	0.519	0.544	0.519	0.544	186,537	0.5203	4.71%
2005-08-05	0	0.850	0.830	0.940	0.850	0.850	18,000	15,300	0.8500	0.519	0.507	0.574	0.519	0.519	29,453	0.5195	0.00%
2005-08-04	0	0.850	0.850	0.940	-	-	0	0	-	0.519	0.519	0.574	-	-	0	-	1.19%
2005-08-03	0	0.840	0.820	-	-	-	0	0	-	0.513	0.501	-	-	-	0	-	0.00%
2005-08-02	0	0.840	0.840	0.900	0.840	0.860	97,000	81,980	0.8452	0.513	0.513	0.550	0.513	0.526	158,720	0.5165	-2.33%
2005-08-01	0	0.860	0.860	0.900	0.850	0.850	11,000	9,310	0.8464	0.526	0.526	0.550	0.519	0.519	17,999	0.5172	-4.44%
2005-07-29	0	0.900	0.870	0.920	0.900	0.900	30,000	27,000	0.9000	0.550	0.532	0.562	0.550	0.550	49,089	0.5500	0.00%
2005-07-28	0	0.900	0.860	0.940	-	-	0	0	-	0.550	0.526	0.574	-	-	0	-	0.00%
2005-07-27	0	0.900	0.860	0.950	-	-	0	0	-	0.550	0.526	0.581	-	-	0	-	0.00%
2005-07-26	0	0.900	0.900	0.920	0.860	0.860	4,400	3,760	0.8545	0.550	0.550	0.562	0.526	0.526	7,200	0.5222	0.00%
2005-07-25	0	0.900	0.860	0.900	0.860	0.900	10,000	8,840	0.8840	0.550	0.526	0.550	0.526	0.550	16,363	0.5402	0.00%
2005-07-22	0	0.900	0.860	0.950	0.900	0.900	4,000	3,600	0.9000	0.550	0.526	0.581	0.550	0.550	6,545	0.5500	3.45%
2005-07-21	0	0.870	0.860	0.960	-	-	0	0	-	0.532	0.526	0.587	-	-	0	-	0.00%
2005-07-20	0	0.870	0.850	0.900	-	-	0	0	-	0.532	0.519	0.550	-	-	0	-	0.00%
2005-07-19	0	0.870	0.860	0.900	0.820	0.900	163,000	142,570	0.8747	0.532	0.526	0.550	0.501	0.550	266,715	0.5345	0.00%
2005-07-18	0	0.870	0.850	0.900	-	-	0	0	-	0.532	0.519	0.550	-	-	0	-	0.00%
2005-07-15	0	0.870	0.870	0.900	0.870	0.880	100,000	87,500	0.8750	0.532	0.532	0.550	0.532	0.538	163,629	0.5347	-3.33%
2005-07-14	0	0.900	0.880	0.900	-	-	0	0	-	0.550	0.538	0.550	-	-	0	-	0.00%
2005-07-13	0	0.900	0.870	0.910	0.870	0.900	256,000	227,000	0.8867	0.550	0.532	0.556	0.532	0.550	418,890	0.5419	0.00%
2005-07-12	0	0.900	0.850	0.910	0.890	0.900	226,000	203,240	0.8993	0.550	0.519	0.556	0.544	0.550	369,802	0.5496	0.00%
2005-07-11	0	0.900	0.870	0.910	0.780	0.900	154,000	127,800	0.8299	0.550	0.532	0.556	0.477	0.550	251,989	0.5072	0.00%
2005-07-08	0	0.900	0.870	0.900	0.900	0.920	226,000	205,340	0.9086	0.550	0.532	0.550	0.550	0.562	369,802	0.5553	3.45%
2005-07-07	0	0.870	0.830	0.900	-	-	0	0	-	0.532	0.507	0.550	-	-	0	-	0.00%
2005-07-06	0	0.870	0.820	0.920	0.870	0.870	50,000	43,500	0.8700	0.532	0.501	0.562	0.532	0.532	81,815	0.5317	0.00%
2005-07-05	0	0.870	0.820	0.930	-	-	0	0	-	0.532	0.501	0.568	-	-	0	-	0.00%
2005-07-04	0	0.870	0.810	0.930	-	-	0	0	-	0.532	0.495	0.568	-	-	0	-	0.00%
2005-06-30	0	0.870	0.830	0.920	-	-	0	0	-	0.532	0.507	0.562	-	-	0	-	0.00%
2005-06-29	0	0.870	0.860	0.930	0.870	0.870	36,000	31,320	0.8700	0.532	0.526	0.568	0.532	0.532	58,906	0.5317	0.00%
2005-06-28	0	0.870	0.870	0.900	0.870	0.900	120,000	106,440	0.8870	0.532	0.532	0.550	0.532	0.550	196,355	0.5421	-3.33%
2005-06-27	0	0.900	0.860	0.900	-	-	0	0	-	0.550	0.526	0.550	-	-	0	-	0.00%
2005-06-24	0	0.900	0.860	0.940	-	-	0	0	-	0.550	0.526	0.574	-	-	0	-	0.00%
2005-06-23	0	0.900	0.900	0.950	0.900	0.960	428,000	397,160	0.9279	0.550	0.550	0.581	0.550	0.587	700,332	0.5671	-2.17%
2005-06-22	0	0.920	0.920	0.960	0.880	0.970	1,022,000	961,180	0.9405	0.562	0.562	0.587	0.538	0.593	1,672,289	0.5748	-4.17%
2005-06-21	0	0.960	0.930	0.960	0.930	0.960	298,000	282,380	0.9476	0.587	0.568	0.587	0.568	0.587	487,614	0.5791	5.49%
2005-06-20	0	0.910	0.860	0.930	-	-	0	0	-	0.556	0.526	0.568	-	-	0	-	0.00%
2005-06-17	0	0.910	0.880	0.920	0.830	0.910	528,000	467,120	0.8847	0.556	0.538	0.562	0.507	0.556	863,961	0.5407	8.33%
2005-06-16	0	0.840	0.810	0.870	0.830	0.840	108,000	90,420	0.8372	0.513	0.495	0.532	0.507	0.513	176,719	0.5117	0.00%
2005-06-15	0	0.840	0.800	0.840	-	-	0	0	-	0.513	0.489	0.513	-	-	0	-	0.00%
2005-06-14	0	0.840	0.760	0.850	0.840	0.840	86,000	72,240	0.8400	0.513	0.464	0.519	0.513	0.513	140,721	0.5134	0.00%
2005-06-13	0	0.840	0.820	0.850	0.830	0.840	100,000	83,900	0.8390	0.513	0.501	0.519	0.507	0.513	163,629	0.5127	5.00%
2005-06-10	0	0.800	0.760	0.830	-	-	0	0	-	0.489	0.464	0.507	-	-	0	-	0.00%
2005-06-09	0	0.800	0.800	0.830	-	-	0	0	-	0.489	0.489	0.507	-	-	0	-	2.56%
2005-06-08	0	0.780	0.780	0.830	-	-	0	0	-	0.477	0.477	0.507	-	-	0	-	2.63%
2005-06-07	0	0.760	0.760	0.840	0.740	0.740	90,000	66,600	0.7400	0.464	0.464	0.513	0.452	0.452	147,266	0.4522	0.00%
2005-06-06	0	0.760	0.760	0.840	-	-	0	0	-	0.464	0.464	0.513	-	-	0	-	0.00%
2005-06-03	0	0.760	0.760	0.850	0.730	0.730	10,000	7,300	0.7300	0.464	0.464	0.519	0.446	0.446	16,363	0.4461	-6.17%
2005-06-02	0	0.810	0.740	0.830	-	-	0	0	-	0.495	0.452	0.507	-	-	0	-	0.00%
2005-06-01	0	0.810	0.760	0.810	-	-	0	0	-	0.495	0.464	0.495	-	-	0	-	-1.22%
2005-05-31	0	0.820	0.770	0.830	-	-	0	0	-	0.501	0.471	0.507	-	-	0	-	0.00%
2005-05-30	0	0.820	0.760	0.820	0.830	0.830	90,000	74,700	0.8300	0.501	0.464	0.501	0.507	0.507	147,266	0.5072	7.89%
2005-05-27	0	0.760	0.760	0.800	0.760	0.760	174,000	132,240	0.7600	0.464	0.464	0.489	0.464	0.464	284,714	0.4645	0.00%
2005-05-26	0	0.760	0.730	0.810	0.760	0.790	272,000	207,180	0.7617	0.464	0.446	0.495	0.464	0.483	445,071	0.4655	1.33%
2005-05-25	0	0.750	0.750	0.850	0.750	0.750	3,000	2,210	0.7367	0.458	0.458	0.519	0.458	0.458	4,909	0.4502	-6.25%
2005-05-24	0	0.800	0.730	0.850	-	-	0	0	-	0.489	0.446	0.519	-	-	0	-	0.00%
2005-05-23	0	0.800	0.740	0.850	-	-	0	0	-	0.489	0.452	0.519	-	-	0	-	0.00%
2005-05-20	0	0.800	0.730	0.850	-	-	0	0	-	0.489	0.446	0.519	-	-	0	-	0.00%
2005-05-19	0	0.800	0.720	0.850	-	-	0	0	-	0.489	0.440	0.519	-	-	0	-	0.00%
2005-05-18	0	0.800	0.750	0.850	-	-	0	0	-	0.489	0.458	0.519	-	-	0	-	0.00%
2005-05-17	0	0.800	0.740	0.850	-	-	0	0	-	0.489	0.452	0.519	-	-	0	-	0.00%
2005-05-13	0	0.800	0.760	0.850	-	-	0	0	-	0.489	0.464	0.519	-	-	0	-	0.00%
2005-05-12	0	0.800	0.720	0.840	-	-	0	0	-	0.489	0.440	0.513	-	-	0	-	0.00%
2005-05-11	0	0.800	0.730	0.850	-	-	0	0	-	0.489	0.446	0.519	-	-	0	-	0.00%
2005-05-10	0	0.800	0.800	0.850	0.770	0.790	8,000	6,280	0.7850	0.489	0.489	0.519	0.471	0.483	13,090	0.4797	5.26%
2005-05-09	0	0.760	0.740	0.800	0.760	0.760	10,000	7,600	0.7600	0.464	0.452	0.489	0.464	0.464	16,363	0.4645	-5.00%
2005-05-06	0	0.800	0.800	0.840	0.800	0.800	3,000	2,300	0.7667	0.489	0.489	0.513	0.489	0.489	4,909	0.4685	-3.61%
2005-05-05	0	0.830	0.800	0.850	0.780	0.830	30,000	24,640	0.8213	0.507	0.489	0.519	0.477	0.507	49,089	0.5019	7.79%
2005-05-04	0	0.770	0.770	0.850	-	-	0	0	-	0.471	0.471	0.519	-	-	0	-	1.32%
2005-05-03	0	0.760	0.720	0.800	-	-	0	0	-	0.464	0.440	0.489	-	-	0	-	0.00%
2005-04-29	0	0.760	0.720	0.760	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	-7.32%
2005-04-28	0	0.820	0.750	0.820	-	-	0	0	-	0.501	0.458	0.501	-	-	0	-	-2.38%
2005-04-27	0	0.840	0.720	0.840	-	-	400	272	0.6800	0.513	0.440	0.513	-	-	655	0.4156	-2.33%
2005-04-26	0	0.860	0.710	0.780	0.730	0.860	7,000	5,330	0.7614	0.526	0.434	0.477	0.446	0.526	11,454	0.4653	13.16%
2005-04-25	0	0.760	0.700	-	-	-	0	0	-	0.464	0.428	-	-	-	0	-	0.00%
2005-04-22	0	0.760	0.720	0.760	-	-	1,000	660	0.6600	0.464	0.440	0.464	-	-	1,636	0.4034	0.00%
2005-04-21	0	0.760	0.710	-	0.760	0.760	30,000	22,800	0.7600	0.464	0.434	-	0.464	0.464	49,089	0.4645	0.00%
2005-04-20	0	0.760	0.730	0.760	-	-	0	0	-	0.464	0.446	0.464	-	-	0	-	0.00%
2005-04-19	0	0.760	0.720	0.760	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	-2.56%
2005-04-18	0	0.780	0.750	0.780	-	-	0	0	-	0.477	0.458	0.477	-	-	0	-	-3.70%
2005-04-15	0	0.810	0.800	0.850	0.800	0.810	25,600	20,636	0.8061	0.495	0.489	0.519	0.489	0.495	41,889	0.4926	-1.22%
2005-04-14	0	0.820	0.820	0.890	0.820	0.820	20,000	16,400	0.8200	0.501	0.501	0.544	0.501	0.501	32,726	0.5011	-2.38%
2005-04-13	0	0.840	0.820	0.900	-	-	0	0	-	0.513	0.501	0.550	-	-	0	-	0.00%
2005-04-12	0	0.840	0.820	0.900	-	-	0	0	-	0.513	0.501	0.550	-	-	0	-	0.00%
2005-04-11	0	0.840	0.820	0.900	-	-	0	0	-	0.513	0.501	0.550	-	-	0	-	0.00%
2005-04-08	0	0.840	0.830	0.880	-	-	0	0	-	0.513	0.507	0.538	-	-	0	-	0.00%
2005-04-07	0	0.840	0.820	0.900	-	-	0	0	-	0.513	0.501	0.550	-	-	0	-	0.00%
2005-04-06	0	0.840	0.820	0.900	-	-	0	0	-	0.513	0.501	0.550	-	-	0	-	0.00%
2005-04-04	0	0.840	0.800	0.900	-	-	0	0	-	0.513	0.489	0.550	-	-	0	-	0.00%
2005-04-01	0	0.840	0.760	0.900	-	-	0	0	-	0.513	0.464	0.550	-	-	0	-	-0.00%
2005-03-31	0	0.850	0.760	0.930	-	-	0	0	-	0.513	0.459	0.562	-	-	0	-	0.00%
2005-03-30	0	0.850	0.760	0.930	-	-	0	0	-	0.513	0.459	0.562	-	-	0	-	0.00%
2005-03-29	0	0.850	0.800	0.920	-	-	0	0	-	0.513	0.483	0.556	-	-	0	-	0.00%
2005-03-24	0	0.850	0.750	-	-	-	0	0	-	0.513	0.453	-	-	-	0	-	0.00%
2005-03-23	0	0.850	-	0.920	-	-	0	0	-	0.513	-	0.556	-	-	0	-	0.00%
2005-03-22	0	0.850	0.810	0.920	-	-	0	0	-	0.513	0.489	0.556	-	-	0	-	0.00%
2005-03-21	0	0.850	0.850	0.920	0.850	0.880	80,200	70,070	0.8737	0.513	0.513	0.556	0.513	0.531	132,793	0.5277	-9.57%
2005-03-18	0	0.940	0.940	0.950	-	-	0	0	-	0.568	0.568	0.574	-	-	0	-	2.17%
2005-03-17	0	0.920	0.880	0.960	-	-	0	0	-	0.556	0.531	0.580	-	-	0	-	0.00%
2005-03-16	0	0.920	0.920	0.930	0.920	0.980	56,000	53,200	0.9500	0.556	0.556	0.562	0.556	0.592	92,723	0.5738	2.22%
2005-03-15	0	0.900	0.850	-	-	-	0	0	-	0.544	0.513	-	-	-	0	-	0.00%
2005-03-14	0	0.900	-	-	-	-	0	0	-	0.544	-	-	-	-	0	-	0.00%
2005-03-11	0	0.900	0.860	-	-	-	0	0	-	0.544	0.519	-	-	-	0	-	0.00%
2005-03-10	0	0.900	-	0.900	-	-	0	0	-	0.544	-	0.544	-	-	0	-	0.00%
2005-03-09	0	0.900	-	0.940	-	-	0	0	-	0.544	-	0.568	-	-	0	-	0.00%
2005-03-08	0	0.900	0.900	0.960	0.900	0.900	12,000	10,800	0.9000	0.544	0.544	0.580	0.544	0.544	19,869	0.5436	0.00%
2005-03-07	0	0.900	0.870	0.900	0.880	0.900	12,000	10,720	0.8933	0.544	0.525	0.544	0.531	0.544	19,869	0.5395	0.00%
2005-03-04	0	0.900	0.860	0.900	-	-	0	0	-	0.544	0.519	0.544	-	-	0	-	0.00%
2005-03-03	0	0.900	0.870	0.920	-	-	0	0	-	0.544	0.525	0.556	-	-	0	-	0.00%
2005-03-02	0	0.900	0.870	0.920	0.900	0.900	80,000	72,000	0.9000	0.544	0.525	0.556	0.544	0.544	132,462	0.5436	-2.17%
2005-03-01	0	0.920	0.880	-	-	-	0	0	-	0.556	0.531	-	-	-	0	-	0.00%
2005-02-28	0	0.920	0.890	0.940	0.910	0.920	497,689	457,305	0.9189	0.556	0.538	0.568	0.550	0.556	824,058	0.5549	0.00%
2005-02-25	0	0.920	0.910	0.940	0.920	0.940	90,000	83,400	0.9267	0.556	0.550	0.568	0.556	0.568	149,019	0.5597	-1.08%
2005-02-24	0	0.930	0.910	0.950	0.930	0.930	68,000	63,240	0.9300	0.562	0.550	0.574	0.562	0.562	112,592	0.5617	0.00%
2005-02-23	0	0.930	0.880	0.930	-	-	0	0	-	0.562	0.531	0.562	-	-	0	-	0.00%
2005-02-22	0	0.930	0.870	0.930	0.870	0.930	40,000	35,820	0.8955	0.562	0.525	0.562	0.525	0.562	66,231	0.5408	-2.11%
2005-02-21	0	0.950	0.950	0.970	0.880	0.890	76,000	67,340	0.8861	0.574	0.574	0.586	0.531	0.538	125,839	0.5351	6.74%
2005-02-18	0	0.890	0.860	-	-	-	0	0	-	0.538	0.519	-	-	-	0	-	0.00%
2005-02-17	0	0.890	0.850	0.910	-	-	0	0	-	0.538	0.513	0.550	-	-	0	-	0.00%
2005-02-16	0	0.890	0.890	-	0.870	0.870	10,000	8,620	0.8620	0.538	0.538	-	0.525	0.525	16,558	0.5206	-4.30%
2005-02-15	0	0.930	0.930	-	-	-	0	0	-	0.562	0.562	-	-	-	0	-	2.20%
2005-02-14	0	0.910	0.860	-	-	-	0	0	-	0.550	0.519	-	-	-	0	-	0.00%
2005-02-08	0	0.910	0.880	-	-	-	0	0	-	0.550	0.531	-	-	-	0	-	0.00%
2005-02-07	0	0.910	0.910	0.960	0.890	0.910	706,000	642,060	0.9094	0.550	0.550	0.580	0.538	0.550	1,168,973	0.5493	0.00%
2005-02-04	0	0.910	0.830	-	-	-	0	0	-	0.550	0.501	-	-	-	0	-	0.00%
2005-02-03	0	0.910	0.890	0.950	-	-	0	0	-	0.550	0.538	0.574	-	-	0	-	0.00%
2005-02-02	0	0.910	0.940	-	-	-	0	0	-	0.550	0.568	-	-	-	0	-	1.11%
2005-02-01	0	0.900	0.900	-	0.900	0.900	5,000	4,500	0.9000	0.544	0.544	-	0.544	0.544	8,279	0.5436	-5.26%
2005-01-31	0	0.950	0.850	0.970	-	-	0	0	-	0.574	0.513	0.586	-	-	0	-	0.00%
2005-01-28	0	0.950	0.900	0.970	-	-	0	0	-	0.574	0.544	0.586	-	-	0	-	0.00%
2005-01-27	0	0.950	-	0.970	-	-	0	0	-	0.574	-	0.586	-	-	0	-	0.00%
2005-01-26	0	0.950	-	0.970	-	-	0	0	-	0.574	-	0.586	-	-	0	-	0.00%
2005-01-25	0	0.950	0.950	-	-	-	0	0	-	0.574	0.574	-	-	-	0	-	2.15%
2005-01-24	0	0.930	-	0.970	-	-	0	0	-	0.562	-	0.586	-	-	0	-	0.00%
2005-01-21	0	0.930	0.880	0.930	-	-	0	0	-	0.562	0.531	0.562	-	-	0	-	-9.71%
2005-01-20	0	1.030	0.890	1.030	0.920	1.030	10,000	9,420	0.9420	0.622	0.538	0.622	0.556	0.622	16,558	0.5689	9.57%
2005-01-19	0	0.940	0.900	0.970	-	-	0	0	-	0.568	0.544	0.586	-	-	0	-	0.00%
2005-01-18	0	0.940	0.940	0.970	0.940	0.960	154,000	146,260	0.9497	0.568	0.568	0.586	0.568	0.580	254,989	0.5736	-1.05%
2005-01-17	0	0.950	-	1.000	-	-	0	0	-	0.574	-	0.604	-	-	0	-	0.00%
2005-01-14	0	0.950	-	0.950	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
2005-01-13	0	0.950	-	0.980	-	-	0	0	-	0.574	-	0.592	-	-	0	-	0.00%
2005-01-12	0	0.950	0.870	0.980	-	-	0	0	-	0.574	0.525	0.592	-	-	0	-	0.00%
2005-01-11	0	0.950	-	1.000	-	-	0	0	-	0.574	-	0.604	-	-	0	-	0.00%
2005-01-10	0	0.950	0.940	0.980	0.950	0.950	366,000	347,700	0.9500	0.574	0.568	0.592	0.574	0.574	606,012	0.5738	0.00%
2005-01-07	0	0.950	0.920	1.000	0.950	1.000	40,000	39,000	0.9750	0.574	0.556	0.604	0.574	0.604	66,231	0.5888	-5.00%
2005-01-06	0	1.000	0.930	1.000	1.000	1.000	20,000	20,000	1.0000	0.604	0.562	0.604	0.604	0.604	33,115	0.6039	-2.91%
2005-01-05	0	1.030	0.900	1.050	-	-	0	0	-	0.622	0.544	0.634	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.622	-	-	-	-	0	-	0.00%
2005-01-03	0	1.030	1.030	1.040	1.020	1.040	112,000	114,780	1.0248	0.622	0.622	0.628	0.616	0.628	185,446	0.6189	-0.96%
2004-12-31	0	1.040	1.040	1.090	1.010	1.040	191,000	195,890	1.0256	0.628	0.628	0.658	0.610	0.628	316,252	0.6194	0.00%
2004-12-30	0	1.040	1.040	1.080	1.030	1.080	880,000	912,040	1.0364	0.628	0.628	0.652	0.622	0.652	1,457,077	0.6259	-1.89%
2004-12-29	0	1.060	1.060	1.080	1.020	1.150	3,358,000	3,672,720	1.0937	0.640	0.640	0.652	0.616	0.695	5,560,075	0.6606	-0.93%
2004-12-28	0	1.070	1.050	1.090	0.970	1.070	1,031,000	1,045,290	1.0139	0.646	0.634	0.658	0.586	0.646	1,707,099	0.6123	11.46%
2004-12-24	0	0.960	0.960	0.970	0.950	0.970	60,000	57,700	0.9617	0.580	0.580	0.586	0.574	0.586	99,346	0.5808	1.05%
2004-12-23	0	0.950	0.940	0.970	0.870	0.950	880,000	814,980	0.9261	0.574	0.568	0.586	0.525	0.574	1,457,077	0.5593	6.74%
2004-12-22	0	0.890	0.850	0.890	0.840	0.900	310,000	271,940	0.8772	0.538	0.513	0.538	0.507	0.544	513,289	0.5298	5.95%
2004-12-21	0	0.840	0.810	0.840	0.800	0.840	44,000	36,160	0.8218	0.507	0.489	0.507	0.483	0.507	72,854	0.4963	1.20%
2004-12-20	0	0.830	0.760	-	0.750	0.830	292,000	231,000	0.7911	0.501	0.459	-	0.453	0.501	483,485	0.4778	12.16%
2004-12-17	0	0.740	0.740	0.820	0.720	0.720	622,000	447,840	0.7200	0.447	0.447	0.495	0.435	0.435	1,029,889	0.4348	-3.90%
2004-12-16	0	0.770	0.730	0.820	-	-	0	0	-	0.465	0.441	0.495	-	-	0	-	0.00%
2004-12-15	0	0.770	0.730	0.800	0.770	0.770	14,000	10,780	0.7700	0.465	0.441	0.483	0.465	0.465	23,181	0.4650	1.32%
2004-12-14	0	0.760	0.760	0.800	0.750	0.750	2,000	1,500	0.7500	0.459	0.459	0.483	0.453	0.453	3,312	0.4530	2.70%
2004-12-13	0	0.740	0.730	0.750	0.740	0.740	30,000	22,200	0.7400	0.447	0.441	0.453	0.447	0.447	49,673	0.4469	-1.33%
2004-12-10	0	0.750	0.750	0.780	-	-	0	0	-	0.453	0.453	0.471	-	-	0	-	0.00%
2004-12-09	0	0.750	0.750	0.780	0.750	0.750	10,000	7,500	0.7500	0.453	0.453	0.471	0.453	0.453	16,558	0.4530	-6.25%
2004-12-08	0	0.800	0.780	0.800	0.800	0.800	101,000	80,760	0.7996	0.483	0.471	0.483	0.483	0.483	167,233	0.4829	0.00%
2004-12-07	0	0.800	0.700	0.800	-	-	0	0	-	0.483	0.423	0.483	-	-	0	-	-2.44%
2004-12-06	0	0.820	0.700	0.830	0.820	0.820	50,000	41,000	0.8200	0.495	0.423	0.501	0.495	0.495	82,788	0.4952	0.00%
2004-12-03	0	0.820	0.770	0.840	0.820	0.820	50,000	41,000	0.8200	0.495	0.465	0.507	0.495	0.495	82,788	0.4952	2.50%
2004-12-02	0	0.800	0.770	0.830	0.800	0.800	161,000	128,760	0.7998	0.483	0.465	0.501	0.483	0.483	266,579	0.4830	-3.61%
2004-12-01	0	0.830	0.730	0.830	-	-	0	0	-	0.501	0.441	0.501	-	-	0	-	0.00%
2004-11-30	0	0.840	-	0.840	0.820	0.840	136,000	114,020	0.8384	0.501	-	0.501	0.489	0.501	227,898	0.5003	3.70%
2004-11-29	0	0.810	0.810	0.840	0.800	0.820	92,000	73,660	0.8007	0.483	0.483	0.501	0.477	0.489	154,166	0.4778	1.25%
2004-11-26	0	0.800	0.760	0.800	0.800	0.800	281,000	224,750	0.7998	0.477	0.454	0.477	0.477	0.477	470,877	0.4773	0.00%
2004-11-25	0	0.800	0.780	0.800	0.780	0.800	88,000	69,600	0.7909	0.477	0.465	0.477	0.465	0.477	147,463	0.4720	2.56%
2004-11-24	0	0.780	0.760	0.800	-	-	0	0	-	0.465	0.454	0.477	-	-	0	-	0.00%
2004-11-23	0	0.780	0.750	0.800	-	-	0	0	-	0.465	0.448	0.477	-	-	0	-	0.00%
2004-11-22	0	0.780	0.730	0.780	-	-	0	0	-	0.465	0.436	0.465	-	-	0	-	-2.50%
2004-11-19	0	0.800	0.780	0.800	-	-	0	0	-	0.477	0.465	0.477	-	-	0	-	0.00%
2004-11-18	0	0.800	0.790	0.800	0.790	0.800	61,600	49,160	0.7981	0.477	0.471	0.477	0.471	0.477	103,224	0.4762	-2.44%
2004-11-17	0	0.820	0.790	0.820	0.800	0.820	80,000	65,100	0.8138	0.489	0.471	0.489	0.477	0.489	134,058	0.4856	2.50%
2004-11-16	0	0.800	0.800	0.880	0.800	0.800	30,000	24,000	0.8000	0.477	0.477	0.525	0.477	0.477	50,272	0.4774	0.00%
2004-11-15	0	0.800	0.790	0.820	0.800	0.800	14,000	11,200	0.8000	0.477	0.471	0.489	0.477	0.477	23,460	0.4774	-1.23%
2004-11-12	0	0.810	0.770	0.810	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	-1.22%
2004-11-11	0	0.820	-	0.820	-	-	0	0	-	0.489	-	0.489	-	-	0	-	-2.38%
2004-11-10	0	0.840	0.840	0.850	0.810	0.820	100,000	81,540	0.8154	0.501	0.501	0.507	0.483	0.489	167,572	0.4866	3.70%
2004-11-09	0	0.810	0.770	0.810	-	-	250	183	0.7320	0.483	0.460	0.483	-	-	419	0.4368	0.00%
2004-11-08	0	0.810	0.770	0.810	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	-1.22%
2004-11-05	0	0.820	0.760	0.820	-	-	0	0	-	0.489	0.454	0.489	-	-	0	-	0.00%
2004-11-04	0	0.820	0.750	0.820	-	-	0	0	-	0.489	0.448	0.489	-	-	0	-	0.00%
2004-11-03	0	0.820	0.770	0.820	0.700	0.820	11,000	8,170	0.7427	0.489	0.460	0.489	0.418	0.489	18,433	0.4432	1.23%
2004-11-02	0	0.810	0.780	0.820	-	-	0	0	-	0.483	0.465	0.489	-	-	0	-	0.00%
2004-11-01	0	0.810	0.770	0.820	-	-	1,000	740	0.7400	0.483	0.460	0.489	-	-	1,676	0.4416	0.00%
2004-10-29	0	0.810	0.810	0.820	-	-	0	0	-	0.483	0.483	0.489	-	-	0	-	1.25%
2004-10-28	0	0.800	0.800	0.820	-	-	0	0	-	0.477	0.477	0.489	-	-	0	-	2.56%
2004-10-27	0	0.780	0.770	0.820	-	-	0	0	-	0.465	0.460	0.489	-	-	0	-	0.00%
2004-10-26	0	0.780	0.780	0.820	0.770	0.780	20,000	15,580	0.7790	0.465	0.465	0.489	0.460	0.465	33,514	0.4649	-4.88%
2004-10-25	0	0.820	0.770	0.820	-	-	0	0	-	0.489	0.460	0.489	-	-	0	-	0.00%
2004-10-21	0	0.820	0.780	0.820	0.770	0.820	176,000	143,000	0.8125	0.489	0.465	0.489	0.460	0.489	294,927	0.4849	0.00%
2004-10-20	0	0.820	0.740	0.820	0.820	0.820	40,000	32,800	0.8200	0.489	0.442	0.489	0.489	0.489	67,029	0.4893	1.23%
2004-10-19	0	0.810	0.810	0.820	0.800	0.820	196,000	159,260	0.8126	0.483	0.483	0.489	0.477	0.489	328,441	0.4849	1.25%
2004-10-18	0	0.800	0.760	0.840	-	-	0	0	-	0.477	0.454	0.501	-	-	0	-	0.00%
2004-10-15	0	0.800	0.780	0.810	0.800	0.800	60,000	48,000	0.8000	0.477	0.465	0.483	0.477	0.477	100,543	0.4774	3.90%
2004-10-14	0	0.770	0.740	-	-	-	0	0	-	0.460	0.442	-	-	-	0	-	0.00%
2004-10-13	0	0.770	0.770	0.820	0.770	0.770	2,000	1,540	0.7700	0.460	0.460	0.489	0.460	0.460	3,351	0.4595	-3.75%
2004-10-12	0	0.800	0.760	0.800	-	-	0	0	-	0.477	0.454	0.477	-	-	0	-	0.00%
2004-10-11	0	0.800	0.740	0.820	-	-	0	0	-	0.477	0.442	0.489	-	-	0	-	0.00%
2004-10-08	0	0.800	0.770	0.800	0.800	0.800	100,000	80,000	0.8000	0.477	0.460	0.477	0.477	0.477	167,572	0.4774	0.00%
2004-10-07	0	0.800	0.790	0.820	0.770	0.800	65,400	52,088	0.7965	0.477	0.471	0.489	0.460	0.477	109,592	0.4753	0.00%
2004-10-06	0	0.800	0.770	0.820	-	-	0	0	-	0.477	0.460	0.489	-	-	0	-	0.00%
2004-10-05	0	0.800	0.720	0.840	-	-	0	0	-	0.477	0.430	0.501	-	-	0	-	0.00%
2004-10-04	0	0.800	0.760	0.830	-	-	600	408	0.6800	0.477	0.454	0.495	-	-	1,005	0.4058	0.00%
2004-09-30	0	0.800	0.800	0.820	-	-	0	0	-	0.477	0.477	0.489	-	-	0	-	2.56%
2004-09-28	0	0.780	0.780	0.830	0.780	0.780	3,000	2,300	0.7667	0.465	0.465	0.495	0.465	0.465	5,027	0.4575	-2.50%
2004-09-27	0	0.800	0.760	0.820	-	-	0	0	-	0.477	0.454	0.489	-	-	0	-	0.00%
2004-09-24	0	0.800	0.780	0.830	-	-	0	0	-	0.477	0.465	0.495	-	-	0	-	0.00%
2004-09-23	0	0.800	0.800	0.830	0.800	0.800	33,250	26,538	0.7981	0.477	0.477	0.495	0.477	0.477	55,718	0.4763	0.00%
2004-09-22	0	0.800	0.800	0.880	0.800	0.800	4,000	3,200	0.8000	0.477	0.477	0.525	0.477	0.477	6,703	0.4774	-1.23%
2004-09-21	0	0.810	0.790	0.840	-	-	0	0	-	0.483	0.471	0.501	-	-	0	-	0.00%
2004-09-20	0	0.810	0.790	0.870	-	-	0	0	-	0.483	0.471	0.519	-	-	0	-	0.00%
2004-09-17	0	0.810	0.800	0.850	-	-	0	0	-	0.483	0.477	0.507	-	-	0	-	0.00%
2004-09-16	0	0.810	0.770	0.840	-	-	0	0	-	0.483	0.460	0.501	-	-	0	-	0.00%
2004-09-15	0	0.810	0.770	-	0.810	0.810	20,000	16,200	0.8100	0.483	0.460	-	0.483	0.483	33,514	0.4834	1.25%
2004-09-14	0	0.800	0.790	-	-	-	0	0	-	0.477	0.471	-	-	-	0	-	0.00%
2004-09-13	0	0.800	0.720	0.840	-	-	0	0	-	0.477	0.430	0.501	-	-	0	-	0.00%
2004-09-10	0	0.800	0.780	-	-	-	0	0	-	0.477	0.465	-	-	-	0	-	0.00%
2004-09-09	0	0.800	0.760	0.840	-	-	0	0	-	0.477	0.454	0.501	-	-	0	-	0.00%
2004-09-08	0	0.800	0.770	0.850	-	-	0	0	-	0.477	0.460	0.507	-	-	0	-	0.00%
2004-09-07	0	0.800	0.760	0.850	-	-	0	0	-	0.477	0.454	0.507	-	-	0	-	0.00%
2004-09-06	0	0.800	0.720	0.850	-	-	0	0	-	0.477	0.430	0.507	-	-	0	-	0.00%
2004-09-03	0	0.800	0.780	0.830	-	-	0	0	-	0.477	0.465	0.495	-	-	0	-	0.00%
2004-09-02	0	0.800	0.800	0.840	0.800	0.800	2,000	1,600	0.8000	0.477	0.477	0.501	0.477	0.477	3,351	0.4774	0.00%
2004-09-01	0	0.800	0.810	0.850	0.760	0.800	6,600	5,072	0.7685	0.477	0.483	0.507	0.454	0.477	11,060	0.4586	0.00%
2004-08-31	0	0.800	0.720	0.800	-	-	0	0	-	0.477	0.430	0.477	-	-	0	-	0.00%
2004-08-30	0	0.800	0.740	0.800	-	-	0	0	-	0.477	0.442	0.477	-	-	0	-	-3.61%
2004-08-27	0	0.830	-	0.830	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2004-08-26	0	0.830	0.750	0.830	0.830	0.830	10,000	8,300	0.8300	0.495	0.448	0.495	0.495	0.495	16,757	0.4953	2.47%
2004-08-25	0	0.810	0.810	0.840	0.810	0.850	20,200	16,754	0.8294	0.483	0.483	0.501	0.483	0.507	33,850	0.4950	1.25%
2004-08-24	0	0.800	0.750	0.820	0.750	0.800	16,000	12,300	0.7688	0.477	0.448	0.489	0.448	0.477	26,812	0.4588	0.00%
2004-08-23	0	0.800	-	0.850	-	-	0	0	-	0.477	-	0.507	-	-	0	-	0.00%
2004-08-20	0	0.800	0.780	0.800	-	-	0	0	-	0.477	0.465	0.477	-	-	0	-	0.00%
2004-08-19	0	0.800	0.800	0.840	0.800	0.800	30,000	24,000	0.8000	0.477	0.477	0.501	0.477	0.477	50,272	0.4774	0.00%
2004-08-18	0	0.800	0.760	0.820	-	-	0	0	-	0.477	0.454	0.489	-	-	0	-	0.00%
2004-08-17	0	0.800	0.720	0.840	0.800	0.800	100,000	80,000	0.8000	0.477	0.430	0.501	0.477	0.477	167,572	0.4774	-2.44%
2004-08-16	0	0.820	0.750	0.840	-	-	0	0	-	0.489	0.448	0.501	-	-	0	-	0.00%
2004-08-13	0	0.820	0.780	0.850	-	-	30,000	24,000	0.8000	0.489	0.465	0.507	-	-	50,272	0.4774	0.00%
2004-08-12	0	0.820	0.790	0.820	0.820	0.820	30,000	24,600	0.8200	0.489	0.471	0.489	0.489	0.489	50,272	0.4893	2.50%
2004-08-11	0	0.800	0.760	0.820	-	-	0	0	-	0.477	0.454	0.489	-	-	0	-	0.00%
2004-08-10	0	0.800	0.770	0.820	0.800	0.800	50,000	40,000	0.8000	0.477	0.460	0.489	0.477	0.477	83,786	0.4774	-2.44%
2004-08-09	0	0.820	0.790	0.840	-	-	0	0	-	0.489	0.471	0.501	-	-	0	-	0.00%
2004-08-06	0	0.820	0.770	0.850	-	-	0	0	-	0.489	0.460	0.507	-	-	0	-	0.00%
2004-08-05	0	0.820	0.760	0.830	-	-	0	0	-	0.489	0.454	0.495	-	-	0	-	0.00%
2004-08-04	0	0.820	0.790	0.820	0.820	0.820	130,000	106,600	0.8200	0.489	0.471	0.489	0.489	0.489	217,843	0.4893	-1.20%
2004-08-03	0	0.830	0.770	0.830	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2004-08-02	0	0.830	0.800	0.840	-	-	0	0	-	0.495	0.477	0.501	-	-	0	-	0.00%
2004-07-30	0	0.830	0.800	0.830	0.760	0.830	80,000	65,280	0.8160	0.495	0.477	0.495	0.454	0.495	134,058	0.4870	1.22%
2004-07-29	0	0.820	0.760	0.820	-	-	0	0	-	0.489	0.454	0.489	-	-	0	-	0.00%
2004-07-28	0	0.820	0.750	0.830	-	-	0	0	-	0.489	0.448	0.495	-	-	0	-	0.00%
2004-07-27	0	0.820	0.770	0.820	-	-	0	0	-	0.489	0.460	0.489	-	-	0	-	0.00%
2004-07-26	0	0.820	0.760	0.820	0.800	0.820	20,000	16,120	0.8060	0.489	0.454	0.489	0.477	0.489	33,514	0.4810	1.23%
2004-07-23	0	0.810	0.770	0.820	0.800	0.810	7,000	5,550	0.7929	0.483	0.460	0.489	0.477	0.483	11,730	0.4731	1.25%
2004-07-22	0	0.800	0.760	0.820	0.730	0.800	114,000	84,620	0.7423	0.477	0.454	0.489	0.436	0.477	191,032	0.4430	0.00%
2004-07-21	0	0.800	0.760	0.800	-	-	0	0	-	0.477	0.454	0.477	-	-	0	-	0.00%
2004-07-20	0	0.800	0.830	0.850	0.800	0.890	141,400	121,704	0.8607	0.477	0.495	0.507	0.477	0.531	236,947	0.5136	6.67%
2004-07-19	0	0.750	0.780	0.830	0.750	0.750	2,000	1,500	0.7500	0.448	0.465	0.495	0.448	0.448	3,351	0.4476	0.00%
2004-07-16	0	0.750	0.740	0.830	-	-	0	0	-	0.448	0.442	0.495	-	-	0	-	0.00%
2004-07-15	0	0.750	0.740	0.800	0.750	0.750	10,000	7,500	0.7500	0.448	0.442	0.477	0.448	0.448	16,757	0.4476	-7.41%
2004-07-14	0	0.810	0.770	0.810	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2004-07-13	0	0.810	0.760	0.810	-	-	0	0	-	0.483	0.454	0.483	-	-	0	-	-1.22%
2004-07-12	0	0.820	0.760	0.830	-	-	0	0	-	0.489	0.454	0.495	-	-	0	-	0.00%
2004-07-09	0	0.820	0.750	0.830	0.800	0.820	92,500	75,075	0.8116	0.489	0.448	0.495	0.477	0.489	155,004	0.4843	3.80%
2004-07-08	0	0.790	0.760	0.830	-	-	0	0	-	0.471	0.454	0.495	-	-	0	-	0.00%
2004-07-07	0	0.790	0.790	0.820	0.710	0.820	160,000	120,680	0.7543	0.471	0.471	0.489	0.424	0.489	268,115	0.4501	-3.66%
2004-07-06	0	0.820	0.810	0.840	-	-	0	0	-	0.489	0.483	0.501	-	-	0	-	0.00%
2004-07-05	0	0.820	-	0.850	-	-	0	0	-	0.489	-	0.507	-	-	0	-	0.00%
2004-07-02	0	0.820	0.780	0.880	-	-	0	0	-	0.489	0.465	0.525	-	-	0	-	0.00%
2004-06-30	0	0.820	0.780	0.830	0.820	0.820	50,000	41,000	0.8200	0.489	0.465	0.495	0.489	0.489	83,786	0.4893	1.23%
2004-06-29	0	0.810	0.780	0.810	0.780	0.810	50,000	40,260	0.8052	0.483	0.465	0.483	0.465	0.483	83,786	0.4805	-1.22%
2004-06-28	0	0.820	0.790	0.820	0.810	0.820	60,000	49,000	0.8167	0.489	0.471	0.489	0.483	0.489	100,543	0.4874	-1.20%
2004-06-25	0	0.830	0.780	0.830	0.830	0.830	50,000	41,500	0.8300	0.495	0.465	0.495	0.495	0.495	83,786	0.4953	1.22%
2004-06-24	0	0.820	0.750	0.820	0.820	0.820	40,000	32,800	0.8200	0.489	0.448	0.489	0.489	0.489	67,029	0.4893	6.49%
2004-06-23	0	0.770	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2004-06-21	0	0.770	0.770	0.850	0.700	0.790	500,000	366,700	0.7334	0.460	0.460	0.507	0.418	0.471	837,859	0.4377	4.05%
2004-06-18	0	0.740	0.710	0.800	-	-	0	0	-	0.442	0.424	0.477	-	-	0	-	0.00%
2004-06-17	0	0.740	0.740	-	0.740	0.740	5,500	4,010	0.7291	0.442	0.442	-	0.442	0.442	9,216	0.4351	-6.33%
2004-06-16	0	0.790	0.770	0.850	-	-	0	0	-	0.471	0.460	0.507	-	-	0	-	0.00%
2004-06-15	0	0.790	0.730	-	-	-	0	0	-	0.471	0.436	-	-	-	0	-	0.00%
2004-06-14	0	0.790	0.750	0.790	-	-	0	0	-	0.471	0.448	0.471	-	-	0	-	-2.47%
2004-06-11	0	0.810	0.770	0.810	0.750	0.810	6,000	4,620	0.7700	0.483	0.460	0.483	0.448	0.483	10,054	0.4595	5.19%
2004-06-10	0	0.770	0.760	0.840	-	-	0	0	-	0.460	0.454	0.501	-	-	0	-	0.00%
2004-06-09	0	0.770	0.760	0.810	-	-	0	0	-	0.460	0.454	0.483	-	-	0	-	0.00%
2004-06-08	0	0.770	0.750	0.810	-	-	0	0	-	0.460	0.448	0.483	-	-	0	-	0.00%
2004-06-07	0	0.770	0.760	0.810	-	-	0	0	-	0.460	0.454	0.483	-	-	0	-	0.00%
2004-06-04	0	0.770	0.770	0.820	0.770	0.770	5,000	3,800	0.7600	0.460	0.460	0.489	0.460	0.460	8,379	0.4535	0.00%
2004-06-03	0	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	0.460	0.454	0.460	0.460	0.460	33,514	0.4595	1.32%
2004-06-02	0	0.760	0.750	-	0.760	0.760	50,000	38,000	0.7600	0.454	0.448	-	0.454	0.454	83,786	0.4535	2.70%
2004-06-01	0	0.740	0.740	0.780	-	-	0	0	-	0.442	0.442	0.465	-	-	0	-	1.37%
2004-05-31	0	0.730	0.730	0.810	-	-	0	0	-	0.436	0.436	0.483	-	-	0	-	0.00%
2004-05-28	0	0.730	0.730	0.780	-	-	0	0	-	0.436	0.436	0.465	-	-	0	-	0.00%
2004-05-27	0	0.730	0.730	0.780	-	-	0	0	-	0.436	0.436	0.465	-	-	0	-	4.29%
2004-05-25	0	0.700	0.700	0.780	-	-	0	0	-	0.418	0.418	0.465	-	-	0	-	0.00%
2004-05-24	0	0.700	0.700	0.780	0.700	0.700	40,000	28,000	0.7000	0.418	0.418	0.465	0.418	0.418	67,029	0.4177	0.00%
2004-05-21	0	0.700	0.680	0.780	-	-	0	0	-	0.418	0.406	0.465	-	-	0	-	0.00%
2004-05-20	0	0.700	0.650	-	-	-	0	0	-	0.418	0.388	-	-	-	0	-	0.00%
2004-05-19	0	0.700	0.700	0.780	-	-	0	0	-	0.418	0.418	0.465	-	-	0	-	0.00%
2004-05-18	0	0.700	0.620	-	-	-	0	0	-	0.418	0.370	-	-	-	0	-	0.00%
2004-05-17	0	0.700	0.620	-	-	-	0	0	-	0.418	0.370	-	-	-	0	-	0.00%
2004-05-14	0	0.700	0.690	0.780	0.700	0.710	154,000	108,600	0.7052	0.418	0.412	0.465	0.418	0.424	258,061	0.4208	-5.41%
2004-05-13	0	0.740	0.710	0.780	-	-	0	0	-	0.442	0.424	0.465	-	-	0	-	0.00%
2004-05-12	0	0.740	0.710	0.780	0.740	0.760	178,200	133,352	0.7483	0.442	0.424	0.465	0.442	0.454	298,613	0.4466	-2.63%
2004-05-11	0	0.760	0.710	0.840	-	-	0	0	-	0.454	0.424	0.501	-	-	0	-	0.00%
2004-05-10	0	0.760	0.710	0.780	-	-	0	0	-	0.454	0.424	0.465	-	-	0	-	0.00%
2004-05-07	0	0.760	0.730	0.800	-	-	0	0	-	0.454	0.436	0.477	-	-	0	-	0.00%
2004-05-06	0	0.760	0.750	0.800	-	-	0	0	-	0.454	0.448	0.477	-	-	0	-	0.00%
2004-05-05	0	0.760	0.760	0.800	-	-	0	0	-	0.454	0.454	0.477	-	-	0	-	0.00%
2004-05-04	0	0.760	0.730	0.880	-	-	0	0	-	0.454	0.436	0.525	-	-	0	-	0.00%
2004-05-03	0	0.760	0.760	0.800	-	-	0	0	-	0.454	0.454	0.477	-	-	0	-	2.70%
2004-04-30	0	0.740	0.740	-	0.730	0.750	70,000	52,300	0.7471	0.442	0.442	-	0.436	0.448	117,300	0.4459	-5.13%
2004-04-29	0	0.780	0.720	0.820	-	-	0	0	-	0.465	0.430	0.489	-	-	0	-	0.00%
2004-04-28	0	0.780	0.750	0.820	-	-	0	0	-	0.465	0.448	0.489	-	-	0	-	0.00%
2004-04-27	0	0.780	0.780	0.820	0.780	0.780	20,000	15,600	0.7800	0.465	0.465	0.489	0.465	0.465	33,514	0.4655	0.00%
2004-04-26	0	0.780	0.750	0.820	-	-	0	0	-	0.465	0.448	0.489	-	-	0	-	0.00%
2004-04-23	0	0.780	0.780	0.820	-	-	0	0	-	0.465	0.465	0.489	-	-	0	-	2.63%
2004-04-22	0	0.760	0.760	-	0.760	0.760	30,000	22,800	0.7600	0.454	0.454	-	0.454	0.454	50,272	0.4535	1.33%
2004-04-21	0	0.750	0.730	0.780	-	-	0	0	-	0.448	0.436	0.465	-	-	0	-	0.00%
2004-04-20	0	0.750	0.750	0.790	0.750	0.780	174,000	133,080	0.7648	0.448	0.448	0.471	0.448	0.465	291,575	0.4564	-6.25%
2004-04-19	0	0.800	0.770	0.810	-	-	0	0	-	0.477	0.460	0.483	-	-	0	-	0.00%
2004-04-16	0	0.800	0.760	0.830	-	-	0	0	-	0.477	0.454	0.495	-	-	0	-	0.00%
2004-04-15	0	0.800	0.760	0.820	-	-	0	0	-	0.477	0.454	0.489	-	-	0	-	0.00%
2004-04-14	0	0.800	0.770	0.800	0.800	0.800	30,000	24,000	0.8000	0.477	0.460	0.477	0.477	0.477	50,272	0.4774	-1.23%
2004-04-13	0	0.810	0.760	0.820	-	-	0	0	-	0.483	0.454	0.489	-	-	0	-	0.00%
2004-04-08	0	0.810	0.780	0.810	-	-	0	0	-	0.483	0.465	0.483	-	-	0	-	-1.22%
2004-04-07	0	0.820	0.780	0.820	0.810	0.820	80,000	65,400	0.8175	0.489	0.465	0.489	0.483	0.489	134,058	0.4879	-2.38%
2004-04-06	0	0.840	0.840	0.860	0.800	0.800	30,000	24,000	0.8000	0.501	0.501	0.513	0.477	0.477	50,272	0.4774	9.09%
2004-04-02	0	0.770	0.770	0.820	0.770	0.790	60,000	47,000	0.7833	0.460	0.460	0.489	0.460	0.471	100,543	0.4675	0.00%
2004-04-01	0	0.770	0.760	0.820	0.770	0.770	40,000	30,800	0.7700	0.460	0.454	0.489	0.460	0.460	67,029	0.4595	1.32%
2004-03-31	0	0.770	0.770	0.840	0.630	0.770	108,000	73,160	0.6774	0.454	0.454	0.495	0.371	0.454	183,359	0.3990	-2.53%
2004-03-30	0	0.790	0.790	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	2.60%
2004-03-29	0	0.770	0.770	0.800	0.770	0.790	54,000	41,660	0.7715	0.454	0.454	0.471	0.454	0.465	91,679	0.4544	-2.53%
2004-03-26	0	0.790	0.790	0.810	-	-	0	0	-	0.465	0.465	0.477	-	-	0	-	1.28%
2004-03-25	0	0.780	0.780	0.810	0.780	0.780	8,000	6,240	0.7800	0.459	0.459	0.477	0.459	0.459	13,582	0.4594	-2.50%
2004-03-24	0	0.800	0.800	0.820	0.780	0.800	91,000	72,360	0.7952	0.471	0.471	0.483	0.459	0.471	154,497	0.4684	-2.44%
2004-03-23	0	0.820	0.760	0.820	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	0.00%
2004-03-22	0	0.820	0.760	0.820	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	0.00%
2004-03-19	0	0.820	0.780	0.820	-	-	0	0	-	0.483	0.459	0.483	-	-	0	-	-1.20%
2004-03-18	0	0.830	0.820	0.850	0.800	0.830	67,600	55,500	0.8210	0.489	0.483	0.501	0.471	0.489	114,769	0.4836	1.22%
2004-03-17	0	0.820	0.800	0.860	-	-	0	0	-	0.483	0.471	0.507	-	-	0	-	0.00%
2004-03-16	0	0.820	0.810	0.860	-	-	0	0	-	0.483	0.477	0.507	-	-	0	-	0.00%
2004-03-15	0	0.820	0.800	0.860	-	-	0	0	-	0.483	0.471	0.507	-	-	0	-	0.00%
2004-03-12	0	0.820	0.800	0.850	-	-	0	0	-	0.483	0.471	0.501	-	-	0	-	0.00%
2004-03-11	0	0.820	0.810	0.900	0.810	0.820	96,000	78,180	0.8144	0.483	0.477	0.530	0.477	0.483	162,986	0.4797	0.00%
2004-03-10	0	0.820	0.790	0.840	0.820	0.830	130,000	106,900	0.8223	0.483	0.465	0.495	0.483	0.489	220,710	0.4843	-1.20%
2004-03-09	0	0.830	0.830	0.900	0.830	0.840	64,000	53,620	0.8378	0.489	0.489	0.530	0.489	0.495	108,657	0.4935	-1.19%
2004-03-08	0	0.840	0.840	0.900	0.820	0.820	15,000	12,260	0.8173	0.495	0.495	0.530	0.483	0.483	25,467	0.4814	-1.18%
2004-03-05	0	0.850	0.830	0.900	0.850	0.850	14,400	12,212	0.8481	0.501	0.489	0.530	0.501	0.501	24,448	0.4995	-1.16%
2004-03-04	0	0.860	0.860	0.890	0.840	0.840	26,000	21,840	0.8400	0.507	0.507	0.524	0.495	0.495	44,142	0.4948	3.61%
2004-03-03	0	0.830	0.830	0.910	0.820	0.910	56,000	48,440	0.8650	0.489	0.489	0.536	0.483	0.536	95,075	0.5095	-7.78%
2004-03-02	0	0.900	0.840	0.900	0.770	0.940	216,000	184,680	0.8550	0.530	0.495	0.530	0.454	0.554	366,718	0.5036	5.88%
2004-03-01	0	0.850	0.850	0.900	0.850	0.850	40,000	34,000	0.8500	0.501	0.501	0.530	0.501	0.501	67,911	0.5007	-6.59%
2004-02-27	0	0.910	0.870	0.920	-	-	0	0	-	0.536	0.512	0.542	-	-	0	-	0.00%
2004-02-26	0	0.910	0.880	0.910	0.880	0.920	90,200	79,968	0.8866	0.536	0.518	0.536	0.518	0.542	153,139	0.5222	4.60%
2004-02-25	0	0.870	0.840	0.850	0.850	0.850	30,000	25,500	0.8500	0.512	0.495	0.501	0.501	0.501	50,933	0.5007	-1.14%
2004-02-24	0	0.880	0.870	0.890	0.880	0.880	26,000	22,880	0.8800	0.518	0.512	0.524	0.518	0.518	44,142	0.5183	2.33%
2004-02-23	0	0.860	0.860	0.890	0.850	0.860	50,000	42,700	0.8540	0.507	0.507	0.524	0.501	0.507	84,888	0.5030	-4.44%
2004-02-20	0	0.900	0.840	0.900	0.790	0.910	200,000	170,000	0.8500	0.530	0.495	0.530	0.465	0.536	339,554	0.5007	3.45%
2004-02-19	0	0.870	0.870	0.910	0.870	0.870	59,000	51,290	0.8693	0.512	0.512	0.536	0.512	0.512	100,168	0.5120	-4.40%
2004-02-18	0	0.910	0.870	0.910	0.850	0.910	130,000	114,100	0.8777	0.536	0.512	0.536	0.501	0.536	220,710	0.5170	3.41%
2004-02-17	0	0.880	0.870	0.900	0.880	0.900	90,000	80,200	0.8911	0.518	0.512	0.530	0.518	0.530	152,799	0.5249	-5.38%
2004-02-16	0	0.930	0.870	0.930	0.830	0.930	723,800	638,120	0.8816	0.548	0.512	0.548	0.489	0.548	1,228,844	0.5193	12.05%
2004-02-13	0	0.830	0.830	0.840	0.800	0.820	83,000	67,980	0.8190	0.489	0.489	0.495	0.471	0.483	140,915	0.4824	-1.19%
2004-02-12	0	0.840	0.820	0.840	0.810	0.840	191,000	158,880	0.8318	0.495	0.483	0.495	0.477	0.495	324,274	0.4900	1.20%
2004-02-11	0	0.830	0.760	0.830	0.780	0.830	14,000	11,120	0.7943	0.489	0.448	0.489	0.459	0.489	23,769	0.4678	3.75%
2004-02-10	0	0.800	0.750	0.820	0.680	0.800	116,000	83,680	0.7214	0.471	0.442	0.483	0.401	0.471	196,941	0.4249	5.26%
2004-02-09	0	0.760	0.760	0.820	0.740	0.800	27,000	20,580	0.7622	0.448	0.448	0.483	0.436	0.471	45,840	0.4490	-7.32%
2004-02-06	0	0.820	0.730	0.820	0.810	0.820	306,000	249,340	0.8148	0.483	0.430	0.483	0.477	0.483	519,517	0.4799	10.81%
2004-02-05	0	0.740	0.740	0.770	0.740	0.740	24,000	17,760	0.7400	0.436	0.436	0.454	0.436	0.436	40,746	0.4359	5.71%
2004-02-04	0	0.700	0.700	0.800	0.680	0.680	4,000	2,720	0.6800	0.412	0.412	0.471	0.401	0.401	6,791	0.4005	-5.41%
2004-02-03	0	0.740	0.740	0.800	0.690	0.820	82,000	65,940	0.8041	0.436	0.436	0.471	0.406	0.483	139,217	0.4736	0.00%
2004-02-02	0	0.740	0.700	0.740	0.700	0.740	144,000	101,880	0.7075	0.436	0.412	0.436	0.412	0.436	244,479	0.4167	8.82%
2004-01-30	0	0.680	0.680	-	0.680	0.680	4,000	2,720	0.6800	0.401	0.401	-	0.401	0.401	6,791	0.4005	-5.56%
2004-01-29	0	0.720	0.660	-	-	-	0	0	-	0.424	0.389	-	-	-	0	-	0.00%
2004-01-28	0	0.720	0.720	-	0.720	0.720	10,000	7,200	0.7200	0.424	0.424	-	0.424	0.424	16,978	0.4241	0.00%
2004-01-27	0	0.720	0.700	0.800	0.720	0.720	60,000	43,200	0.7200	0.424	0.412	0.471	0.424	0.424	101,866	0.4241	0.00%
2004-01-26	0	0.720	0.720	0.800	0.720	0.720	13,000	9,320	0.7169	0.424	0.424	0.471	0.424	0.424	22,071	0.4223	0.00%
2004-01-21	0	0.720	0.680	-	-	-	0	0	-	0.424	0.401	-	-	-	0	-	0.00%
2004-01-20	0	0.720	0.710	0.740	0.670	0.720	120,000	83,900	0.6992	0.424	0.418	0.436	0.395	0.424	203,732	0.4118	7.46%
2004-01-19	0	0.670	0.670	0.720	-	-	10,000	7,200	0.7200	0.395	0.395	0.424	-	-	16,978	0.4241	0.00%
2004-01-16	0	0.670	0.670	-	0.670	0.690	64,600	43,652	0.6757	0.395	0.395	-	0.395	0.406	109,676	0.3980	-1.47%
2004-01-15	0	0.680	0.660	0.720	0.680	0.690	180,000	123,000	0.6833	0.401	0.389	0.424	0.401	0.406	305,598	0.4025	1.49%
2004-01-14	0	0.670	0.670	0.700	0.670	0.670	2,000	1,340	0.6700	0.395	0.395	0.412	0.395	0.395	3,396	0.3946	0.00%
2004-01-13	0	0.670	0.630	0.720	0.670	0.680	59,000	39,790	0.6744	0.395	0.371	0.424	0.395	0.401	100,168	0.3972	0.00%
2004-01-12	0	0.670	0.670	-	0.660	0.670	12,000	8,020	0.6683	0.395	0.395	-	0.389	0.395	20,373	0.3937	1.52%
2004-01-09	0	0.660	0.650	0.690	0.660	0.660	21,000	13,800	0.6571	0.389	0.383	0.406	0.389	0.389	35,653	0.3871	-4.35%
2004-01-08	0	0.690	0.620	0.700	0.690	0.690	116,000	80,040	0.6900	0.406	0.365	0.412	0.406	0.406	196,941	0.4064	-4.17%
2004-01-07	0	0.720	0.700	0.730	0.720	0.720	56,500	40,455	0.7160	0.424	0.412	0.430	0.424	0.424	95,924	0.4217	5.88%
2004-01-06	0	0.680	0.680	0.700	0.620	0.620	5,000	3,060	0.6120	0.401	0.401	0.412	0.365	0.365	8,489	0.3605	-2.86%
2004-01-05	0	0.700	0.600	-	-	-	0	0	-	0.412	0.353	-	-	-	0	-	0.00%
2004-01-02	0	0.700	-	0.730	0.700	0.700	30,000	21,000	0.7000	0.412	-	0.430	0.412	0.412	50,933	0.4123	0.00%
2003-12-31	0	0.700	0.660	0.720	0.660	0.700	104,000	72,100	0.6933	0.412	0.389	0.424	0.389	0.412	176,568	0.4083	6.06%
2003-12-30	0	0.660	0.650	0.700	-	-	0	0	-	0.389	0.383	0.412	-	-	0	-	0.00%
2003-12-29	0	0.660	0.610	0.660	0.600	0.660	78,000	49,080	0.6292	0.389	0.359	0.389	0.353	0.389	132,426	0.3706	-5.71%
2003-12-24	0	0.700	-	0.710	-	-	0	0	-	0.412	-	0.418	-	-	0	-	0.00%
2003-12-23	0	0.700	0.700	-	0.700	0.700	12,000	8,400	0.7000	0.412	0.412	-	0.412	0.412	20,373	0.4123	0.00%
2003-12-22	0	0.700	0.660	0.700	0.630	0.700	81,000	53,880	0.6652	0.412	0.389	0.412	0.371	0.412	137,519	0.3918	0.00%
2003-12-19	0	0.700	0.650	0.710	-	-	0	0	-	0.412	0.383	0.418	-	-	0	-	0.00%
2003-12-18	0	0.700	0.620	0.700	0.700	0.700	63,000	44,000	0.6984	0.412	0.365	0.412	0.412	0.412	106,959	0.4114	12.90%
2003-12-17	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.365	0.365	0.383	0.365	0.365	16,978	0.3652	-10.14%
2003-12-16	0	0.690	0.650	0.700	0.690	0.690	40,000	27,600	0.6900	0.406	0.383	0.412	0.406	0.406	67,911	0.4064	6.15%
2003-12-15	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.383	0.353	0.383	0.383	0.383	3,396	0.3829	0.00%
2003-12-12	0	0.650	0.650	0.700	0.650	0.650	5,000	3,170	0.6340	0.383	0.383	0.412	0.383	0.383	8,489	0.3734	0.00%
2003-12-11	0	0.650	-	0.700	-	-	0	0	-	0.383	-	0.412	-	-	0	-	0.00%
2003-12-10	0	0.650	0.600	0.680	-	-	0	0	-	0.383	0.353	0.401	-	-	0	-	0.00%
2003-12-09	0	0.650	0.650	0.700	0.650	0.650	30,000	19,500	0.6500	0.383	0.383	0.412	0.383	0.383	50,933	0.3829	-1.52%
2003-12-08	0	0.670	0.670	0.690	0.650	0.650	10,000	6,500	0.6500	0.389	0.389	0.400	0.377	0.377	17,235	0.3771	3.08%
2003-12-05	0	0.650	0.620	0.700	0.650	0.690	183,000	124,380	0.6797	0.377	0.360	0.406	0.377	0.400	315,399	0.3944	-1.52%
2003-12-04	0	0.660	0.660	0.700	-	-	0	0	-	0.383	0.383	0.406	-	-	0	-	0.00%
2003-12-03	0	0.660	0.660	0.700	0.660	0.660	60,000	39,600	0.6600	0.383	0.383	0.406	0.383	0.383	103,409	0.3829	-5.71%
2003-12-02	0	0.700	0.660	-	0.660	0.700	29,000	20,060	0.6917	0.406	0.383	-	0.383	0.406	49,981	0.4014	6.06%
2003-12-01	0	0.660	0.660	0.700	0.640	0.700	41,000	28,010	0.6832	0.383	0.383	0.406	0.371	0.406	70,663	0.3964	-5.71%
2003-11-28	0	0.700	0.600	0.700	0.700	0.700	8,000	5,600	0.7000	0.406	0.348	0.406	0.406	0.406	13,788	0.4062	7.69%
2003-11-27	0	0.650	0.620	0.700	-	-	0	0	-	0.377	0.360	0.406	-	-	0	-	0.00%
2003-11-26	0	0.650	0.610	0.700	-	-	0	0	-	0.377	0.354	0.406	-	-	0	-	0.00%
2003-11-25	0	0.650	0.650	0.690	0.630	0.700	64,000	44,220	0.6909	0.377	0.377	0.400	0.366	0.406	110,303	0.4009	-7.14%
2003-11-24	0	0.700	0.620	0.710	0.700	0.700	68,000	47,600	0.7000	0.406	0.360	0.412	0.406	0.406	117,197	0.4062	2.94%
2003-11-21	0	0.680	0.600	0.690	0.680	0.680	70,000	47,600	0.6800	0.395	0.348	0.400	0.395	0.395	120,644	0.3945	-1.45%
2003-11-20	0	0.690	0.610	-	-	-	0	0	-	0.400	0.354	-	-	-	0	-	0.00%
2003-11-19	0	0.690	0.600	-	-	-	0	0	-	0.400	0.348	-	-	-	0	-	0.00%
2003-11-18	0	0.690	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-17	0	0.690	0.580	-	-	-	0	0	-	0.400	0.337	-	-	-	0	-	0.00%
2003-11-14	0	0.690	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-13	0	0.690	0.620	0.720	-	-	0	0	-	0.400	0.360	0.418	-	-	0	-	0.00%
2003-11-12	0	0.690	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-11	0	0.690	0.620	-	-	-	0	0	-	0.400	0.360	-	-	-	0	-	0.00%
2003-11-10	0	0.690	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-07	0	0.690	0.630	0.700	-	-	0	0	-	0.400	0.366	0.406	-	-	0	-	0.00%
2003-11-06	0	0.690	0.670	0.690	-	-	0	0	-	0.400	0.389	0.400	-	-	0	-	0.00%
2003-11-05	0	0.690	-	-	0.680	0.690	9,000	6,120	0.6800	0.400	-	-	0.395	0.400	15,511	0.3945	6.15%
2003-11-04	0	0.650	0.650	0.680	0.650	0.650	24,000	15,600	0.6500	0.377	0.377	0.395	0.377	0.377	41,364	0.3771	-5.80%
2003-11-03	0	0.690	-	0.690	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-10-31	0	0.690	0.550	0.690	-	-	0	0	-	0.400	0.319	0.400	-	-	0	-	0.00%
2003-10-30	0	0.690	0.550	0.690	-	-	0	0	-	0.400	0.319	0.400	-	-	0	-	-1.43%
2003-10-29	0	0.700	-	0.720	-	-	0	0	-	0.406	-	0.418	-	-	0	-	0.00%
2003-10-28	0	0.700	0.600	0.700	-	-	0	0	-	0.406	0.348	0.406	-	-	0	-	0.00%
2003-10-27	0	0.700	-	-	-	-	0	0	-	0.406	-	-	-	-	0	-	0.00%
2003-10-24	0	0.700	0.640	-	0.700	0.700	14,000	9,800	0.7000	0.406	0.371	-	0.406	0.406	24,129	0.4062	0.00%
2003-10-23	0	0.700	0.630	0.700	-	-	0	0	-	0.406	0.366	0.406	-	-	0	-	0.00%
2003-10-22	0	0.700	-	0.700	-	-	0	0	-	0.406	-	0.406	-	-	0	-	0.00%
2003-10-21	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.406	0.377	0.406	0.406	0.406	17,235	0.4062	-1.41%
2003-10-20	0	0.710	-	0.710	0.710	0.710	48,000	34,080	0.7100	0.412	-	0.412	0.412	0.412	82,728	0.4120	0.00%
2003-10-17	0	0.710	0.660	0.710	0.650	0.720	12,000	8,420	0.7017	0.412	0.383	0.412	0.377	0.418	20,682	0.4071	9.23%
2003-10-16	0	0.650	0.650	-	0.640	0.640	2,800	1,760	0.6286	0.377	0.377	-	0.371	0.371	4,826	0.3647	0.00%
2003-10-15	0	0.650	0.630	-	-	-	1,000	590	0.5900	0.377	0.366	-	-	-	1,723	0.3423	0.00%
2003-10-14	0	0.650	0.650	0.690	0.650	0.650	10,000	6,500	0.6500	0.377	0.377	0.400	0.377	0.377	17,235	0.3771	1.56%
2003-10-13	0	0.640	0.640	0.700	0.600	0.600	20,000	12,000	0.6000	0.371	0.371	0.406	0.348	0.348	34,470	0.3481	-3.03%
2003-10-10	0	0.660	0.650	-	-	-	0	0	-	0.383	0.377	-	-	-	0	-	0.00%
2003-10-09	0	0.660	0.660	0.700	-	-	0	0	-	0.383	0.383	0.406	-	-	0	-	0.00%
2003-10-08	0	0.660	0.660	0.720	0.650	0.660	18,000	11,900	0.6611	0.383	0.383	0.418	0.377	0.383	31,023	0.3836	-4.35%
2003-10-07	0	0.690	0.670	0.700	0.650	0.700	86,000	58,460	0.6798	0.400	0.389	0.406	0.377	0.406	148,220	0.3944	-1.43%
2003-10-06	0	0.700	0.700	0.720	0.650	0.700	94,250	65,325	0.6931	0.406	0.406	0.418	0.377	0.406	162,439	0.4022	6.06%
2003-10-03	0	0.660	0.660	-	0.650	0.660	168,000	109,980	0.6546	0.383	0.383	-	0.377	0.383	289,547	0.3798	1.54%
2003-10-02	0	0.650	0.650	0.700	0.600	0.600	14,000	8,400	0.6000	0.377	0.377	0.406	0.348	0.348	24,129	0.3481	-4.41%
2003-09-30	0	0.680	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2003-09-29	0	0.680	0.680	-	0.680	0.680	32,000	21,760	0.6800	0.395	0.395	-	0.395	0.395	55,152	0.3945	0.00%
2003-09-26	0	0.680	0.650	-	-	-	0	0	-	0.395	0.377	-	-	-	0	-	0.00%
2003-09-25	0	0.680	0.670	0.700	-	-	0	0	-	0.395	0.389	0.406	-	-	0	-	0.00%
2003-09-24	0	0.680	0.680	0.730	-	-	0	0	-	0.395	0.395	0.424	-	-	0	-	3.03%
2003-09-23	0	0.660	0.660	0.750	-	-	0	0	-	0.383	0.383	0.435	-	-	0	-	0.00%
2003-09-22	0	0.660	0.660	-	0.660	0.660	40,000	26,400	0.6600	0.383	0.383	-	0.383	0.383	68,940	0.3829	0.00%
2003-09-19	0	0.660	0.660	0.720	-	-	0	0	-	0.383	0.383	0.418	-	-	0	-	0.00%
2003-09-18	0	0.660	0.660	0.720	0.650	0.660	234,000	154,200	0.6590	0.383	0.383	0.418	0.377	0.383	403,297	0.3823	-1.49%
2003-09-17	0	0.670	0.670	0.730	0.660	0.680	100,000	66,600	0.6660	0.389	0.389	0.424	0.383	0.395	172,349	0.3864	-11.84%
2003-09-16	0	0.760	-	0.760	-	-	0	0	-	0.441	-	0.441	-	-	0	-	-1.30%
2003-09-15	0	0.770	0.580	0.770	-	-	0	0	-	0.447	0.337	0.447	-	-	0	-	0.00%
2003-09-11	0	0.770	-	0.770	-	-	0	0	-	0.447	-	0.447	-	-	0	-	-1.28%
2003-09-10	0	0.780	-	0.780	-	-	0	0	-	0.453	-	0.453	-	-	0	-	0.00%
2003-09-09	0	0.780	-	0.840	0.780	0.780	31,250	24,313	0.7780	0.453	-	0.487	0.453	0.453	53,859	0.4514	-7.14%
2003-09-08	0	0.840	-	0.840	0.850	0.880	116,000	99,080	0.8541	0.487	-	0.487	0.493	0.511	199,925	0.4956	-1.18%
2003-09-05	0	0.850	-	0.850	-	-	0	0	-	0.493	-	0.493	-	-	0	-	-3.41%
2003-09-04	0	0.880	-	0.880	0.880	0.890	60,000	53,100	0.8850	0.511	-	0.511	0.511	0.516	103,409	0.5135	-1.12%
2003-09-03	0	0.890	0.890	0.900	0.870	0.960	954,800	868,250	0.9094	0.516	0.516	0.522	0.505	0.557	1,645,590	0.5276	9.88%
2003-09-02	0	0.810	0.800	0.820	0.730	0.810	644,000	506,140	0.7859	0.470	0.464	0.476	0.424	0.470	1,109,929	0.4560	10.96%
2003-09-01	0	0.730	-	0.740	0.700	0.760	226,500	167,610	0.7400	0.424	-	0.429	0.406	0.441	390,371	0.4294	17.74%
2003-08-29	0	0.620	0.610	0.690	-	-	0	0	-	0.360	0.354	0.400	-	-	0	-	0.00%
2003-08-28	0	0.620	0.620	0.680	0.610	0.620	226,000	139,860	0.6188	0.360	0.360	0.395	0.354	0.360	389,509	0.3591	0.00%
2003-08-27	0	0.620	0.620	0.700	0.620	0.620	60,000	37,200	0.6200	0.360	0.360	0.406	0.360	0.360	103,409	0.3597	0.00%
2003-08-26	0	0.620	0.620	-	0.610	0.620	28,000	17,280	0.6171	0.360	0.360	-	0.354	0.360	48,258	0.3581	-4.62%
2003-08-25	0	0.650	0.610	0.700	0.650	0.650	50,000	32,500	0.6500	0.377	0.354	0.406	0.377	0.377	86,175	0.3771	4.84%
2003-08-22	0	0.620	0.620	0.650	0.620	0.620	110,000	68,200	0.6200	0.360	0.360	0.377	0.360	0.360	189,584	0.3597	0.00%
2003-08-21	0	0.620	0.620	0.690	0.610	0.610	6,000	3,660	0.6100	0.360	0.360	0.400	0.354	0.354	10,341	0.3539	0.00%
2003-08-20	0	0.620	0.600	0.670	-	-	0	0	-	0.360	0.348	0.389	-	-	0	-	0.00%
2003-08-19	0	0.620	0.620	0.680	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2003-08-18	0	0.620	0.620	0.690	0.620	0.700	86,000	59,720	0.6944	0.360	0.360	0.400	0.360	0.406	148,220	0.4029	-4.62%
2003-08-15	0	0.650	0.600	0.690	-	-	1,000	570	0.5700	0.377	0.348	0.400	-	-	1,723	0.3307	0.00%
2003-08-14	0	0.650	0.640	0.700	-	-	0	0	-	0.377	0.371	0.406	-	-	0	-	0.00%
2003-08-13	0	0.650	0.650	0.720	0.650	0.720	28,000	18,900	0.6750	0.377	0.377	0.418	0.377	0.418	48,258	0.3916	-7.14%
2003-08-12	0	0.700	-	0.710	0.680	0.710	25,000	17,580	0.7032	0.406	-	0.412	0.395	0.412	43,087	0.4080	2.94%
2003-08-11	0	0.680	0.680	0.690	0.660	0.680	172,000	116,760	0.6788	0.395	0.395	0.400	0.383	0.395	296,441	0.3939	9.68%
2003-08-08	0	0.620	0.620	0.660	0.600	0.620	96,000	58,400	0.6083	0.360	0.360	0.383	0.348	0.360	165,455	0.3530	1.64%
2003-08-07	0	0.610	0.550	-	-	-	0	0	-	0.354	0.319	-	-	-	0	-	0.00%
2003-08-06	0	0.610	-	0.620	-	-	0	0	-	0.354	-	0.360	-	-	0	-	0.00%
2003-08-05	0	0.610	0.580	0.610	0.580	0.610	104,000	60,380	0.5806	0.354	0.337	0.354	0.337	0.354	179,243	0.3369	-1.61%
2003-08-04	0	0.620	-	0.630	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2003-08-01	0	0.620	0.610	0.650	0.620	0.620	150,000	93,000	0.6200	0.360	0.354	0.377	0.360	0.360	258,524	0.3597	0.00%
2003-07-31	0	0.620	0.580	0.620	0.590	0.670	102,000	63,580	0.6233	0.360	0.337	0.360	0.342	0.389	175,796	0.3617	0.00%
2003-07-30	0	0.620	0.580	0.620	0.570	0.620	22,800	13,304	0.5835	0.360	0.337	0.360	0.331	0.360	39,296	0.3386	0.00%
2003-07-29	0	0.620	0.570	0.620	0.570	0.620	38,000	22,760	0.5989	0.360	0.331	0.360	0.331	0.360	65,493	0.3475	-3.12%
2003-07-28	0	0.640	0.550	0.640	0.630	0.640	50,000	31,960	0.6392	0.371	0.319	0.371	0.366	0.371	86,175	0.3709	6.67%
2003-07-25	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-07-24	0	0.600	0.520	0.640	-	-	0	0	-	0.348	0.302	0.371	-	-	0	-	0.00%
2003-07-23	0	0.600	0.520	0.640	-	-	0	0	-	0.348	0.302	0.371	-	-	0	-	0.00%
2003-07-22	0	0.600	0.510	0.640	-	-	0	0	-	0.348	0.296	0.371	-	-	0	-	0.00%
2003-07-21	0	0.600	0.500	0.620	-	-	0	0	-	0.348	0.290	0.360	-	-	0	-	0.00%
2003-07-18	0	0.600	0.310	0.640	-	-	0	0	-	0.348	0.180	0.371	-	-	0	-	0.00%
2003-07-17	0	0.600	0.300	0.600	0.560	0.600	6,000	3,520	0.5867	0.348	0.174	0.348	0.325	0.348	10,341	0.3404	-3.23%
2003-07-16	0	0.620	-	0.640	-	-	0	0	-	0.360	-	0.371	-	-	0	-	0.00%
2003-07-15	0	0.620	0.450	0.640	-	-	0	0	-	0.360	0.261	0.371	-	-	0	-	0.00%
2003-07-14	0	0.620	0.410	0.620	-	-	0	0	-	0.360	0.238	0.360	-	-	0	-	0.00%
2003-07-11	0	0.620	-	0.630	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2003-07-10	0	0.620	0.510	0.630	0.300	0.620	5,000	2,110	0.4220	0.360	0.296	0.366	0.174	0.360	8,617	0.2449	0.00%
2003-07-09	0	0.620	0.450	0.640	-	-	0	0	-	0.360	0.261	0.371	-	-	0	-	0.00%
2003-07-08	0	0.620	0.300	0.620	-	-	0	0	-	0.360	0.174	0.360	-	-	0	-	0.00%
2003-07-07	0	0.620	0.400	0.640	-	-	0	0	-	0.360	0.232	0.371	-	-	0	-	0.00%
2003-07-04	0	0.620	0.430	0.640	-	-	0	0	-	0.360	0.249	0.371	-	-	0	-	0.00%
2003-07-03	0	0.620	-	0.620	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2003-07-02	0	0.620	0.450	0.640	-	-	0	0	-	0.360	0.261	0.371	-	-	0	-	0.00%
2003-06-30	0	0.620	0.580	0.640	0.500	0.620	9,000	4,880	0.5422	0.360	0.337	0.371	0.290	0.360	15,511	0.3146	3.33%
2003-06-27	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-26	0	0.600	0.420	0.640	-	-	0	0	-	0.348	0.244	0.371	-	-	0	-	0.00%
2003-06-25	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-24	0	0.600	0.400	-	-	-	0	0	-	0.348	0.232	-	-	-	0	-	0.00%
2003-06-23	0	0.600	0.300	0.640	-	-	0	0	-	0.348	0.174	0.371	-	-	0	-	0.00%
2003-06-20	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-19	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-06-18	0	0.600	0.550	0.640	-	-	0	0	-	0.348	0.319	0.371	-	-	0	-	0.00%
2003-06-17	0	0.600	-	0.620	-	-	0	0	-	0.348	-	0.360	-	-	0	-	0.00%
2003-06-16	0	0.600	0.350	0.600	-	-	0	0	-	0.348	0.203	0.348	-	-	0	-	0.00%
2003-06-13	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-12	0	0.600	0.400	0.640	-	-	0	0	-	0.348	0.232	0.371	-	-	0	-	0.00%
2003-06-11	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-06-10	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-09	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-06-06	0	0.600	-	0.640	0.560	0.600	8,000	4,720	0.5900	0.348	-	0.371	0.325	0.348	13,788	0.3423	3.45%
2003-06-05	0	0.580	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2003-06-03	0	0.580	-	0.600	-	-	0	0	-	0.337	-	0.348	-	-	0	-	0.00%
2003-06-02	0	0.580	0.580	-	0.550	0.600	117,000	65,000	0.5556	0.337	0.337	-	0.319	0.348	201,649	0.3223	0.00%
2003-05-30	0	0.580	-	0.600	-	-	1,000	480	0.4800	0.337	-	0.348	-	-	1,723	0.2785	0.00%
2003-05-29	0	0.580	0.580	0.640	0.570	0.570	2,000	1,140	0.5700	0.337	0.337	0.371	0.331	0.331	3,447	0.3307	0.00%
2003-05-28	0	0.580	-	0.600	-	-	800	400	0.5000	0.337	-	0.348	-	-	1,379	0.2901	0.00%
2003-05-27	0	0.580	0.580	0.600	0.570	0.570	5,000	2,810	0.5620	0.337	0.337	0.348	0.331	0.331	8,617	0.3261	1.75%
2003-05-26	0	0.570	0.570	0.600	0.570	0.570	46,000	26,220	0.5700	0.331	0.331	0.348	0.331	0.331	79,281	0.3307	-1.72%
2003-05-23	0	0.580	0.580	0.630	0.580	0.580	14,000	8,000	0.5714	0.337	0.337	0.366	0.337	0.337	24,129	0.3316	-3.33%
2003-05-22	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-05-21	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-05-20	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-05-19	0	0.600	-	0.630	-	-	0	0	-	0.348	-	0.366	-	-	0	-	0.00%
2003-05-16	0	0.600	0.500	0.600	-	-	0	0	-	0.348	0.290	0.348	-	-	0	-	0.00%
2003-05-15	0	0.600	0.580	0.640	0.550	0.600	20,000	11,700	0.5850	0.348	0.337	0.371	0.319	0.348	34,470	0.3394	0.00%
2003-05-14	0	0.600	0.570	0.640	-	-	0	0	-	0.348	0.331	0.371	-	-	0	-	0.00%
2003-05-13	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-05-12	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-05-09	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-05-07	0	0.600	-	0.630	-	-	0	0	-	0.348	-	0.366	-	-	0	-	0.00%
2003-05-06	0	0.600	-	0.600	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2003-05-05	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-05-02	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-30	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-29	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-28	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-25	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-24	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-23	0	0.600	-	0.640	-	-	0	0	-	0.348	-	0.371	-	-	0	-	0.00%
2003-04-22	0	0.600	0.590	0.640	-	-	0	0	-	0.348	0.342	0.371	-	-	0	-	0.00%
2003-04-17	0	0.600	-	0.630	-	-	0	0	-	0.348	-	0.366	-	-	0	-	0.00%
2003-04-16	0	0.600	-	0.610	-	-	0	0	-	0.348	-	0.354	-	-	0	-	0.00%
2003-04-15	0	0.600	0.600	0.640	-	-	0	0	-	0.348	0.348	0.371	-	-	0	-	0.00%
2003-04-14	0	0.600	0.600	0.640	0.600	0.600	24,000	14,400	0.6000	0.348	0.348	0.371	0.348	0.348	41,364	0.3481	1.69%
2003-04-11	0	0.590	-	0.640	-	-	0	0	-	0.342	-	0.371	-	-	0	-	0.00%
2003-04-10	0	0.590	-	0.640	-	-	0	0	-	0.342	-	0.371	-	-	0	-	0.00%
2003-04-09	0	0.590	-	0.640	-	-	0	0	-	0.342	-	0.371	-	-	0	-	0.00%
2003-04-08	0	0.590	-	0.640	-	-	0	0	-	0.342	-	0.371	-	-	0	-	0.00%
2003-04-07	0	0.590	-	0.640	-	-	0	0	-	0.342	-	0.371	-	-	0	-	-0.00%
2003-04-04	0	0.600	-	0.640	-	-	0	0	-	0.342	-	0.365	-	-	0	-	0.00%
2003-04-03	0	0.600	-	0.640	-	-	0	0	-	0.342	-	0.365	-	-	0	-	0.00%
2003-04-02	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-04-01	0	0.600	0.600	0.630	0.600	0.610	86,000	51,900	0.6035	0.342	0.342	0.359	0.342	0.348	150,732	0.3443	0.00%
2003-03-31	0	0.600	0.600	0.630	0.600	0.600	16,000	9,600	0.6000	0.342	0.342	0.359	0.342	0.342	28,043	0.3423	0.00%
2003-03-28	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-03-27	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-03-26	0	0.600	0.600	0.620	-	-	0	0	-	0.342	0.342	0.354	-	-	0	-	0.00%
2003-03-25	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-03-24	0	0.600	0.600	0.640	0.600	0.600	5,000	2,970	0.5940	0.342	0.342	0.365	0.342	0.342	8,764	0.3389	0.00%
2003-03-21	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-03-20	0	0.600	0.600	0.640	-	-	0	0	-	0.342	0.342	0.365	-	-	0	-	0.00%
2003-03-19	0	0.600	0.600	0.640	-	-	0	0	-	0.342	0.342	0.365	-	-	0	-	0.00%
2003-03-18	0	0.600	0.600	0.630	-	-	0	0	-	0.342	0.342	0.359	-	-	0	-	0.00%
2003-03-17	0	0.600	0.600	0.640	-	-	0	0	-	0.342	0.342	0.365	-	-	0	-	0.00%
2003-03-14	0	0.600	0.600	0.640	-	-	0	0	-	0.342	0.342	0.365	-	-	0	-	0.00%
2003-03-13	0	0.600	0.600	0.640	-	-	0	0	-	0.342	0.342	0.365	-	-	0	-	0.00%
2003-03-12	0	0.600	0.600	0.640	0.600	0.600	6,000	3,600	0.6000	0.342	0.342	0.365	0.342	0.342	10,516	0.3423	-4.76%
2003-03-11	0	0.630	0.620	0.640	0.630	0.630	40,000	25,200	0.6300	0.359	0.354	0.365	0.359	0.359	70,108	0.3594	-1.56%
2003-03-10	0	0.640	0.620	0.650	0.640	0.640	40,000	25,600	0.6400	0.365	0.354	0.371	0.365	0.365	70,108	0.3652	3.23%
2003-03-07	0	0.620	0.620	0.660	0.620	0.620	248,000	153,760	0.6200	0.354	0.354	0.377	0.354	0.354	434,670	0.3537	0.00%
2003-03-06	0	0.620	0.600	0.660	0.620	0.620	100,000	60,920	0.6092	0.354	0.342	0.377	0.354	0.354	175,270	0.3476	0.00%
2003-03-05	0	0.620	0.620	0.660	0.620	0.620	5,000	3,060	0.6120	0.354	0.354	0.377	0.354	0.354	8,764	0.3492	-3.12%
2003-03-04	0	0.640	0.620	0.660	-	-	0	0	-	0.365	0.354	0.377	-	-	0	-	0.00%
2003-03-03	0	0.640	0.630	0.680	-	-	0	0	-	0.365	0.359	0.388	-	-	0	-	0.00%
2003-02-28	0	0.640	0.640	0.660	0.640	0.640	46,000	29,440	0.6400	0.365	0.365	0.377	0.365	0.365	80,624	0.3652	-1.54%
2003-02-27	0	0.650	0.630	0.660	-	-	0	0	-	0.371	0.359	0.377	-	-	0	-	0.00%
2003-02-26	0	0.650	0.640	0.660	0.650	0.650	46,000	29,900	0.6500	0.371	0.365	0.377	0.371	0.371	80,624	0.3709	1.56%
2003-02-25	0	0.640	0.630	0.650	0.630	0.640	116,000	74,040	0.6383	0.365	0.359	0.371	0.359	0.365	203,314	0.3642	0.00%
2003-02-24	0	0.640	0.640	0.660	-	-	0	0	-	0.365	0.365	0.377	-	-	0	-	0.00%
2003-02-21	0	0.640	0.640	0.660	0.640	0.650	54,000	34,860	0.6456	0.365	0.365	0.377	0.365	0.371	94,646	0.3683	0.00%
2003-02-20	0	0.640	0.630	0.640	0.640	0.640	48,000	30,720	0.6400	0.365	0.359	0.365	0.365	0.365	84,130	0.3652	0.00%
2003-02-19	0	0.640	0.640	0.660	0.640	0.650	62,000	40,280	0.6497	0.365	0.365	0.377	0.365	0.371	108,668	0.3707	-3.03%
2003-02-18	0	0.660	0.640	0.660	-	-	0	0	-	0.377	0.365	0.377	-	-	0	-	0.00%
2003-02-17	0	0.660	0.640	0.660	0.660	0.660	60,000	39,600	0.6600	0.377	0.365	0.377	0.377	0.377	105,162	0.3766	1.54%
2003-02-14	0	0.650	0.650	0.660	-	-	0	0	-	0.371	0.371	0.377	-	-	0	-	0.00%
2003-02-13	0	0.650	0.650	0.660	0.650	0.650	62,000	40,300	0.6500	0.371	0.371	0.377	0.371	0.371	108,668	0.3709	-1.52%
2003-02-12	0	0.660	0.650	0.660	-	-	0	0	-	0.377	0.371	0.377	-	-	0	-	0.00%
2003-02-11	0	0.660	0.650	0.660	0.660	0.660	86,000	56,760	0.6600	0.377	0.371	0.377	0.377	0.377	150,732	0.3766	0.00%
2003-02-10	0	0.660	0.660	0.690	0.660	0.660	5,000	3,280	0.6560	0.377	0.377	0.394	0.377	0.377	8,764	0.3743	0.00%
2003-02-07	0	0.660	0.650	0.690	-	-	0	0	-	0.377	0.371	0.394	-	-	0	-	0.00%
2003-02-06	0	0.660	0.650	0.690	-	-	0	0	-	0.377	0.371	0.394	-	-	0	-	0.00%
2003-02-05	0	0.660	0.650	0.690	-	-	0	0	-	0.377	0.371	0.394	-	-	0	-	0.00%
2003-02-04	0	0.660	0.650	0.690	-	-	0	0	-	0.377	0.371	0.394	-	-	0	-	0.00%
2003-01-30	0	0.660	0.650	0.710	-	-	0	0	-	0.377	0.371	0.405	-	-	0	-	0.00%
2003-01-29	0	0.660	0.650	0.710	-	-	0	0	-	0.377	0.371	0.405	-	-	0	-	0.00%
2003-01-28	0	0.660	0.650	0.710	-	-	0	0	-	0.377	0.371	0.405	-	-	0	-	0.00%
2003-01-27	0	0.660	0.660	0.680	0.660	0.660	66,000	43,560	0.6600	0.377	0.377	0.388	0.377	0.377	115,678	0.3766	-4.35%
2003-01-24	0	0.690	0.670	0.690	-	-	0	0	-	0.394	0.382	0.394	-	-	0	-	0.00%
2003-01-23	0	0.690	0.670	0.700	0.660	0.690	272,000	185,860	0.6833	0.394	0.382	0.399	0.377	0.394	476,735	0.3899	1.47%
2003-01-22	0	0.680	0.670	0.680	0.670	0.680	32,000	21,640	0.6763	0.388	0.382	0.388	0.382	0.388	56,087	0.3858	0.00%
2003-01-21	0	0.680	0.660	0.680	0.680	0.680	112,000	76,160	0.6800	0.388	0.377	0.388	0.388	0.388	196,303	0.3880	3.03%
2003-01-20	0	0.660	0.660	0.680	-	-	0	0	-	0.377	0.377	0.388	-	-	0	-	1.54%
2003-01-17	0	0.650	0.650	0.680	0.650	0.690	318,000	209,940	0.6602	0.371	0.371	0.388	0.371	0.394	557,360	0.3767	-2.99%
2003-01-16	0	0.670	0.670	0.700	0.670	0.670	10,000	6,700	0.6700	0.382	0.382	0.399	0.382	0.382	17,527	0.3823	-2.90%
2003-01-15	0	0.690	0.680	0.700	0.690	0.690	82,000	56,580	0.6900	0.394	0.388	0.399	0.394	0.394	143,722	0.3937	1.47%
2003-01-14	0	0.680	0.670	0.700	0.680	0.680	63,000	42,800	0.6794	0.388	0.382	0.399	0.388	0.388	110,420	0.3876	0.00%
2003-01-13	0	0.680	0.680	0.710	0.680	0.700	80,000	55,600	0.6950	0.388	0.388	0.405	0.388	0.399	140,216	0.3965	0.00%
2003-01-10	0	0.680	0.670	0.710	0.670	0.680	110,000	74,700	0.6791	0.388	0.382	0.405	0.382	0.388	192,797	0.3875	0.00%
2003-01-09	0	0.680	0.680	0.700	0.680	0.700	72,000	49,200	0.6833	0.388	0.388	0.399	0.388	0.399	126,195	0.3899	-2.86%
2003-01-08	0	0.700	0.680	0.700	0.690	0.700	20,000	13,900	0.6950	0.399	0.388	0.399	0.394	0.399	35,054	0.3965	-1.41%
2003-01-07	0	0.710	0.710	0.730	0.710	0.720	280,000	201,000	0.7179	0.405	0.405	0.416	0.405	0.411	490,757	0.4096	-2.74%
2003-01-06	0	0.730	0.730	0.740	0.720	0.750	582,000	426,740	0.7332	0.416	0.416	0.422	0.411	0.428	1,020,073	0.4183	-2.67%
2003-01-03	0	0.750	0.730	0.750	0.720	0.750	853,750	628,518	0.7362	0.428	0.416	0.428	0.411	0.428	1,496,370	0.4200	2.74%
2003-01-02	0	0.730	0.720	0.730	0.710	0.730	384,000	276,980	0.7213	0.416	0.411	0.416	0.405	0.416	673,038	0.4115	0.00%
2002-12-31	0	0.730	0.710	0.740	0.720	0.730	194,000	140,620	0.7248	0.416	0.405	0.422	0.411	0.416	340,024	0.4136	2.82%
2002-12-30	0	0.710	0.710	0.730	0.710	0.720	244,000	174,340	0.7145	0.405	0.405	0.416	0.405	0.411	427,660	0.4077	-2.74%
2002-12-27	0	0.730	0.710	0.740	0.730	0.730	54,000	39,420	0.7300	0.416	0.405	0.422	0.416	0.416	94,646	0.4165	-1.35%
2002-12-24	0	0.740	0.720	0.750	0.740	0.740	120,000	88,800	0.7400	0.422	0.411	0.428	0.422	0.422	210,324	0.4222	1.37%
2002-12-23	0	0.730	0.710	0.740	0.710	0.730	480,000	346,220	0.7213	0.416	0.405	0.422	0.405	0.416	841,298	0.4115	1.39%
2002-12-20	0	0.720	0.710	0.730	0.700	0.720	194,000	137,840	0.7105	0.411	0.405	0.416	0.399	0.411	340,024	0.4054	2.86%
2002-12-19	0	0.700	0.700	0.720	0.690	0.710	394,000	273,760	0.6948	0.399	0.399	0.411	0.394	0.405	690,565	0.3964	-1.41%
2002-12-18	0	0.710	0.700	0.720	0.700	0.710	304,000	214,200	0.7046	0.405	0.399	0.411	0.399	0.405	532,822	0.4020	-2.74%
2002-12-17	0	0.730	0.710	0.730	0.710	0.730	256,400	185,088	0.7219	0.416	0.405	0.416	0.405	0.416	449,393	0.4119	4.29%
2002-12-16	0	0.700	0.700	0.720	0.700	0.710	174,000	122,700	0.7052	0.399	0.399	0.411	0.399	0.405	304,970	0.4023	-1.41%
2002-12-13	0	0.710	0.710	0.720	0.710	0.730	280,000	200,400	0.7157	0.405	0.405	0.411	0.405	0.416	490,757	0.4083	-1.39%
2002-12-12	0	0.720	0.720	0.730	0.720	0.740	1,362,000	988,940	0.7261	0.411	0.411	0.416	0.411	0.422	2,387,182	0.4143	-1.37%
2002-12-11	0	0.730	0.720	0.730	0.710	0.740	817,000	598,330	0.7324	0.416	0.411	0.416	0.405	0.422	1,431,959	0.4178	1.39%
2002-12-10	0	0.720	0.720	0.730	0.700	0.720	450,000	320,700	0.7127	0.411	0.411	0.416	0.399	0.411	788,716	0.4066	1.41%
2002-12-09	0	0.710	0.710	0.720	0.700	0.720	464,200	329,374	0.7096	0.405	0.405	0.411	0.399	0.411	813,605	0.4048	0.00%
2002-12-06	0	0.710	0.700	0.720	0.700	0.710	1,030,000	728,000	0.7068	0.405	0.399	0.411	0.399	0.405	1,805,284	0.4033	1.43%
2002-12-05	0	0.700	0.700	0.710	0.690	0.710	448,000	315,800	0.7049	0.399	0.399	0.405	0.394	0.405	785,211	0.4022	-1.41%
2002-12-04	0	0.710	0.700	0.710	0.700	0.730	1,577,250	1,119,638	0.7099	0.405	0.399	0.405	0.399	0.416	2,764,451	0.4050	0.00%
2002-12-03	0	0.710	0.710	0.720	0.710	0.710	324,000	230,040	0.7100	0.405	0.405	0.411	0.405	0.405	567,876	0.4051	0.00%
2002-12-02	0	0.710	0.710	0.720	0.690	0.720	988,000	696,820	0.7053	0.405	0.405	0.411	0.394	0.411	1,731,671	0.4024	1.43%
2002-11-29	0	0.700	0.690	0.710	0.680	0.710	628,000	435,940	0.6942	0.399	0.394	0.405	0.388	0.405	1,100,698	0.3961	1.45%
2002-11-28	0	0.690	0.690	0.710	0.670	0.690	686,000	464,860	0.6776	0.394	0.394	0.405	0.382	0.394	1,202,354	0.3866	6.15%
2002-11-27	0	0.650	0.640	0.660	0.650	0.700	1,122,000	753,800	0.6718	0.371	0.365	0.377	0.371	0.399	1,966,533	0.3833	-4.41%
2002-11-26	0	0.680	0.680	0.700	0.680	0.710	615,000	424,470	0.6902	0.388	0.388	0.399	0.388	0.405	1,077,912	0.3938	-2.86%
2002-11-25	0	0.700	0.690	0.710	0.680	0.710	1,384,000	962,720	0.6956	0.399	0.394	0.405	0.388	0.405	2,425,741	0.3969	2.94%
2002-11-22	0	0.680	0.670	0.680	0.660	0.680	582,000	387,860	0.6664	0.388	0.382	0.388	0.377	0.388	1,020,073	0.3802	1.49%
2002-11-21	0	0.670	0.670	0.680	0.650	0.670	621,600	411,756	0.6624	0.382	0.382	0.388	0.371	0.382	1,089,480	0.3779	3.08%
2002-11-20	0	0.650	0.650	0.670	0.650	0.670	310,000	203,000	0.6548	0.371	0.371	0.382	0.371	0.382	543,338	0.3736	-1.52%
2002-11-19	0	0.660	0.660	0.670	0.650	0.670	541,000	358,410	0.6625	0.377	0.377	0.382	0.371	0.382	948,212	0.3780	-2.94%
2002-11-18	0	0.680	0.650	0.680	0.650	0.680	449,000	297,430	0.6624	0.388	0.371	0.388	0.371	0.388	786,964	0.3779	4.62%
2002-11-15	0	0.650	0.640	0.660	0.620	0.650	410,000	261,540	0.6379	0.371	0.365	0.377	0.354	0.371	718,608	0.3640	4.84%
2002-11-14	0	0.620	0.610	0.630	0.610	0.630	320,000	198,600	0.6206	0.354	0.348	0.359	0.348	0.359	560,865	0.3541	0.00%
2002-11-13	0	0.620	0.610	0.630	0.610	0.620	250,000	153,000	0.6120	0.354	0.348	0.359	0.348	0.354	438,176	0.3492	3.33%
2002-11-12	0	0.600	0.600	0.610	0.590	0.600	380,000	227,080	0.5976	0.342	0.342	0.348	0.337	0.342	666,027	0.3409	-1.64%
2002-11-11	0	0.610	0.610	0.640	0.610	0.640	342,000	214,620	0.6275	0.348	0.348	0.365	0.348	0.365	599,424	0.3580	-4.69%
2002-11-08	0	0.640	0.630	0.650	0.620	0.640	480,000	304,040	0.6334	0.365	0.359	0.371	0.354	0.365	841,298	0.3614	1.59%
2002-11-07	0	0.630	0.630	0.640	0.620	0.630	174,000	109,280	0.6280	0.359	0.359	0.365	0.354	0.359	304,970	0.3583	1.61%
2002-11-06	0	0.620	0.620	0.640	0.620	0.630	300,000	186,900	0.6230	0.354	0.354	0.365	0.354	0.359	525,811	0.3555	0.00%
2002-11-05	0	0.620	0.620	0.640	0.620	0.680	292,000	186,340	0.6382	0.354	0.354	0.365	0.354	0.388	511,789	0.3641	0.00%
2002-11-04	0	0.620	0.620	0.630	0.600	0.630	552,000	342,300	0.6201	0.354	0.354	0.359	0.342	0.359	967,492	0.3538	1.64%
2002-11-01	0	0.610	0.610	0.630	0.610	0.620	452,000	278,740	0.6167	0.348	0.348	0.359	0.348	0.354	792,222	0.3518	0.00%
2002-10-31	0	0.610	0.610	0.640	0.610	0.630	710,000	438,500	0.6176	0.348	0.348	0.365	0.348	0.359	1,244,419	0.3524	-3.17%
2002-10-30	0	0.630	0.630	0.650	0.610	0.640	574,000	356,480	0.6210	0.359	0.359	0.371	0.348	0.365	1,006,052	0.3543	1.61%
2002-10-29	0	0.620	0.620	0.650	0.620	0.640	474,000	297,880	0.6284	0.354	0.354	0.371	0.354	0.365	830,781	0.3586	-3.12%
2002-10-28	0	0.640	0.640	0.660	0.640	0.660	610,000	398,700	0.6536	0.365	0.365	0.377	0.365	0.377	1,069,149	0.3729	-1.54%
2002-10-25	0	0.650	0.650	0.670	0.650	0.670	840,000	548,200	0.6526	0.371	0.371	0.382	0.371	0.382	1,472,271	0.3724	-1.52%
2002-10-24	0	0.660	0.650	0.670	0.650	0.670	1,934,000	1,269,300	0.6563	0.377	0.371	0.382	0.371	0.382	3,389,728	0.3745	-1.49%
2002-10-23	0	0.670	0.660	0.680	0.660	0.690	2,595,000	1,737,870	0.6697	0.382	0.377	0.388	0.377	0.394	4,548,265	0.3821	-1.47%
2002-10-22	0	0.680	0.680	0.690	0.660	0.680	744,000	502,720	0.6757	0.388	0.388	0.394	0.377	0.388	1,304,011	0.3855	-1.45%
2002-10-21	0	0.690	0.690	0.700	0.680	0.700	2,286,000	1,581,440	0.6918	0.394	0.394	0.399	0.388	0.399	4,006,680	0.3947	-1.43%
2002-10-18	0	0.700	0.700	0.720	0.700	0.710	610,000	430,700	0.7061	0.399	0.399	0.411	0.399	0.405	1,069,149	0.4028	-1.41%
2002-10-17	0	0.710	0.710	0.720	0.710	0.730	825,000	591,070	0.7164	0.405	0.405	0.411	0.405	0.416	1,445,980	0.4088	-1.39%
2002-10-16	0	0.720	0.720	0.730	0.710	0.720	570,000	409,700	0.7188	0.411	0.411	0.416	0.405	0.411	999,041	0.4101	0.00%
2002-10-15	0	0.720	0.720	0.730	0.700	0.730	1,110,000	797,500	0.7185	0.411	0.411	0.416	0.399	0.416	1,945,501	0.4099	0.00%
2002-10-11	0	0.720	0.710	0.730	0.700	0.720	770,000	548,700	0.7126	0.411	0.405	0.416	0.399	0.411	1,349,581	0.4066	2.86%
2002-10-10	0	0.700	0.700	0.720	0.690	0.710	434,000	304,400	0.7014	0.399	0.399	0.411	0.394	0.405	760,673	0.4002	0.00%
2002-10-09	0	0.700	0.700	0.720	0.700	0.710	432,000	306,100	0.7086	0.399	0.399	0.411	0.399	0.405	757,168	0.4043	0.00%
2002-10-08	0	0.700	0.700	0.710	0.700	0.710	280,000	197,000	0.7036	0.399	0.399	0.405	0.399	0.405	490,757	0.4014	0.00%
2002-10-07	0	0.700	0.700	0.710	0.680	0.700	322,000	223,000	0.6925	0.399	0.399	0.405	0.388	0.399	564,370	0.3951	-2.78%
2002-10-04	0	0.720	0.700	0.720	0.690	0.720	291,000	207,430	0.7128	0.411	0.399	0.411	0.394	0.411	510,037	0.4067	4.35%
2002-10-03	0	0.690	0.690	0.720	0.690	0.710	200,000	141,000	0.7050	0.394	0.394	0.411	0.394	0.405	350,541	0.4022	0.00%
2002-10-02	0	0.690	0.690	0.710	0.690	0.690	58,000	40,020	0.6900	0.394	0.394	0.405	0.394	0.394	101,657	0.3937	-1.43%
2002-09-30	0	0.700	0.690	0.700	-	-	0	0	-	0.399	0.394	0.399	-	-	0	-	0.00%
2002-09-27	0	0.700	0.690	0.710	0.700	0.700	50,000	35,000	0.7000	0.399	0.394	0.405	0.399	0.399	87,635	0.3994	1.45%
2002-09-26	0	0.690	0.690	0.700	0.680	0.700	710,000	491,000	0.6915	0.394	0.394	0.399	0.388	0.399	1,244,419	0.3946	1.47%
2002-09-25	0	0.680	0.680	0.690	0.670	0.690	550,000	373,200	0.6785	0.388	0.388	0.394	0.382	0.394	963,987	0.3871	1.49%
2002-09-24	0	0.670	0.670	0.680	0.670	0.690	610,000	412,700	0.6766	0.382	0.382	0.388	0.382	0.394	1,069,149	0.3860	-1.47%
2002-09-23	0	0.680	0.670	0.690	0.670	0.690	730,000	497,800	0.6819	0.388	0.382	0.394	0.382	0.394	1,279,473	0.3891	-1.45%
2002-09-20	0	0.690	0.690	0.700	0.670	0.690	1,100,000	749,700	0.6815	0.394	0.394	0.399	0.382	0.394	1,927,974	0.3889	2.99%
2002-09-19	0	0.670	0.670	0.680	0.670	0.690	470,000	316,060	0.6725	0.382	0.382	0.388	0.382	0.394	823,771	0.3837	0.00%
2002-09-18	0	0.670	0.680	0.690	0.660	0.690	1,250,000	844,100	0.6753	0.382	0.388	0.394	0.377	0.394	2,190,879	0.3853	-5.63%
2002-09-17	0	0.710	0.710	0.720	0.680	0.710	280,000	195,600	0.6986	0.405	0.405	0.411	0.388	0.405	490,757	0.3986	5.97%
2002-09-16	0	0.670	0.670	0.690	0.650	0.700	450,000	305,100	0.6780	0.382	0.382	0.394	0.371	0.399	788,716	0.3868	-1.47%
2002-09-13	0	0.680	0.680	0.700	0.680	0.680	70,000	47,600	0.6800	0.388	0.388	0.399	0.388	0.388	122,689	0.3880	-2.86%
2002-09-12	0	0.700	0.700	0.720	0.700	0.700	350,000	245,000	0.7000	0.399	0.399	0.411	0.399	0.399	613,446	0.3994	0.00%
2002-09-11	0	0.700	0.700	0.720	0.700	0.700	66,000	46,200	0.7000	0.399	0.399	0.411	0.399	0.399	115,678	0.3994	-1.41%
2002-09-10	0	0.710	0.700	0.710	0.700	0.710	310,000	217,680	0.7022	0.405	0.399	0.405	0.399	0.405	543,338	0.4006	1.43%
2002-09-09	0	0.700	0.700	0.720	0.700	0.720	432,000	305,400	0.7069	0.399	0.399	0.411	0.399	0.411	757,168	0.4033	1.45%
2002-09-06	0	0.690	0.690	0.710	0.690	0.700	560,000	389,200	0.6950	0.394	0.394	0.405	0.394	0.399	981,514	0.3965	-4.17%
2002-09-05	0	0.720	0.700	0.720	0.700	0.720	168,000	120,200	0.7155	0.411	0.399	0.411	0.399	0.411	294,454	0.4082	1.41%
2002-09-04	0	0.710	0.700	0.720	0.670	0.710	846,000	588,940	0.6961	0.405	0.399	0.411	0.382	0.405	1,482,787	0.3972	0.00%
2002-09-03	0	0.710	0.710	0.720	0.710	0.730	414,000	297,540	0.7187	0.405	0.405	0.411	0.405	0.416	725,619	0.4100	0.00%
2002-09-02	0	0.710	0.710	0.730	0.710	0.750	824,000	598,940	0.7269	0.405	0.405	0.416	0.405	0.428	1,444,227	0.4147	-5.33%
2002-08-30	0	0.750	0.750	0.760	0.750	0.770	572,000	436,000	0.7622	0.428	0.428	0.434	0.428	0.439	1,002,546	0.4349	0.00%
2002-08-29	0	0.750	0.750	0.760	0.750	0.770	776,000	586,060	0.7552	0.428	0.428	0.434	0.428	0.439	1,360,098	0.4309	-1.32%
2002-08-28	0	0.760	0.760	0.770	0.760	0.780	1,260,000	972,020	0.7714	0.434	0.434	0.439	0.434	0.445	2,208,406	0.4401	-1.30%
2002-08-27	0	0.770	0.770	0.780	0.760	0.780	755,000	581,710	0.7705	0.439	0.439	0.445	0.434	0.445	1,323,291	0.4396	0.00%
2002-08-26	0	0.770	0.770	0.780	0.770	0.790	1,063,000	831,180	0.7819	0.439	0.439	0.445	0.439	0.451	1,863,124	0.4461	-2.53%
2002-08-23	0	0.790	0.780	0.790	0.740	0.790	1,598,000	1,234,300	0.7724	0.451	0.445	0.451	0.422	0.451	2,800,820	0.4407	2.60%
2002-08-22	0	0.770	0.760	0.770	0.760	0.780	794,400	611,768	0.7701	0.439	0.434	0.439	0.434	0.445	1,392,347	0.4394	-1.28%
2002-08-21	0	0.780	0.770	0.780	0.720	0.780	2,760,000	2,078,880	0.7532	0.445	0.439	0.445	0.411	0.445	4,837,461	0.4297	4.00%
2002-08-20	0	0.750	0.730	0.750	0.730	0.750	443,800	327,830	0.7387	0.428	0.416	0.428	0.416	0.428	777,850	0.4215	2.74%
2002-08-19	0	0.730	0.730	0.740	0.730	0.750	491,000	363,300	0.7399	0.416	0.416	0.422	0.416	0.428	860,577	0.4222	-1.35%
2002-08-16	0	0.740	0.730	0.750	0.680	0.740	3,498,000	2,509,220	0.7173	0.422	0.416	0.428	0.388	0.422	6,130,956	0.4093	5.71%
2002-08-15	0	0.700	0.700	0.710	0.690	0.710	894,400	626,560	0.7005	0.399	0.399	0.405	0.394	0.405	1,567,618	0.3997	0.00%
2002-08-14	0	0.700	0.700	0.710	0.700	0.730	680,000	485,600	0.7141	0.399	0.399	0.405	0.399	0.416	1,191,838	0.4074	-2.78%
2002-08-13	0	0.720	0.710	0.720	0.680	0.720	1,642,000	1,153,020	0.7022	0.411	0.405	0.411	0.388	0.411	2,877,939	0.4006	4.35%
2002-08-12	0	0.690	0.690	0.700	0.680	0.700	1,830,000	1,261,900	0.6896	0.394	0.394	0.399	0.388	0.399	3,207,447	0.3934	2.99%
2002-08-09	0	0.670	0.670	0.680	0.630	0.670	3,844,000	2,515,720	0.6545	0.382	0.382	0.388	0.359	0.382	6,737,391	0.3734	8.06%
2002-08-08	0	0.620	0.620	0.630	0.610	0.630	760,000	472,520	0.6217	0.354	0.354	0.359	0.348	0.359	1,332,054	0.3547	3.33%
2002-08-07	0	0.600	0.600	0.610	0.590	0.610	649,000	389,260	0.5998	0.342	0.342	0.348	0.337	0.348	1,137,504	0.3422	3.45%
2002-08-06	0	0.580	0.570	0.580	0.570	0.580	399,000	230,400	0.5774	0.331	0.325	0.331	0.325	0.331	699,329	0.3295	0.00%
2002-08-05	0	0.580	0.580	0.590	0.560	0.580	512,000	293,680	0.5736	0.331	0.331	0.337	0.320	0.331	897,384	0.3273	0.00%
2002-08-02	0	0.580	0.580	0.600	0.580	0.610	343,000	203,520	0.5934	0.331	0.331	0.342	0.331	0.348	601,177	0.3385	-6.45%
2002-08-01	0	0.620	0.620	0.630	0.600	0.630	316,000	196,080	0.6205	0.354	0.354	0.359	0.342	0.359	553,854	0.3540	-1.59%
2002-07-31	0	0.630	0.620	0.630	0.600	0.630	1,141,000	700,740	0.6141	0.359	0.354	0.359	0.342	0.359	1,999,834	0.3504	5.00%
2002-07-30	0	0.600	0.590	0.610	0.570	0.600	1,070,000	627,500	0.5864	0.342	0.337	0.348	0.325	0.342	1,875,392	0.3346	5.26%
2002-07-29	0	0.570	0.570	0.580	0.530	0.570	837,000	466,830	0.5577	0.325	0.325	0.331	0.302	0.325	1,467,013	0.3182	3.64%
2002-07-26	0	0.550	0.550	0.570	0.520	0.590	1,175,000	647,250	0.5509	0.314	0.314	0.325	0.297	0.337	2,059,426	0.3143	-3.51%
2002-07-25	0	0.570	0.570	0.580	0.570	0.580	796,000	458,520	0.5760	0.325	0.325	0.331	0.325	0.331	1,395,152	0.3287	5.56%
2002-07-24	0	0.540	0.540	0.550	0.500	0.590	1,384,000	772,140	0.5579	0.308	0.308	0.314	0.285	0.337	2,425,741	0.3183	-6.90%
2002-07-23	0	0.580	0.580	0.600	0.560	0.610	2,046,000	1,201,340	0.5872	0.331	0.331	0.342	0.320	0.348	3,586,031	0.3350	-3.33%
2002-07-22	0	0.600	0.600	0.620	0.590	0.630	1,096,400	673,552	0.6143	0.342	0.342	0.354	0.337	0.359	1,921,664	0.3505	-9.09%
2002-07-19	0	0.660	0.650	0.660	0.630	0.660	1,336,000	864,400	0.6470	0.377	0.371	0.377	0.359	0.377	2,341,611	0.3691	3.13%
2002-07-18	0	0.640	0.640	0.650	0.620	0.660	1,476,000	944,320	0.6398	0.365	0.365	0.371	0.354	0.377	2,586,990	0.3650	-3.03%
2002-07-17	0	0.660	0.650	0.670	0.650	0.690	2,730,000	1,836,240	0.6726	0.377	0.371	0.382	0.371	0.394	4,784,880	0.3838	-4.35%
2002-07-16	0	0.690	0.680	0.690	0.690	0.710	1,548,000	1,076,680	0.6955	0.394	0.388	0.394	0.394	0.405	2,713,185	0.3968	1.47%
2002-07-15	0	0.680	0.680	0.690	0.670	0.690	684,000	465,020	0.6799	0.388	0.388	0.394	0.382	0.394	1,198,849	0.3879	0.00%
2002-07-12	0	0.680	0.670	0.690	0.650	0.680	1,230,000	828,200	0.6733	0.388	0.382	0.394	0.371	0.388	2,155,825	0.3842	4.62%
2002-07-11	0	0.650	0.660	0.680	0.650	0.700	1,186,000	801,060	0.6754	0.371	0.377	0.388	0.371	0.399	2,078,706	0.3854	-2.99%
2002-07-10	0	0.670	0.670	0.680	0.670	0.690	882,000	600,440	0.6808	0.382	0.382	0.388	0.382	0.394	1,545,884	0.3884	-2.90%
2002-07-09	0	0.690	0.690	0.700	0.680	0.710	974,000	678,660	0.6968	0.394	0.394	0.399	0.388	0.405	1,707,133	0.3975	-1.43%
2002-07-08	0	0.700	0.690	0.700	0.690	0.730	1,396,000	988,380	0.7080	0.399	0.394	0.399	0.394	0.416	2,446,774	0.4040	-2.78%
2002-07-05	0	0.720	0.720	0.730	0.710	0.730	1,164,000	836,860	0.7190	0.411	0.411	0.416	0.405	0.416	2,040,147	0.4102	1.41%
2002-07-04	0	0.710	0.710	0.720	0.700	0.730	1,622,000	1,161,000	0.7158	0.405	0.405	0.411	0.399	0.416	2,842,885	0.4084	0.00%
2002-07-03	0	0.710	0.710	0.720	0.710	0.730	1,185,000	858,160	0.7242	0.405	0.405	0.411	0.405	0.416	2,076,953	0.4132	-2.74%
2002-07-02	0	0.730	0.720	0.740	0.730	0.750	1,050,000	777,400	0.7404	0.416	0.411	0.422	0.416	0.428	1,840,338	0.4224	-1.35%
2002-06-28	0	0.740	0.740	0.750	0.720	0.750	2,056,000	1,515,000	0.7369	0.422	0.422	0.428	0.411	0.428	3,603,558	0.4204	2.78%
2002-06-27	0	0.720	0.710	0.720	0.700	0.730	670,000	479,100	0.7151	0.411	0.405	0.411	0.399	0.416	1,174,311	0.4080	2.86%
2002-06-26	0	0.700	0.700	0.710	0.680	0.710	834,000	579,320	0.6946	0.399	0.399	0.405	0.388	0.405	1,461,754	0.3963	0.00%
2002-06-25	0	0.700	0.700	0.710	0.700	0.750	1,420,000	1,030,560	0.7257	0.399	0.399	0.405	0.399	0.428	2,488,839	0.4141	-4.11%
2002-06-24	0	0.730	0.730	0.740	0.720	0.760	2,520,000	1,874,500	0.7438	0.416	0.416	0.422	0.411	0.434	4,416,812	0.4244	-1.35%
2002-06-21	0	0.740	0.730	0.750	0.700	0.740	1,655,000	1,202,500	0.7266	0.422	0.416	0.428	0.399	0.422	2,900,724	0.4146	4.23%
2002-06-20	0	0.710	0.710	0.720	0.690	0.720	1,566,000	1,112,980	0.7107	0.405	0.405	0.411	0.394	0.411	2,744,733	0.4055	1.43%
2002-06-19	0	0.700	0.700	0.710	0.680	0.710	1,585,200	1,096,232	0.6915	0.399	0.399	0.405	0.388	0.405	2,778,385	0.3946	2.94%
2002-06-18	0	0.680	0.660	0.690	0.660	0.710	1,820,000	1,251,800	0.6878	0.388	0.377	0.394	0.377	0.405	3,189,920	0.3924	0.00%
2002-06-17	0	0.680	0.670	0.700	0.680	0.730	2,879,000	2,040,600	0.7088	0.388	0.382	0.399	0.388	0.416	5,046,033	0.4044	-2.86%
2002-06-14	0	0.700	0.690	0.710	0.700	0.730	1,592,000	1,135,340	0.7132	0.399	0.394	0.405	0.399	0.416	2,790,304	0.4069	-2.78%
2002-06-13	0	0.720	0.720	0.740	0.710	0.780	620,000	460,200	0.7423	0.411	0.411	0.422	0.405	0.445	1,086,676	0.4235	-5.26%
2002-06-12	0	0.760	0.760	0.770	0.740	0.780	1,990,000	1,513,140	0.7604	0.434	0.434	0.439	0.422	0.445	3,487,879	0.4338	0.00%
2002-06-11	0	0.760	0.750	0.780	0.760	0.790	1,838,000	1,419,920	0.7725	0.434	0.428	0.445	0.434	0.451	3,221,469	0.4408	-5.00%
2002-06-10	0	0.800	0.800	0.810	0.780	0.810	2,561,125	2,033,378	0.7939	0.456	0.456	0.462	0.445	0.462	4,488,892	0.4530	3.90%
2002-06-07	0	0.770	0.770	0.790	0.760	0.790	2,296,000	1,786,370	0.7780	0.439	0.439	0.451	0.434	0.451	4,024,207	0.4439	-1.28%
2002-06-06	0	0.780	0.780	0.790	0.680	0.790	5,707,000	4,245,490	0.7439	0.445	0.445	0.451	0.388	0.451	10,002,677	0.4244	13.04%
2002-06-05	0	0.690	0.680	0.700	0.650	0.690	1,013,000	682,930	0.6742	0.394	0.388	0.399	0.371	0.394	1,775,488	0.3846	1.47%
2002-06-04	0	0.680	0.660	0.680	0.640	0.680	1,748,000	1,150,620	0.6582	0.388	0.377	0.388	0.365	0.388	3,063,725	0.3756	4.62%
2002-06-03	0	0.650	0.640	0.680	0.640	0.670	725,000	476,750	0.6576	0.371	0.365	0.388	0.365	0.382	1,270,710	0.3752	3.17%
2002-05-31	0	0.630	0.630	0.640	0.600	0.640	2,134,000	1,317,900	0.6176	0.359	0.359	0.365	0.342	0.365	3,740,269	0.3524	3.28%
2002-05-30	0	0.610	0.610	0.640	0.590	0.630	2,192,000	1,339,060	0.6109	0.348	0.348	0.365	0.337	0.359	3,841,925	0.3485	1.67%
2002-05-29	0	0.600	0.600	0.620	0.580	0.610	878,000	527,100	0.6003	0.342	0.342	0.354	0.331	0.348	1,538,873	0.3425	-1.64%
2002-05-28	0	0.610	0.590	0.610	0.580	0.660	3,312,000	2,036,740	0.6150	0.348	0.337	0.348	0.331	0.377	5,804,953	0.3509	-4.69%
2002-05-27	0	0.640	0.640	0.670	0.620	0.680	1,970,000	1,263,460	0.6414	0.365	0.365	0.382	0.354	0.388	3,452,825	0.3659	-3.03%
2002-05-24	0	0.660	0.660	0.670	0.640	0.690	1,004,000	669,740	0.6671	0.377	0.377	0.382	0.365	0.394	1,759,714	0.3806	-2.94%
2002-05-23	0	0.680	0.680	0.690	0.660	0.710	1,395,000	961,320	0.6891	0.388	0.388	0.394	0.377	0.405	2,445,021	0.3932	0.00%
2002-05-22	0	0.680	0.670	0.690	0.660	0.730	4,726,000	3,248,240	0.6873	0.388	0.382	0.394	0.377	0.416	8,283,275	0.3921	1.49%
2002-05-21	0	0.670	0.670	0.680	0.670	0.750	1,118,000	775,680	0.6938	0.382	0.382	0.388	0.382	0.428	1,959,522	0.3959	-2.90%
2002-05-17	0	0.690	0.670	0.700	0.660	0.700	1,030,000	698,700	0.6783	0.394	0.382	0.399	0.377	0.399	1,805,284	0.3870	4.55%
2002-05-16	0	0.660	0.630	0.660	0.620	0.660	2,170,000	1,387,500	0.6394	0.377	0.359	0.377	0.354	0.377	3,803,366	0.3648	4.76%
2002-05-15	0	0.630	0.630	0.650	0.630	0.680	1,538,000	1,017,080	0.6613	0.359	0.359	0.371	0.359	0.388	2,695,658	0.3773	-5.97%
2002-05-14	0	0.670	0.660	0.680	0.640	0.680	1,386,000	913,640	0.6592	0.382	0.377	0.388	0.365	0.388	2,429,247	0.3761	3.08%
2002-05-13	0	0.650	0.630	0.650	0.600	0.650	856,000	535,860	0.6260	0.371	0.359	0.371	0.342	0.371	1,500,314	0.3572	12.07%
2002-05-10	0	0.580	0.550	0.610	0.550	0.580	74,000	42,600	0.5757	0.331	0.314	0.348	0.314	0.331	129,700	0.3285	1.75%
2002-05-09	0	0.570	0.570	0.600	0.540	0.570	26,400	14,840	0.5621	0.325	0.325	0.342	0.308	0.325	46,271	0.3207	0.00%
2002-05-08	0	0.570	0.570	0.600	0.570	0.600	207,250	121,770	0.5876	0.325	0.325	0.342	0.325	0.342	363,248	0.3352	0.00%
2002-05-07	0	0.570	0.570	0.600	0.570	0.600	434,000	253,740	0.5847	0.325	0.325	0.342	0.325	0.342	760,673	0.3336	-5.00%
2002-05-06	0	0.600	0.570	0.600	0.560	0.620	8,014,000	4,602,860	0.5744	0.342	0.325	0.342	0.320	0.354	14,046,164	0.3277	3.45%
2002-05-03	0	0.580	0.570	0.590	0.510	0.610	2,984,000	1,720,360	0.5765	0.331	0.325	0.337	0.291	0.348	5,230,066	0.3289	7.41%
2002-05-02	0	0.540	0.540	0.570	0.475	0.570	10,514,000	5,392,240	0.5129	0.308	0.308	0.325	0.271	0.325	18,427,922	0.2926	5.88%
2002-04-30	0	0.510	0.500	0.510	0.460	0.510	860,000	411,670	0.4787	0.291	0.285	0.291	0.262	0.291	1,507,325	0.2731	6.25%
2002-04-29	0	0.480	0.460	0.500	0.420	0.480	692,000	302,260	0.4368	0.274	0.262	0.285	0.240	0.274	1,212,871	0.2492	20.00%
2002-04-26	0	0.400	0.400	0.480	0.400	0.480	26,000	11,900	0.4577	0.228	0.228	0.274	0.228	0.274	45,570	0.2611	-11.11%
2002-04-25	0	0.450	0.450	0.480	0.360	0.460	898,000	371,520	0.4137	0.257	0.257	0.274	0.205	0.262	1,573,927	0.2360	12.50%
2002-04-24	0	0.400	0.400	0.455	0.400	0.450	72,000	32,300	0.4486	0.228	0.228	0.260	0.228	0.257	126,195	0.2560	-11.11%
2002-04-23	0	0.450	0.430	0.450	0.360	0.460	1,442,000	600,620	0.4165	0.257	0.245	0.257	0.205	0.262	2,527,398	0.2376	9.76%
2002-04-22	0	0.410	0.390	-	0.390	0.410	22,000	8,620	0.3918	0.234	0.223	-	0.223	0.234	38,559	0.2236	10.81%
2002-04-19	0	0.370	0.370	0.410	0.360	0.360	303,400	109,196	0.3599	0.211	0.211	0.234	0.205	0.205	531,770	0.2053	-5.13%
2002-04-18	0	0.390	0.390	-	0.390	0.390	10,000	3,900	0.3900	0.223	0.223	-	0.223	0.223	17,527	0.2225	6.85%
2002-04-17	0	0.365	0.365	0.380	0.350	0.350	2,000,000	711,000	0.3555	0.208	0.208	0.217	0.200	0.200	3,505,406	0.2028	1.39%
2002-04-16	0	0.360	0.360	-	0.355	0.355	3,000,000	1,065,000	0.3550	0.205	0.205	-	0.203	0.203	5,258,110	0.2025	-1.37%
2002-04-15	0	0.365	0.360	-	-	-	0	0	-	0.208	0.205	-	-	-	0	-	0.00%
2002-04-12	0	0.365	0.365	-	0.360	0.360	10,000	3,600	0.3600	0.208	0.208	-	0.205	0.205	17,527	0.2054	-1.35%
2002-04-11	0	0.370	0.370	-	0.370	0.370	2,000	740	0.3700	0.211	0.211	-	0.211	0.211	3,505	0.2111	-2.63%
2002-04-10	0	0.380	-	0.380	0.440	0.440	5,000	2,060	0.4120	0.217	-	0.217	0.251	0.251	8,764	0.2351	-5.00%
2002-04-09	0	0.410	0.390	-	0.370	0.420	1,922,000	715,500	0.3723	0.228	0.217	-	0.206	0.234	3,452,913	0.2072	-2.38%
2002-04-08	0	0.420	0.420	-	0.380	0.380	703,000	263,620	0.3750	0.234	0.234	-	0.212	0.212	1,262,954	0.2087	12.00%
2002-04-04	0	0.375	0.375	0.410	0.365	0.370	1,500,000	553,000	0.3687	0.209	0.209	0.228	0.203	0.206	2,694,781	0.2052	-3.85%
2002-04-03	0	0.390	0.360	-	-	-	0	0	-	0.217	0.200	-	-	-	0	-	0.00%
2002-04-02	0	0.390	0.370	0.400	-	-	0	0	-	0.217	0.206	0.223	-	-	0	-	0.00%
2002-03-28	0	0.390	0.370	0.400	0.390	0.390	31,750	12,313	0.3878	0.217	0.206	0.223	0.217	0.217	57,040	0.2159	-4.88%
2002-03-27	0	0.410	0.410	-	0.370	0.370	2,000	740	0.3700	0.228	0.228	-	0.206	0.206	3,593	0.2060	9.33%
2002-03-26	0	0.375	0.370	-	-	-	0	0	-	0.209	0.206	-	-	-	0	-	1.35%
2002-03-25	0	0.370	0.370	0.410	0.370	0.400	32,000	12,740	0.3981	0.206	0.206	0.228	0.206	0.223	57,489	0.2216	1.37%
2002-03-22	0	0.365	0.365	-	0.365	0.380	92,000	34,930	0.3797	0.203	0.203	-	0.203	0.212	165,280	0.2113	-1.35%
2002-03-21	0	0.370	0.360	-	0.370	0.370	50,000	18,500	0.3700	0.206	0.200	-	0.206	0.206	89,826	0.2060	2.78%
2002-03-20	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-03-19	0	0.360	0.360	0.400	0.360	0.380	52,000	19,720	0.3792	0.200	0.200	0.223	0.200	0.212	93,419	0.2111	-2.70%
2002-03-18	0	0.370	0.360	-	0.370	0.370	230,000	85,100	0.3700	0.206	0.200	-	0.206	0.206	413,200	0.2060	2.78%
2002-03-15	0	0.360	0.360	-	0.360	0.370	52,000	19,220	0.3696	0.200	0.200	-	0.200	0.206	93,419	0.2057	0.00%
2002-03-14	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-03-13	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-03-12	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-03-11	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-03-08	0	0.360	0.360	0.400	0.360	0.360	95,000	34,180	0.3598	0.200	0.200	0.223	0.200	0.200	170,669	0.2003	0.00%
2002-03-07	0	0.360	0.355	-	-	-	0	0	-	0.200	0.198	-	-	-	0	-	0.00%
2002-03-06	0	0.360	0.350	-	0.360	0.360	200,000	72,000	0.3600	0.200	0.195	-	0.200	0.200	359,304	0.2004	-2.70%
2002-03-05	0	0.370	0.370	0.400	0.350	0.370	364,000	131,600	0.3615	0.206	0.206	0.223	0.195	0.206	653,934	0.2012	2.78%
2002-03-04	0	0.360	0.350	-	0.360	0.360	600,000	216,000	0.3600	0.200	0.195	-	0.200	0.200	1,077,912	0.2004	0.00%
2002-03-01	0	0.360	0.340	-	-	-	0	0	-	0.200	0.189	-	-	-	0	-	0.00%
2002-02-28	0	0.360	0.360	-	0.350	0.350	10,000	3,500	0.3500	0.200	0.200	-	0.195	0.195	17,965	0.1948	0.00%
2002-02-27	0	0.360	0.360	-	0.360	0.360	4,400	1,572	0.3573	0.200	0.200	-	0.200	0.200	7,905	0.1989	0.00%
2002-02-26	0	0.360	0.340	-	-	-	1,100,000	396,000	0.3600	0.200	0.189	-	-	-	1,976,173	0.2004	0.00%
2002-02-25	0	0.360	0.360	-	0.350	0.350	200,000	70,000	0.3500	0.200	0.200	-	0.195	0.195	359,304	0.1948	0.00%
2002-02-22	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2002-02-21	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-02-20	0	0.360	0.360	-	0.360	0.360	8,000	2,880	0.3600	0.200	0.200	-	0.200	0.200	14,372	0.2004	-5.26%
2002-02-19	0	0.380	0.380	-	0.360	0.360	100,000	36,000	0.3600	0.212	0.212	-	0.200	0.200	179,652	0.2004	5.56%
2002-02-18	0	0.360	0.360	0.400	0.360	0.360	14,000	5,040	0.3600	0.200	0.200	0.223	0.200	0.200	25,151	0.2004	0.00%
2002-02-15	0	0.360	0.360	0.400	-	-	0	0	-	0.200	0.200	0.223	-	-	0	-	0.00%
2002-02-11	0	0.360	0.360	0.400	0.360	0.360	12,000	4,320	0.3600	0.200	0.200	0.223	0.200	0.200	21,558	0.2004	-1.37%
2002-02-08	0	0.365	0.365	-	0.365	0.365	7,000	2,555	0.3650	0.203	0.203	-	0.203	0.203	12,576	0.2032	1.39%
2002-02-07	0	0.360	0.360	0.400	0.360	0.360	26,000	9,360	0.3600	0.200	0.200	0.223	0.200	0.200	46,710	0.2004	0.00%
2002-02-06	0	0.360	0.360	-	0.360	0.360	4,000	1,440	0.3600	0.200	0.200	-	0.200	0.200	7,186	0.2004	-1.37%
2002-02-05	0	0.365	0.365	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	1.39%
2002-02-04	0	0.360	0.350	0.400	-	-	0	0	-	0.200	0.195	0.223	-	-	0	-	0.00%
2002-02-01	0	0.360	0.360	0.400	-	-	0	0	-	0.200	0.200	0.223	-	-	0	-	0.00%
2002-01-31	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2002-01-30	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2002-01-29	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2002-01-28	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-25	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-24	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-23	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-22	0	0.360	0.360	-	0.360	0.380	44,000	16,640	0.3782	0.200	0.200	-	0.200	0.212	79,047	0.2105	-1.37%
2002-01-21	0	0.365	0.365	0.400	0.365	0.390	4,000	1,510	0.3775	0.203	0.203	0.223	0.203	0.217	7,186	0.2101	-3.95%
2002-01-18	0	0.380	0.370	-	-	-	0	0	-	0.212	0.206	-	-	-	0	-	0.00%
2002-01-17	0	0.380	0.360	0.400	0.360	0.380	25,000	9,400	0.3760	0.212	0.200	0.223	0.200	0.212	44,913	0.2093	5.56%
2002-01-16	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-15	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-14	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-11	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-10	0	0.360	0.360	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2002-01-09	0	0.360	0.360	-	0.360	0.360	20,000	7,200	0.3600	0.200	0.200	-	0.200	0.200	35,930	0.2004	0.00%
2002-01-08	0	0.360	0.360	-	0.360	0.360	2,000	720	0.3600	0.200	0.200	-	0.200	0.200	3,593	0.2004	-2.70%
2002-01-07	0	0.370	0.370	-	0.360	0.360	60,000	21,600	0.3600	0.206	0.206	-	0.200	0.200	107,791	0.2004	2.78%
2002-01-04	0	0.360	0.360	-	0.360	0.360	30,000	10,800	0.3600	0.200	0.200	-	0.200	0.200	53,896	0.2004	0.00%
2002-01-03	0	0.360	0.360	-	0.350	0.360	14,000	4,940	0.3529	0.200	0.200	-	0.195	0.200	25,151	0.1964	0.00%
2002-01-02	0	0.360	0.340	0.360	-	-	0	0	-	0.200	0.189	0.200	-	-	0	-	-5.26%
2001-12-31	0	0.380	0.380	0.400	-	-	0	0	-	0.212	0.212	0.223	-	-	0	-	5.56%
2001-12-28	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2001-12-27	0	0.360	0.350	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2001-12-24	0	0.360	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-12-21	0	0.360	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-12-20	0	0.360	0.320	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2001-12-19	0	0.360	0.320	-	0.360	0.360	988,000	355,680	0.3600	0.200	0.178	-	0.200	0.200	1,774,963	0.2004	0.00%
2001-12-18	0	0.360	0.320	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2001-12-17	0	0.360	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-12-14	0	0.360	0.360	-	0.330	0.330	1,018,000	335,940	0.3300	0.200	0.200	-	0.184	0.184	1,828,858	0.1837	0.00%
2001-12-13	0	0.360	0.320	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2001-12-12	0	0.360	0.360	-	0.360	0.360	32,800	11,792	0.3595	0.200	0.200	-	0.200	0.200	58,926	0.2001	2.86%
2001-12-11	0	0.365	0.365	-	0.365	0.375	44,000	16,360	0.3718	0.195	0.195	-	0.195	0.200	82,435	0.1985	1.39%
2001-12-10	0	0.360	0.360	0.380	0.360	0.360	3,010,000	1,083,600	0.3600	0.192	0.192	0.203	0.192	0.192	5,639,279	0.1922	-2.70%
2001-12-07	0	0.370	-	0.370	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-2.63%
2001-12-06	0	0.380	0.370	0.400	0.370	0.380	22,000	8,340	0.3791	0.203	0.197	0.214	0.197	0.203	41,217	0.2023	2.70%
2001-12-05	0	0.370	0.370	-	0.370	0.380	7,000	2,590	0.3700	0.197	0.197	-	0.197	0.203	13,115	0.1975	0.00%
2001-12-04	0	0.370	0.370	0.390	0.365	0.370	2,776,000	1,026,480	0.3698	0.197	0.197	0.208	0.195	0.197	5,200,876	0.1974	1.37%
2001-12-03	0	0.365	0.340	-	0.365	0.365	3,000	1,060	0.3533	0.195	0.181	-	0.195	0.195	5,621	0.1886	0.00%
2001-11-30	0	0.365	0.360	-	-	-	0	0	-	0.195	0.192	-	-	-	0	-	0.00%
2001-11-29	0	0.365	0.340	-	-	-	0	0	-	0.195	0.181	-	-	-	0	-	0.00%
2001-11-28	0	0.365	0.340	-	-	-	0	0	-	0.195	0.181	-	-	-	0	-	0.00%
2001-11-27	0	0.365	0.365	-	0.365	0.390	62,000	23,920	0.3858	0.195	0.195	-	0.195	0.208	116,158	0.2059	1.39%
2001-11-26	0	0.360	0.335	0.390	-	-	0	0	-	0.192	0.179	0.208	-	-	0	-	0.00%
2001-11-23	0	0.360	0.340	0.400	-	-	0	0	-	0.192	0.181	0.214	-	-	0	-	0.00%
2001-11-22	0	0.360	0.350	0.400	-	-	0	0	-	0.192	0.187	0.214	-	-	0	-	0.00%
2001-11-21	0	0.360	0.360	0.390	0.360	0.390	54,000	20,940	0.3878	0.192	0.192	0.208	0.192	0.208	101,170	0.2070	2.86%
2001-11-20	0	0.350	-	0.350	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-2.78%
2001-11-19	0	0.360	0.360	0.400	0.340	0.340	4,000	1,360	0.3400	0.192	0.192	0.214	0.181	0.181	7,494	0.1815	0.00%
2001-11-16	0	0.360	0.320	0.360	-	-	0	0	-	0.192	0.171	0.192	-	-	0	-	0.00%
2001-11-15	0	0.360	0.320	-	-	-	0	0	-	0.192	0.171	-	-	-	0	-	0.00%
2001-11-14	0	0.360	0.330	0.400	-	-	0	0	-	0.192	0.176	0.214	-	-	0	-	0.00%
2001-11-13	0	0.360	0.320	0.360	-	-	0	0	-	0.192	0.171	0.192	-	-	0	-	0.00%
2001-11-12	0	0.360	0.320	0.400	0.360	0.360	5,000	1,780	0.3560	0.192	0.171	0.214	0.192	0.192	9,368	0.1900	0.00%
2001-11-09	0	0.360	-	0.360	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2001-11-08	0	0.360	0.340	0.400	-	-	0	0	-	0.192	0.181	0.214	-	-	0	-	0.00%
2001-11-07	0	0.360	0.360	-	0.350	0.360	120,000	42,200	0.3517	0.192	0.192	-	0.187	0.192	224,822	0.1877	9.09%
2001-11-06	0	0.330	0.360	-	0.330	0.330	200,000	66,000	0.3300	0.176	0.192	-	0.176	0.176	374,703	0.1761	-8.33%
2001-11-05	0	0.360	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2001-11-02	0	0.360	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2001-11-01	0	0.360	0.325	0.400	-	-	0	0	-	0.192	0.173	0.214	-	-	0	-	0.00%
2001-10-31	0	0.360	0.330	-	-	-	0	0	-	0.192	0.176	-	-	-	0	-	0.00%
2001-10-30	0	0.360	0.335	0.400	-	-	0	0	-	0.192	0.179	0.214	-	-	0	-	0.00%
2001-10-29	0	0.360	0.325	-	-	-	2,900,000	1,044,000	0.3600	0.192	0.173	-	-	-	5,433,192	0.1922	0.00%
2001-10-26	0	0.360	0.360	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	9.09%
2001-10-24	0	0.330	0.330	-	0.330	0.330	2,000	660	0.3300	0.176	0.176	-	0.176	0.176	3,747	0.1761	-9.59%
2001-10-23	0	0.365	0.355	-	-	-	0	0	-	0.195	0.189	-	-	-	0	-	0.00%
2001-10-22	0	0.365	0.360	-	-	-	0	0	-	0.195	0.192	-	-	-	0	-	0.00%
2001-10-19	0	0.365	0.365	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	1.39%
2001-10-18	0	0.360	0.360	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	2.86%
2001-10-17	0	0.350	0.350	-	-	-	0	0	-	0.187	0.187	-	-	-	0	-	2.94%
2001-10-16	0	0.340	0.340	0.400	0.340	0.340	10,000	3,400	0.3400	0.181	0.181	0.214	0.181	0.181	18,735	0.1815	-5.56%
2001-10-15	0	0.360	0.350	0.400	-	-	0	0	-	0.192	0.187	0.214	-	-	0	-	0.00%
2001-10-12	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-11	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-10	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-09	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-08	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-05	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-04	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-10-03	0	0.360	0.340	0.400	-	-	0	0	-	0.192	0.181	0.214	-	-	0	-	0.00%
2001-09-28	0	0.360	0.340	0.400	-	-	0	0	-	0.192	0.181	0.214	-	-	0	-	0.00%
2001-09-27	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-09-26	0	0.360	-	0.400	-	-	3,000,000	1,080,000	0.3600	0.192	-	0.214	-	-	5,620,544	0.1922	0.00%
2001-09-25	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-09-24	0	0.360	-	0.400	-	-	0	0	-	0.192	-	0.214	-	-	0	-	0.00%
2001-09-21	0	0.360	0.350	0.400	0.360	0.380	100,000	37,000	0.3700	0.192	0.187	0.214	0.192	0.203	187,351	0.1975	-10.00%
2001-09-20	0	0.400	-	0.400	0.400	0.400	2,000	800	0.4000	0.214	-	0.214	0.214	0.214	3,747	0.2135	-4.76%
2001-09-19	0	0.420	-	0.420	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2001-09-18	0	0.420	-	0.420	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2001-09-17	0	0.420	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2001-09-14	0	0.420	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2001-09-13	0	0.420	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2001-09-12	0	0.420	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2001-09-11	0	0.420	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2001-09-10	0	0.420	0.400	-	0.420	0.420	2,000	840	0.4200	0.224	0.214	-	0.224	0.224	3,747	0.2242	-1.18%
2001-09-07	0	0.425	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2001-09-06	0	0.425	0.425	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	0.00%
2001-09-05	0	0.425	0.420	-	-	-	0	0	-	0.227	0.224	-	-	-	0	-	0.00%
2001-09-04	0	0.425	0.425	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	1.19%
2001-09-03	0	0.420	0.420	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-08-31	0	0.420	0.420	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2001-08-30	0	0.420	0.420	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	5.00%
2001-08-29	0	0.400	0.400	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2001-08-28	0	0.400	0.400	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
2001-08-27	0	0.400	0.400	-	0.400	0.400	40,000	16,000	0.4000	0.214	0.214	-	0.214	0.214	74,941	0.2135	0.00%
2001-08-24	0	0.400	0.380	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2001-08-23	0	0.400	0.380	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2001-08-22	0	0.400	0.380	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2001-08-21	0	0.400	0.390	-	-	-	0	0	-	0.214	0.208	-	-	-	0	-	0.00%
2001-08-20	0	0.400	0.400	-	0.400	0.400	4,000	1,600	0.4000	0.214	0.214	-	0.214	0.214	7,494	0.2135	-9.09%
2001-08-17	0	0.440	0.400	-	-	-	0	0	-	0.235	0.214	-	-	-	0	-	0.00%
2001-08-16	0	0.440	0.400	-	-	-	0	0	-	0.235	0.214	-	-	-	0	-	0.00%
2001-08-15	0	0.440	0.400	-	-	-	0	0	-	0.235	0.214	-	-	-	0	-	0.00%
2001-08-14	0	0.440	0.410	-	-	-	0	0	-	0.235	0.219	-	-	-	0	-	0.00%
2001-08-13	0	0.440	0.400	-	-	-	0	0	-	0.235	0.214	-	-	-	0	-	0.00%
2001-08-10	0	0.440	0.400	0.480	-	-	0	0	-	0.235	0.214	0.256	-	-	0	-	0.00%
2001-08-09	0	0.440	0.405	0.440	0.400	0.440	86,000	36,360	0.4228	0.235	0.216	0.235	0.214	0.235	161,122	0.2257	0.00%
2001-08-08	0	0.440	0.415	0.440	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	-2.22%
2001-08-07	0	0.450	-	0.450	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-4.26%
2001-08-06	0	0.470	-	0.470	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-3.09%
2001-08-03	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-08-02	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-08-01	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-07-31	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-07-30	0	0.485	-	-	-	-	1,400	616	0.4400	0.259	-	-	-	-	2,623	0.2349	0.00%
2001-07-27	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-07-26	0	0.485	-	0.500	-	-	0	0	-	0.259	-	0.267	-	-	0	-	0.00%
2001-07-24	0	0.485	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-07-23	0	0.485	-	0.520	-	-	0	0	-	0.259	-	0.278	-	-	0	-	0.00%
2001-07-20	0	0.485	-	0.520	-	-	0	0	-	0.259	-	0.278	-	-	0	-	0.00%
2001-07-19	0	0.485	-	0.510	-	-	0	0	-	0.259	-	0.272	-	-	0	-	0.00%
2001-07-18	0	0.485	-	0.510	-	-	0	0	-	0.259	-	0.272	-	-	0	-	0.00%
2001-07-17	0	0.485	0.445	0.510	-	-	0	0	-	0.259	0.238	0.272	-	-	0	-	0.00%
2001-07-16	0	0.485	-	0.500	-	-	0	0	-	0.259	-	0.267	-	-	0	-	0.00%
2001-07-13	0	0.485	0.415	0.485	0.480	0.485	18,000	8,680	0.4822	0.259	0.222	0.259	0.256	0.259	33,723	0.2574	10.23%
2001-07-12	0	0.440	0.440	0.490	0.440	0.440	40,000	17,600	0.4400	0.235	0.235	0.262	0.235	0.235	74,941	0.2349	-3.30%
2001-07-11	0	0.455	0.440	0.490	-	-	0	0	-	0.243	0.235	0.262	-	-	0	-	0.00%
2001-07-10	0	0.455	0.440	0.490	-	-	6,000	2,940	0.4900	0.243	0.235	0.262	-	-	11,241	0.2615	0.00%
2001-07-09	0	0.455	0.435	0.490	-	-	0	0	-	0.243	0.232	0.262	-	-	0	-	0.00%
2001-07-05	0	0.455	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2001-07-04	0	0.455	0.430	0.490	-	-	0	0	-	0.243	0.230	0.262	-	-	0	-	0.00%
2001-07-03	0	0.455	0.430	0.490	-	-	4,000	1,960	0.4900	0.243	0.230	0.262	-	-	7,494	0.2615	0.00%
2001-06-29	0	0.455	0.445	0.490	-	-	0	0	-	0.243	0.238	0.262	-	-	0	-	0.00%
2001-06-28	0	0.455	0.450	0.490	-	-	0	0	-	0.243	0.240	0.262	-	-	0	-	0.00%
2001-06-27	0	0.455	0.430	0.490	-	-	0	0	-	0.243	0.230	0.262	-	-	0	-	0.00%
2001-06-26	0	0.455	0.430	-	-	-	0	0	-	0.243	0.230	-	-	-	0	-	0.00%
2001-06-22	0	0.455	0.430	-	-	-	0	0	-	0.243	0.230	-	-	-	0	-	0.00%
2001-06-21	0	0.455	0.450	-	-	-	0	0	-	0.243	0.240	-	-	-	0	-	0.00%
2001-06-20	0	0.455	0.450	0.490	-	-	0	0	-	0.243	0.240	0.262	-	-	0	-	0.00%
2001-06-19	0	0.455	0.455	0.490	-	-	0	0	-	0.243	0.243	0.262	-	-	0	-	1.11%
2001-06-18	0	0.450	0.450	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-06-15	0	0.450	0.450	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-06-14	0	0.450	0.450	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-06-13	0	0.450	0.450	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-06-12	0	0.450	0.450	-	0.450	0.450	56,000	25,200	0.4500	0.240	0.240	-	0.240	0.240	104,917	0.2402	0.00%
2001-06-11	0	0.450	0.440	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2001-06-08	0	0.450	0.430	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2001-06-07	0	0.450	0.440	-	-	-	0	0	-	0.240	0.235	-	-	-	0	-	0.00%
2001-06-06	0	0.450	0.450	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-06-05	0	0.450	0.440	-	0.450	0.450	60,000	27,000	0.4500	0.240	0.235	-	0.240	0.240	112,411	0.2402	-5.26%
2001-06-04	0	0.475	0.475	-	0.475	0.475	120,000	57,000	0.4750	0.254	0.254	-	0.254	0.254	224,822	0.2535	0.00%
2001-06-01	0	0.475	-	-	0.475	0.475	30,000	14,250	0.4750	0.254	-	-	0.254	0.254	56,205	0.2535	0.00%
2001-05-31	0	0.475	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2001-05-30	0	0.475	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2001-05-29	0	0.475	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2001-05-28	0	0.475	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2001-05-25	0	0.475	0.475	-	0.475	0.475	4,000	1,900	0.4750	0.254	0.254	-	0.254	0.254	7,494	0.2535	1.06%
2001-05-24	0	0.470	0.470	-	-	-	0	0	-	0.251	0.251	-	-	-	0	-	0.00%
2001-05-23	0	0.470	0.460	-	-	-	0	0	-	0.251	0.246	-	-	-	0	-	0.00%
2001-05-22	0	0.470	0.470	-	0.470	0.470	40,000	18,800	0.4700	0.251	0.251	-	0.251	0.251	74,941	0.2509	-2.08%
2001-05-21	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-18	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-17	0	0.480	-	0.480	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
2001-05-16	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-15	0	0.480	-	-	0.440	0.480	24,000	11,040	0.4600	0.256	-	-	0.235	0.256	44,964	0.2455	4.35%
2001-05-14	0	0.460	-	0.480	-	-	0	0	-	0.246	-	0.256	-	-	0	-	0.00%
2001-05-11	0	0.460	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2001-05-10	0	0.460	-	-	0.460	0.460	50,000	23,000	0.4600	0.246	-	-	0.246	0.246	93,676	0.2455	-4.17%
2001-05-09	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-08	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-07	0	0.480	-	-	-	-	1,000	430	0.4300	0.256	-	-	-	-	1,874	0.2295	0.00%
2001-05-04	0	0.480	0.480	0.500	-	-	0	0	-	0.256	0.256	0.267	-	-	0	-	0.00%
2001-05-03	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-05-02	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-04-27	0	0.480	-	0.480	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
2001-04-26	0	0.480	0.480	-	0.480	0.480	30,000	14,400	0.4800	0.256	0.256	-	0.256	0.256	56,205	0.2562	0.00%
2001-04-25	0	0.480	0.450	0.480	-	-	0	0	-	0.256	0.240	0.256	-	-	0	-	0.00%
2001-04-24	0	0.480	-	0.480	0.480	0.480	50,000	24,000	0.4800	0.256	-	0.256	0.256	0.256	93,676	0.2562	0.00%
2001-04-23	0	0.480	-	0.520	-	-	0	0	-	0.256	-	0.278	-	-	0	-	0.00%
2001-04-20	0	0.480	-	0.540	-	-	0	0	-	0.256	-	0.288	-	-	0	-	0.00%
2001-04-19	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-04-18	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-04-17	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-04-12	0	0.480	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2001-04-11	0	0.480	0.420	-	0.480	0.480	82,000	39,360	0.4800	0.256	0.224	-	0.256	0.256	153,628	0.2562	4.35%
2001-04-10	0	0.460	0.420	-	-	-	0	0	-	0.246	0.224	-	-	-	0	-	0.00%
2001-04-09	0	0.460	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2001-04-06	0	0.460	-	0.465	-	-	0	0	-	0.246	-	0.248	-	-	0	-	0.00%
2001-04-04	0	0.460	0.440	0.460	-	-	0	0	-	0.246	0.235	0.246	-	-	0	-	0.00%
2001-04-03	0	0.460	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2001-04-02	0	0.460	0.420	-	-	-	0	0	-	0.246	0.224	-	-	-	0	-	0.00%
2001-03-30	0	0.460	0.420	-	-	-	0	0	-	0.246	0.224	-	-	-	0	-	0.00%
2001-03-29	0	0.460	0.420	-	-	-	0	0	-	0.246	0.224	-	-	-	0	-	0.00%
2001-03-28	0	0.460	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2001-03-27	0	0.460	0.460	-	-	-	0	0	-	0.246	0.246	-	-	-	0	-	0.00%
2001-03-26	0	0.460	0.460	0.470	-	-	0	0	-	0.246	0.246	0.251	-	-	0	-	0.00%
2001-03-23	0	0.470	0.470	-	0.470	0.490	114,560	54,272	0.4737	0.246	0.246	-	0.246	0.256	219,296	0.2475	-7.84%
2001-03-22	0	0.510	0.470	-	-	-	0	0	-	0.266	0.246	-	-	-	0	-	0.00%
2001-03-21	0	0.510	0.485	-	-	-	0	0	-	0.266	0.253	-	-	-	0	-	0.00%
2001-03-20	0	0.510	0.470	-	-	-	0	0	-	0.266	0.246	-	-	-	0	-	0.00%
2001-03-19	0	0.510	0.490	-	-	-	0	0	-	0.266	0.256	-	-	-	0	-	0.00%
2001-03-16	0	0.510	0.470	-	-	-	0	0	-	0.266	0.246	-	-	-	0	-	0.00%
2001-03-15	0	0.510	0.480	-	-	-	0	0	-	0.266	0.251	-	-	-	0	-	0.00%
2001-03-14	0	0.510	0.485	-	0.490	0.510	161,000	80,175	0.4980	0.266	0.253	-	0.256	0.266	308,193	0.2601	-3.77%
2001-03-13	0	0.530	0.490	0.550	-	-	0	0	-	0.277	0.256	0.287	-	-	0	-	0.00%
2001-03-12	0	0.530	0.500	0.550	-	-	0	0	-	0.277	0.261	0.287	-	-	0	-	0.00%
2001-03-09	0	0.530	0.510	-	-	-	0	0	-	0.277	0.266	-	-	-	0	-	0.00%
2001-03-08	0	0.530	0.530	0.600	0.530	0.600	430,000	241,600	0.5619	0.277	0.277	0.313	0.277	0.313	823,125	0.2935	-11.67%
2001-03-07	0	0.600	0.560	-	0.600	0.600	90,000	54,000	0.6000	0.313	0.293	-	0.313	0.313	172,282	0.3134	9.09%
2001-03-06	0	0.550	0.550	-	0.550	0.560	140,000	77,500	0.5536	0.287	0.287	-	0.287	0.293	267,994	0.2892	-1.79%
2001-03-05	0	0.560	0.550	0.600	0.560	0.560	50,000	28,000	0.5600	0.293	0.287	0.313	0.293	0.293	95,712	0.2925	0.00%
2001-03-02	0	0.560	0.520	0.600	0.560	0.560	50,000	28,000	0.5600	0.293	0.272	0.313	0.293	0.293	95,712	0.2925	-6.67%
2001-03-01	0	0.600	-	0.600	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2001-02-28	0	0.600	0.590	-	-	-	0	0	-	0.313	0.308	-	-	-	0	-	0.00%
2001-02-27	0	0.600	0.590	-	-	-	0	0	-	0.313	0.308	-	-	-	0	-	0.00%
2001-02-26	0	0.600	0.600	0.630	-	-	0	0	-	0.313	0.313	0.329	-	-	0	-	0.00%
2001-02-23	0	0.600	0.580	-	-	-	0	0	-	0.313	0.303	-	-	-	0	-	0.00%
2001-02-22	0	0.600	0.600	0.630	0.600	0.600	8,000	4,800	0.6000	0.313	0.313	0.329	0.313	0.313	15,314	0.3134	0.00%
2001-02-21	0	0.600	0.600	0.640	0.600	0.600	3,000	1,760	0.5867	0.313	0.313	0.334	0.313	0.313	5,743	0.3065	-9.09%
2001-02-20	0	0.660	-	0.660	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-2.94%
2001-02-19	0	0.680	-	0.700	-	-	0	0	-	0.355	-	0.366	-	-	0	-	0.00%
2001-02-16	0	0.680	-	0.700	-	-	0	0	-	0.355	-	0.366	-	-	0	-	0.00%
2001-02-15	0	0.680	0.580	0.680	0.680	0.680	11,000	7,440	0.6764	0.355	0.303	0.355	0.355	0.355	21,057	0.3533	-1.45%
2001-02-14	0	0.690	-	0.700	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2001-02-13	0	0.690	-	0.700	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2001-02-12	0	0.690	-	0.700	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2001-02-09	0	0.690	-	0.700	-	-	0	0	-	0.360	-	0.366	-	-	0	-	0.00%
2001-02-08	0	0.690	-	0.690	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-2.82%
2001-02-07	0	0.710	0.670	0.710	-	-	0	0	-	0.371	0.350	0.371	-	-	0	-	0.00%
2001-02-06	0	0.710	0.670	0.710	0.680	0.750	350,000	253,500	0.7243	0.371	0.350	0.371	0.355	0.392	669,985	0.3784	9.23%
2001-02-05	0	0.650	0.650	0.700	0.650	0.650	40,000	26,000	0.6500	0.340	0.340	0.366	0.340	0.340	76,570	0.3396	-5.80%
2001-02-02	0	0.690	-	0.690	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-02-01	0	0.690	-	0.690	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-01-31	0	0.690	0.620	0.690	-	-	0	0	-	0.360	0.324	0.360	-	-	0	-	0.00%
2001-01-30	0	0.690	-	0.690	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-01-29	0	0.690	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-01-23	1	0.690	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-01-22	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.340	0.366	-	-	0	-	0.00%
2001-01-19	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.340	0.366	-	-	0	-	0.00%
2001-01-18	0	0.690	0.630	0.700	-	-	0	0	-	0.360	0.329	0.366	-	-	0	-	0.00%
2001-01-17	0	0.690	0.630	0.700	0.650	0.700	334,000	226,300	0.6775	0.360	0.329	0.366	0.340	0.366	639,357	0.3539	2.99%
2001-01-16	0	0.670	0.670	0.690	0.650	0.660	25,000	16,420	0.6568	0.350	0.350	0.360	0.340	0.345	47,856	0.3431	0.00%
2001-01-15	0	0.670	0.660	0.680	-	-	0	0	-	0.350	0.345	0.355	-	-	0	-	0.00%
2001-01-12	0	0.670	0.670	0.710	0.670	0.670	8,000	5,360	0.6700	0.350	0.350	0.371	0.350	0.350	15,314	0.3500	1.52%
2001-01-11	0	0.660	0.660	0.710	0.660	0.670	54,000	36,140	0.6693	0.345	0.345	0.371	0.345	0.350	103,369	0.3496	-5.71%
2001-01-10	0	0.700	0.680	0.710	0.650	0.710	552,000	379,810	0.6881	0.366	0.355	0.371	0.340	0.371	1,056,662	0.3594	1.45%
2001-01-09	0	0.690	0.660	0.710	-	-	0	0	-	0.360	0.345	0.371	-	-	0	-	0.00%
2001-01-08	0	0.690	0.620	0.720	-	-	0	0	-	0.360	0.324	0.376	-	-	0	-	0.00%
2001-01-05	0	0.690	-	0.710	-	-	0	0	-	0.360	-	0.371	-	-	0	-	0.00%
2001-01-04	0	0.690	0.640	0.710	-	-	0	0	-	0.360	0.334	0.371	-	-	0	-	0.00%
2001-01-03	0	0.690	0.620	0.700	0.640	0.690	440,000	294,600	0.6695	0.360	0.324	0.366	0.334	0.360	842,267	0.3498	4.55%
2001-01-02	0	0.660	0.630	0.700	-	-	0	0	-	0.345	0.329	0.366	-	-	0	-	0.00%
2000-12-29	0	0.660	0.660	0.700	-	-	0	0	-	0.345	0.345	0.366	-	-	0	-	0.00%
2000-12-28	0	0.660	0.660	0.680	0.660	0.660	8,000	5,280	0.6600	0.345	0.345	0.355	0.345	0.345	15,314	0.3448	-5.71%
2000-12-27	0	0.700	-	0.700	-	-	0	0	-	0.366	-	0.366	-	-	0	-	-1.41%
2000-12-22	0	0.710	0.650	0.730	-	-	0	0	-	0.371	0.340	0.381	-	-	0	-	0.00%
2000-12-21	0	0.710	0.680	0.720	0.680	0.710	190,000	132,200	0.6958	0.371	0.355	0.376	0.355	0.371	363,706	0.3635	-1.39%
2000-12-20	0	0.720	0.680	0.720	-	-	0	0	-	0.376	0.355	0.376	-	-	0	-	0.00%
2000-12-19	0	0.720	0.680	0.720	0.680	0.720	185,000	129,440	0.6997	0.376	0.355	0.376	0.355	0.376	354,135	0.3655	-1.37%
2000-12-18	0	0.730	0.680	0.730	0.730	0.730	40,000	29,200	0.7300	0.381	0.355	0.381	0.381	0.381	76,570	0.3814	4.29%
2000-12-15	0	0.700	0.690	0.720	-	-	0	0	-	0.366	0.360	0.376	-	-	0	-	0.00%
2000-12-14	0	0.700	0.700	0.730	0.700	0.700	250,000	177,000	0.7080	0.366	0.366	0.381	0.366	0.366	478,561	0.3699	-4.11%
2000-12-13	0	0.730	0.700	0.730	-	-	0	0	-	0.381	0.366	0.381	-	-	0	-	0.00%
2000-12-12	0	0.730	0.700	0.740	0.730	0.730	1,010,000	727,300	0.7201	0.381	0.366	0.387	0.381	0.381	1,933,386	0.3762	0.00%
2000-12-11	0	0.730	0.700	0.740	0.700	0.730	132,000	94,380	0.7150	0.381	0.366	0.387	0.366	0.381	252,680	0.3735	-1.35%
2000-12-08	0	0.740	0.700	0.740	0.710	0.740	161,000	117,400	0.7292	0.387	0.366	0.387	0.371	0.387	308,193	0.3809	4.23%
2000-12-07	0	0.730	0.710	0.730	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2000-12-06	0	0.730	0.710	0.730	0.710	0.740	808,000	583,120	0.7217	0.371	0.361	0.371	0.361	0.376	1,590,278	0.3667	0.00%
2000-12-05	0	0.730	0.710	0.730	0.700	0.730	258,000	187,440	0.7265	0.371	0.361	0.371	0.356	0.371	507,787	0.3691	0.00%
2000-12-04	0	0.730	0.710	0.740	-	-	0	0	-	0.371	0.361	0.376	-	-	0	-	0.00%
2000-12-01	0	0.730	0.710	0.730	0.710	0.740	472,000	345,340	0.7317	0.371	0.361	0.371	0.361	0.376	928,974	0.3717	1.39%
2000-11-30	0	0.720	0.690	0.720	0.720	0.720	194,000	139,680	0.7200	0.366	0.351	0.366	0.366	0.366	381,824	0.3658	-1.37%
2000-11-29	0	0.730	0.700	0.730	0.680	0.730	180,000	130,000	0.7222	0.371	0.356	0.371	0.345	0.371	354,270	0.3670	4.29%
2000-11-28	0	0.700	-	0.740	0.700	0.700	100,000	70,000	0.7000	0.356	-	0.376	0.356	0.356	196,817	0.3557	0.00%
2000-11-27	0	0.700	0.700	0.740	-	-	0	0	-	0.356	0.356	0.376	-	-	0	-	0.00%
2000-11-24	0	0.700	0.680	0.730	-	-	0	0	-	0.356	0.345	0.371	-	-	0	-	0.00%
2000-11-23	0	0.700	0.700	0.740	0.700	0.720	152,000	109,400	0.7197	0.356	0.356	0.376	0.356	0.366	299,161	0.3657	-6.67%
2000-11-22	0	0.750	0.710	0.760	0.710	0.750	588,000	433,180	0.7367	0.381	0.361	0.386	0.361	0.381	1,157,281	0.3743	2.74%
2000-11-21	0	0.730	0.710	0.740	0.730	0.730	90,000	65,700	0.7300	0.371	0.361	0.376	0.371	0.371	177,135	0.3709	-2.67%
2000-11-20	0	0.750	0.720	0.790	0.710	0.750	90,000	65,100	0.7233	0.381	0.366	0.401	0.361	0.381	177,135	0.3675	5.63%
2000-11-17	0	0.710	0.710	0.740	0.710	0.730	1,008,000	716,200	0.7105	0.361	0.361	0.376	0.361	0.371	1,983,911	0.3610	0.00%
2000-11-16	0	0.710	0.710	0.740	0.700	0.700	14,000	9,800	0.7000	0.361	0.361	0.376	0.356	0.356	27,554	0.3557	-4.05%
2000-11-15	0	0.740	0.700	0.780	0.700	0.740	226,000	161,700	0.7155	0.376	0.356	0.396	0.356	0.376	444,805	0.3635	5.71%
2000-11-14	0	0.700	0.680	0.720	0.700	0.700	51,340	35,858	0.6984	0.356	0.345	0.366	0.356	0.356	101,046	0.3549	0.00%
2000-11-13	0	0.700	0.680	0.730	0.700	0.700	150,000	105,000	0.7000	0.356	0.345	0.371	0.356	0.356	295,225	0.3557	0.00%
2000-11-10	0	0.700	0.700	0.710	0.680	0.720	272,000	189,240	0.6957	0.356	0.356	0.361	0.345	0.366	535,341	0.3535	-2.78%
2000-11-09	0	0.720	0.680	0.730	0.660	0.720	588,000	402,060	0.6838	0.366	0.345	0.371	0.335	0.366	1,157,281	0.3474	10.77%
2000-11-08	0	0.650	0.630	0.660	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2000-11-07	0	0.650	0.630	0.670	0.650	0.650	12,000	7,800	0.6500	0.330	0.320	0.340	0.330	0.330	23,618	0.3303	3.17%
2000-11-06	0	0.630	0.630	0.690	0.630	0.630	6,000	3,780	0.6300	0.320	0.320	0.351	0.320	0.320	11,809	0.3201	-4.55%
2000-11-03	0	0.660	0.640	0.680	0.630	0.660	339,000	218,210	0.6437	0.335	0.325	0.345	0.320	0.335	667,208	0.3270	0.00%
2000-11-02	0	0.660	0.630	0.660	0.660	0.660	120,000	79,200	0.6600	0.335	0.320	0.335	0.335	0.335	236,180	0.3353	0.00%
2000-11-01	0	0.660	0.640	0.680	0.640	0.660	138,000	90,660	0.6570	0.335	0.325	0.345	0.325	0.335	271,607	0.3338	4.76%
2000-10-31	0	0.630	0.630	0.650	0.630	0.630	5,000	3,120	0.6240	0.320	0.320	0.330	0.320	0.320	9,841	0.3170	0.00%
2000-10-30	0	0.630	0.630	0.660	0.630	0.640	38,000	24,120	0.6347	0.320	0.320	0.335	0.320	0.325	74,790	0.3225	-3.08%
2000-10-27	0	0.650	0.630	0.660	0.620	0.650	532,000	344,240	0.6471	0.330	0.320	0.335	0.315	0.330	1,047,064	0.3288	1.56%
2000-10-26	0	0.640	0.640	0.670	0.640	0.660	882,000	565,280	0.6409	0.325	0.325	0.340	0.325	0.335	1,735,922	0.3256	3.23%
2000-10-25	0	0.620	0.620	0.640	0.620	0.620	174,000	107,880	0.6200	0.315	0.315	0.325	0.315	0.315	342,461	0.3150	-3.12%
2000-10-24	0	0.640	0.600	0.640	0.620	0.660	530,000	346,600	0.6540	0.325	0.305	0.325	0.315	0.335	1,043,128	0.3323	4.92%
2000-10-23	0	0.610	0.590	0.610	0.610	0.610	30,000	18,300	0.6100	0.310	0.300	0.310	0.310	0.310	59,045	0.3099	3.39%
2000-10-20	0	0.590	0.590	0.630	0.590	0.590	17,600	10,320	0.5864	0.300	0.300	0.320	0.300	0.300	34,640	0.2979	0.00%
2000-10-19	0	0.590	0.590	0.620	0.590	0.610	120,000	73,000	0.6083	0.300	0.300	0.315	0.300	0.310	236,180	0.3091	-3.28%
2000-10-18	0	0.610	-	0.640	0.610	0.610	200,000	122,000	0.6100	0.310	-	0.325	0.310	0.310	393,633	0.3099	-1.61%
2000-10-17	0	0.620	0.620	-	0.610	0.630	388,000	240,820	0.6207	0.315	0.315	-	0.310	0.320	763,648	0.3154	0.00%
2000-10-16	0	0.620	0.620	0.640	0.620	0.620	982,000	608,760	0.6199	0.315	0.315	0.325	0.315	0.315	1,932,738	0.3150	-3.12%
2000-10-13	0	0.640	0.620	0.680	0.630	0.640	355,000	225,990	0.6366	0.325	0.315	0.345	0.320	0.325	698,699	0.3234	0.00%
2000-10-12	0	0.640	0.620	0.640	0.620	0.640	328,800	205,376	0.6246	0.325	0.315	0.325	0.315	0.325	647,133	0.3174	1.59%
2000-10-11	0	0.630	0.620	0.660	0.630	0.630	100,000	63,000	0.6300	0.320	0.315	0.335	0.320	0.320	196,817	0.3201	0.00%
2000-10-10	0	0.630	0.630	0.670	0.630	0.640	226,000	143,340	0.6342	0.320	0.320	0.340	0.320	0.325	444,805	0.3223	1.61%
2000-10-09	0	0.620	0.600	0.640	0.620	0.640	140,000	88,200	0.6300	0.315	0.305	0.325	0.315	0.325	275,543	0.3201	-1.59%
2000-10-05	0	0.630	0.630	0.640	0.610	0.640	300,000	189,000	0.6300	0.320	0.320	0.325	0.310	0.325	590,450	0.3201	1.61%
2000-10-04	0	0.620	0.620	0.650	0.620	0.630	128,600	80,882	0.6289	0.315	0.315	0.330	0.315	0.320	253,106	0.3196	-3.12%
2000-10-03	0	0.640	0.620	0.640	0.610	0.640	271,000	170,580	0.6294	0.325	0.315	0.325	0.310	0.325	533,373	0.3198	0.00%
2000-09-29	0	0.640	0.620	0.650	0.620	0.650	613,000	390,140	0.6364	0.325	0.315	0.330	0.315	0.330	1,206,485	0.3234	0.00%
2000-09-28	0	0.640	0.610	0.640	0.620	0.640	430,000	270,920	0.6300	0.325	0.310	0.325	0.315	0.325	846,311	0.3201	3.23%
2000-09-27	0	0.620	0.620	0.650	0.600	0.650	806,000	509,110	0.6317	0.315	0.315	0.330	0.305	0.330	1,586,341	0.3209	1.64%
2000-09-26	0	0.610	0.610	0.630	0.610	0.610	13,000	7,880	0.6062	0.310	0.310	0.320	0.310	0.310	25,586	0.3080	-4.69%
2000-09-25	0	0.640	0.610	0.640	0.600	0.640	1,340,000	827,100	0.6172	0.325	0.310	0.325	0.305	0.325	2,637,342	0.3136	6.67%
2000-09-22	0	0.600	0.600	0.620	0.590	0.630	604,000	371,360	0.6148	0.305	0.305	0.315	0.300	0.320	1,188,772	0.3124	-1.64%
2000-09-21	0	0.610	0.610	0.640	0.610	0.660	2,554,000	1,608,060	0.6296	0.310	0.310	0.325	0.310	0.335	5,026,695	0.3199	-3.17%
2000-09-20	0	0.630	0.630	0.650	0.620	0.640	1,079,200	672,624	0.6233	0.320	0.320	0.330	0.315	0.325	2,124,044	0.3167	1.61%
2000-09-19	0	0.620	0.620	0.650	0.560	0.620	2,031,000	1,183,550	0.5827	0.315	0.315	0.330	0.285	0.315	3,997,344	0.2961	1.64%
2000-09-18	0	0.610	-	0.640	0.600	0.630	480,000	292,260	0.6089	0.310	-	0.325	0.305	0.320	944,719	0.3094	-3.17%
2000-09-15	0	0.630	0.600	0.630	0.600	0.640	744,000	463,320	0.6227	0.320	0.305	0.320	0.305	0.325	1,464,315	0.3164	3.28%
2000-09-14	0	0.610	0.610	0.630	0.610	0.640	395,000	242,110	0.6129	0.310	0.310	0.320	0.310	0.325	777,425	0.3114	-1.61%
2000-09-12	0	0.620	0.620	0.640	0.590	0.660	2,056,400	1,317,128	0.6405	0.315	0.315	0.325	0.300	0.335	4,047,335	0.3254	-1.59%
2000-09-11	0	0.630	0.620	0.640	0.620	0.650	2,578,000	1,643,820	0.6376	0.320	0.315	0.325	0.315	0.330	5,073,931	0.3240	-1.56%
2000-09-08	0	0.640	0.640	0.650	0.630	0.660	6,094,000	3,918,100	0.6429	0.325	0.325	0.330	0.320	0.335	11,994,000	0.3267	4.92%
2000-09-07	0	0.610	0.610	0.630	0.610	0.650	2,634,000	1,647,320	0.6254	0.310	0.310	0.320	0.310	0.330	5,184,148	0.3178	-6.15%
2000-09-06	0	0.650	0.620	0.660	0.610	0.680	4,831,000	3,126,650	0.6472	0.330	0.315	0.335	0.310	0.345	9,508,207	0.3288	6.56%
2000-09-05	0	0.610	0.600	0.630	0.600	0.630	482,000	295,900	0.6139	0.310	0.305	0.320	0.305	0.320	948,656	0.3119	1.67%
2000-09-04	0	0.600	0.600	0.640	0.600	0.600	9,000	5,350	0.5944	0.305	0.305	0.325	0.305	0.305	17,713	0.3020	-1.64%
2000-09-01	0	0.610	0.610	0.630	0.610	0.610	16,600	10,102	0.6086	0.310	0.310	0.320	0.310	0.310	32,672	0.3092	0.00%
2000-08-31	0	0.610	0.610	0.640	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2000-08-30	0	0.610	0.600	0.630	0.580	0.630	858,000	523,000	0.6096	0.310	0.305	0.320	0.295	0.320	1,688,686	0.3097	5.17%
2000-08-29	0	0.580	0.580	0.640	0.560	0.620	578,000	340,230	0.5886	0.295	0.295	0.325	0.285	0.315	1,137,600	0.2991	5.45%
2000-08-28	0	0.550	0.550	0.600	-	-	0	0	-	0.279	0.279	0.305	-	-	0	-	1.85%
2000-08-25	0	0.540	0.540	0.600	0.540	0.560	32,000	17,680	0.5525	0.274	0.274	0.305	0.274	0.285	62,981	0.2807	-3.57%
2000-08-24	0	0.560	0.560	0.590	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2000-08-23	0	0.560	0.560	0.590	0.560	0.560	40,500	22,660	0.5595	0.285	0.285	0.300	0.285	0.285	79,711	0.2843	-6.67%
2000-08-22	0	0.600	0.550	0.600	0.600	0.600	58,200	34,904	0.5997	0.305	0.279	0.305	0.305	0.305	114,547	0.3047	0.00%
2000-08-21	0	0.600	0.550	0.620	0.600	0.600	64,000	38,400	0.6000	0.305	0.279	0.315	0.305	0.305	125,963	0.3049	15.38%
2000-08-18	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.264	0.264	0.274	0.264	0.264	39,363	0.2642	0.00%
2000-08-17	0	0.520	0.520	0.540	0.520	0.520	30,000	15,600	0.5200	0.264	0.264	0.274	0.264	0.264	59,045	0.2642	-7.14%
2000-08-16	0	0.560	0.510	0.600	0.540	0.560	212,000	116,100	0.5476	0.285	0.259	0.305	0.274	0.285	417,251	0.2782	12.00%
2000-08-15	0	0.500	0.480	0.550	-	-	0	0	-	0.254	0.244	0.279	-	-	0	-	0.00%
2000-08-14	0	0.500	0.480	-	-	-	0	0	-	0.254	0.244	-	-	-	0	-	0.00%
2000-08-11	0	0.500	0.480	0.530	-	-	0	0	-	0.254	0.244	0.269	-	-	0	-	0.00%
2000-08-10	0	0.500	0.490	0.520	0.500	0.500	90,000	45,000	0.5000	0.254	0.249	0.264	0.254	0.254	177,135	0.2540	4.17%
2000-08-09	0	0.480	0.460	0.500	0.480	0.480	100,000	48,000	0.4800	0.244	0.234	0.254	0.244	0.244	196,817	0.2439	0.00%
2000-08-08	0	0.480	0.480	0.520	0.480	0.480	22,000	10,560	0.4800	0.244	0.244	0.264	0.244	0.244	43,300	0.2439	-7.69%
2000-08-07	0	0.520	-	0.530	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
2000-08-04	0	0.520	0.480	0.520	-	-	0	0	-	0.264	0.244	0.264	-	-	0	-	-1.89%
2000-08-03	0	0.530	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2000-08-02	0	0.530	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2000-08-01	0	0.530	-	-	-	-	0	0	-	0.269	-	-	-	-	0	-	0.00%
2000-07-31	0	0.530	-	0.570	-	-	0	0	-	0.269	-	0.290	-	-	0	-	0.00%
2000-07-28	0	0.530	-	0.530	-	-	0	0	-	0.269	-	0.269	-	-	0	-	-1.85%
2000-07-27	0	0.540	-	0.550	-	-	0	0	-	0.274	-	0.279	-	-	0	-	0.00%
2000-07-26	0	0.540	-	0.540	0.540	0.540	62,000	33,480	0.5400	0.274	-	0.274	0.274	0.274	122,026	0.2744	8.00%
2000-07-25	0	0.500	0.500	0.540	-	-	0	0	-	0.254	0.254	0.274	-	-	0	-	1.01%
2000-07-24	0	0.495	0.495	-	-	-	0	0	-	0.252	0.252	-	-	-	0	-	1.02%
2000-07-21	0	0.490	0.490	-	0.480	0.480	15,000	7,170	0.4780	0.249	0.249	-	0.244	0.244	29,522	0.2429	2.08%
2000-07-20	0	0.480	0.460	-	0.480	0.480	100,000	48,000	0.4800	0.244	0.234	-	0.244	0.244	196,817	0.2439	-4.00%
2000-07-19	0	0.500	0.485	0.540	-	-	0	0	-	0.254	0.246	0.274	-	-	0	-	0.00%
2000-07-18	0	0.500	0.480	0.550	0.500	0.500	50,000	25,000	0.5000	0.254	0.244	0.279	0.254	0.254	98,408	0.2540	0.00%
2000-07-17	0	0.500	0.480	-	-	-	0	0	-	0.254	0.244	-	-	-	0	-	0.00%
2000-07-14	0	0.500	0.480	0.540	0.500	0.500	100,000	50,000	0.5000	0.254	0.244	0.274	0.254	0.254	196,817	0.2540	2.04%
2000-07-13	0	0.490	0.480	0.550	-	-	0	0	-	0.249	0.244	0.279	-	-	0	-	0.00%
2000-07-12	0	0.490	0.490	-	-	-	0	0	-	0.249	0.249	-	-	-	0	-	2.08%
2000-07-11	0	0.480	0.480	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
2000-07-10	0	0.480	0.480	-	0.480	0.480	10,000	4,800	0.4800	0.244	0.244	-	0.244	0.244	19,682	0.2439	-4.00%
2000-07-07	0	0.500	0.480	0.550	0.480	0.500	136,000	66,080	0.4859	0.254	0.244	0.279	0.244	0.254	267,671	0.2469	2.04%
2000-07-06	0	0.490	0.480	0.520	-	-	0	0	-	0.249	0.244	0.264	-	-	0	-	0.00%
2000-07-05	0	0.490	0.490	0.540	0.490	0.510	208,000	103,820	0.4991	0.249	0.249	0.274	0.249	0.259	409,378	0.2536	-9.26%
2000-07-04	0	0.540	0.490	0.540	0.480	0.540	516,000	262,160	0.5081	0.274	0.249	0.274	0.244	0.274	1,015,573	0.2581	3.85%
2000-07-03	0	0.520	0.520	0.550	0.520	0.720	1,022,000	597,140	0.5843	0.264	0.264	0.279	0.264	0.366	2,011,465	0.2969	-7.14%
2000-06-30	0	0.560	0.500	0.580	0.500	0.560	972,000	525,700	0.5408	0.285	0.254	0.295	0.254	0.285	1,913,057	0.2748	0.00%
2000-06-29	0	0.560	0.500	0.560	0.510	0.570	400,000	216,000	0.5400	0.285	0.254	0.285	0.259	0.290	787,266	0.2744	1.82%
2000-06-28	0	0.550	0.520	0.560	0.550	0.560	300,000	166,000	0.5533	0.279	0.264	0.285	0.279	0.285	590,450	0.2811	-8.33%
2000-06-27	0	0.600	0.500	0.630	0.500	0.600	574,000	321,160	0.5595	0.305	0.254	0.320	0.254	0.305	1,129,727	0.2843	27.66%
2000-06-26	0	0.470	0.470	0.520	0.430	0.480	4,742,000	2,147,600	0.4529	0.239	0.239	0.264	0.218	0.244	9,333,041	0.2301	6.82%
2000-06-23	0	0.440	0.440	-	0.440	0.440	2,000	880	0.4400	0.224	0.224	-	0.224	0.224	3,936	0.2236	0.00%
2000-06-22	0	0.440	0.440	-	0.440	0.440	38,000	16,720	0.4400	0.224	0.224	-	0.224	0.224	74,790	0.2236	-4.35%
2000-06-21	0	0.460	0.450	0.490	0.460	0.460	46,000	21,160	0.4600	0.234	0.229	0.249	0.234	0.234	90,536	0.2337	-4.17%
2000-06-20	0	0.480	0.480	0.520	0.480	0.480	200,000	96,000	0.4800	0.244	0.244	0.264	0.244	0.244	393,633	0.2439	0.00%
2000-06-19	0	0.480	0.480	0.520	0.480	0.480	54,000	25,920	0.4800	0.244	0.244	0.264	0.244	0.244	106,281	0.2439	0.00%
2000-06-16	0	0.480	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2000-06-15	0	0.480	-	0.520	0.480	0.480	100,000	48,000	0.4800	0.244	-	0.264	0.244	0.244	196,817	0.2439	0.00%
2000-06-14	0	0.480	0.480	-	0.480	0.480	60,000	28,800	0.4800	0.244	0.244	-	0.244	0.244	118,090	0.2439	0.00%
2000-06-13	0	0.480	0.450	-	0.450	0.480	74,000	34,600	0.4676	0.244	0.229	-	0.229	0.244	145,644	0.2376	11.63%
2000-06-12	0	0.430	0.430	0.460	0.430	0.430	30,000	12,900	0.4300	0.218	0.218	0.234	0.218	0.218	59,045	0.2185	-4.44%
2000-06-09	0	0.450	0.430	0.450	-	-	0	0	-	0.229	0.218	0.229	-	-	0	-	0.00%
2000-06-08	0	0.450	0.425	-	0.450	0.450	120,000	54,000	0.4500	0.229	0.216	-	0.229	0.229	236,180	0.2286	-1.10%
2000-06-07	0	0.455	-	0.455	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-1.09%
2000-06-05	0	0.460	-	0.460	0.460	0.460	180,000	82,800	0.4600	0.234	-	0.234	0.234	0.234	354,270	0.2337	0.00%
2000-06-02	0	0.460	-	0.460	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
2000-06-01	0	0.460	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2000-05-31	0	0.460	-	0.460	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
2000-05-30	0	0.460	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
2000-05-29	0	0.460	0.430	-	-	-	0	0	-	0.234	0.218	-	-	-	0	-	0.00%
2000-05-26	0	0.460	0.425	-	0.460	0.460	300,000	138,000	0.4600	0.234	0.216	-	0.234	0.234	590,450	0.2337	0.00%
2000-05-25	0	0.460	0.460	-	0.460	0.460	185,000	85,070	0.4598	0.234	0.234	-	0.234	0.234	364,111	0.2336	9.52%
2000-05-24	0	0.420	0.420	-	0.420	0.420	10,000	4,200	0.4200	0.213	0.213	-	0.213	0.213	19,682	0.2134	0.00%
2000-05-23	0	0.420	0.420	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	0.00%
2000-05-22	0	0.420	0.420	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	0.00%
2000-05-19	0	0.420	0.420	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	0.00%
2000-05-18	0	0.420	0.400	-	-	-	0	0	-	0.213	0.203	-	-	-	0	-	0.00%
2000-05-17	0	0.420	0.420	-	0.420	0.420	54,000	22,680	0.4200	0.213	0.213	-	0.213	0.213	106,281	0.2134	-5.62%
2000-05-16	0	0.445	0.420	-	-	-	0	0	-	0.226	0.213	-	-	-	0	-	0.00%
2000-05-15	0	0.445	0.420	-	-	-	0	0	-	0.226	0.213	-	-	-	0	-	0.00%
2000-05-12	0	0.445	0.420	0.465	-	-	0	0	-	0.226	0.213	0.236	-	-	0	-	0.00%
2000-05-10	0	0.445	0.420	0.465	-	-	0	0	-	0.226	0.213	0.236	-	-	0	-	0.00%
2000-05-09	0	0.445	0.420	0.465	-	-	0	0	-	0.226	0.213	0.236	-	-	0	-	0.00%
2000-05-08	0	0.445	0.440	0.460	-	-	0	0	-	0.226	0.224	0.234	-	-	0	-	0.00%
2000-05-05	0	0.445	0.440	0.460	0.445	0.445	50,000	22,250	0.4450	0.226	0.224	0.234	0.226	0.226	98,408	0.2261	1.14%
2000-05-04	0	0.440	0.420	-	-	-	0	0	-	0.224	0.213	-	-	-	0	-	0.00%
2000-05-03	0	0.440	0.440	-	0.440	0.440	50,000	22,000	0.4400	0.224	0.224	-	0.224	0.224	98,408	0.2236	0.00%
2000-05-02	0	0.440	0.440	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2000-04-28	0	0.440	0.440	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2000-04-27	0	0.440	0.440	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2000-04-26	0	0.440	0.420	-	0.440	0.440	50,000	22,000	0.4400	0.224	0.213	-	0.224	0.224	98,408	0.2236	4.76%
2000-04-25	0	0.420	0.420	-	0.420	0.420	50,000	21,000	0.4200	0.213	0.213	-	0.213	0.213	98,408	0.2134	-4.55%
2000-04-20	0	0.440	0.420	0.490	-	-	0	0	-	0.224	0.213	0.249	-	-	0	-	0.00%
2000-04-19	0	0.440	0.440	-	0.440	0.440	50,000	22,000	0.4400	0.224	0.224	-	0.224	0.224	98,408	0.2236	-2.22%
2000-04-18	0	0.450	0.420	-	0.440	0.450	110,000	49,400	0.4491	0.229	0.213	-	0.224	0.229	216,498	0.2282	7.14%
2000-04-17	0	0.420	0.420	0.480	0.420	0.480	334,200	153,164	0.4583	0.213	0.213	0.244	0.213	0.244	657,761	0.2329	-16.00%
2000-04-14	0	0.500	0.490	0.500	-	-	0	0	-	0.254	0.249	0.254	-	-	0	-	-1.96%
2000-04-13	0	0.510	0.480	0.530	-	-	0	0	-	0.259	0.244	0.269	-	-	0	-	0.00%
2000-04-12	0	0.510	0.490	0.510	-	-	0	0	-	0.259	0.249	0.259	-	-	0	-	0.00%
2000-04-11	0	0.510	-	0.540	0.510	0.510	20,000	10,200	0.5100	0.259	-	0.274	0.259	0.259	39,363	0.2591	4.08%
2000-04-10	0	0.490	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-04-07	0	0.490	0.485	-	0.485	0.490	44,000	21,460	0.4877	0.249	0.246	-	0.246	0.249	86,599	0.2478	5.38%
2000-04-06	0	0.465	0.465	0.485	-	-	0	0	-	0.236	0.236	0.246	-	-	0	-	3.33%
2000-04-05	0	0.450	0.450	0.540	0.450	0.470	90,000	41,300	0.4589	0.229	0.229	0.274	0.229	0.239	177,135	0.2332	-13.46%
2000-04-03	0	0.520	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2000-03-31	0	0.520	0.490	0.550	-	-	0	0	-	0.264	0.249	0.279	-	-	0	-	0.00%
2000-03-30	0	0.530	0.520	0.550	-	-	0	0	-	0.264	0.259	0.274	-	-	0	-	0.00%
2000-03-29	0	0.530	0.530	0.550	0.520	0.560	360,000	188,640	0.5240	0.264	0.264	0.274	0.259	0.279	722,165	0.2612	-10.17%
2000-03-28	0	0.590	-	0.590	0.590	0.590	10,000	5,900	0.5900	0.294	-	0.294	0.294	0.294	20,060	0.2941	-1.67%
2000-03-27	0	0.600	-	0.640	-	-	0	0	-	0.299	-	0.319	-	-	0	-	0.00%
2000-03-24	0	0.600	-	0.620	-	-	0	0	-	0.299	-	0.309	-	-	0	-	0.00%
2000-03-23	0	0.600	-	0.620	-	-	0	0	-	0.299	-	0.309	-	-	0	-	0.00%
2000-03-22	0	0.600	0.540	0.620	-	-	0	0	-	0.299	0.269	0.309	-	-	0	-	0.00%
2000-03-21	0	0.600	-	0.630	-	-	0	0	-	0.299	-	0.314	-	-	0	-	0.00%
2000-03-20	0	0.600	0.600	-	0.520	0.520	100,000	52,000	0.5200	0.299	0.299	-	0.259	0.259	200,601	0.2592	11.11%
2000-03-17	0	0.540	0.540	0.560	0.520	0.530	1,520,000	790,600	0.5201	0.269	0.269	0.279	0.259	0.264	3,049,142	0.2593	-3.57%
2000-03-16	0	0.560	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2000-03-15	0	0.560	-	0.580	-	-	0	0	-	0.279	-	0.289	-	-	0	-	0.00%
2000-03-14	0	0.560	0.520	0.560	0.500	0.560	356,000	183,360	0.5151	0.279	0.259	0.279	0.249	0.279	714,141	0.2568	1.82%
2000-03-13	0	0.550	0.530	0.600	0.550	0.550	50,000	27,500	0.5500	0.274	0.264	0.299	0.274	0.274	100,301	0.2742	-5.17%
2000-03-10	0	0.580	0.560	0.600	0.520	0.600	221,114	126,786	0.5734	0.289	0.279	0.299	0.259	0.299	443,558	0.2858	1.75%
2000-03-09	0	0.570	0.550	0.660	0.530	0.610	453,850	255,563	0.5631	0.284	0.274	0.329	0.264	0.304	910,430	0.2807	-12.31%
2000-03-08	0	0.650	-	0.650	0.650	0.650	56,000	36,400	0.6500	0.324	-	0.324	0.324	0.324	112,337	0.3240	0.00%
2000-03-07	0	0.650	-	0.690	0.650	0.690	256,000	171,600	0.6703	0.324	-	0.344	0.324	0.344	513,540	0.3342	-2.99%
2000-03-06	0	0.670	0.630	0.670	0.630	0.690	213,000	138,810	0.6517	0.334	0.314	0.334	0.314	0.344	427,281	0.3249	-1.47%
2000-03-03	0	0.680	0.630	0.700	0.670	0.700	336,000	227,860	0.6782	0.339	0.314	0.349	0.334	0.349	674,021	0.3381	-4.23%
2000-03-02	0	0.710	0.660	0.710	0.700	0.720	780,000	549,600	0.7046	0.354	0.329	0.354	0.349	0.359	1,564,692	0.3513	5.97%
2000-03-01	0	0.670	0.610	0.700	0.670	0.670	50,000	33,500	0.6700	0.334	0.304	0.349	0.334	0.334	100,301	0.3340	0.00%
2000-02-29	0	0.670	0.660	0.710	0.640	0.730	1,720,000	1,197,300	0.6961	0.334	0.329	0.354	0.319	0.364	3,450,345	0.3470	11.67%
2000-02-28	0	0.600	0.600	0.770	0.580	0.760	830,000	498,640	0.6008	0.299	0.299	0.384	0.289	0.379	1,664,992	0.2995	-18.92%
2000-02-25	0	0.740	0.720	0.780	0.720	0.880	1,025,600	792,540	0.7728	0.369	0.359	0.389	0.359	0.439	2,057,369	0.3852	-19.57%
2000-02-24	0	0.920	-	1.000	0.920	1.310	6,331,000	7,609,118	1.2019	0.459	-	0.499	0.459	0.653	12,700,080	0.5991	-15.60%
2000-02-23	0	1.090	1.050	1.100	0.730	1.110	6,875,400	6,740,180	0.9803	0.543	0.523	0.548	0.364	0.553	13,792,154	0.4887	55.71%
2000-02-22	0	0.700	0.650	0.700	0.640	0.710	1,416,000	957,100	0.6759	0.349	0.324	0.349	0.319	0.354	2,840,517	0.3369	-6.67%
2000-02-21	0	0.750	0.680	0.770	0.620	0.750	543,000	379,440	0.6988	0.374	0.339	0.384	0.309	0.374	1,089,266	0.3483	5.63%
2000-02-18	0	0.710	0.660	0.760	0.580	0.710	448,000	292,500	0.6529	0.354	0.329	0.379	0.289	0.354	898,695	0.3255	4.41%
2000-02-17	0	0.680	-	0.680	0.650	0.680	120,000	79,600	0.6633	0.339	-	0.339	0.324	0.339	240,722	0.3307	0.00%
2000-02-16	0	0.680	-	0.680	0.680	0.680	52,000	35,360	0.6800	0.339	-	0.339	0.339	0.339	104,313	0.3390	1.49%
2000-02-15	0	0.670	0.600	0.720	0.540	0.680	88,800	58,600	0.6599	0.334	0.299	0.359	0.269	0.339	178,134	0.3290	15.52%
2000-02-14	0	0.580	0.550	0.630	0.580	0.580	200,000	116,000	0.5800	0.289	0.274	0.314	0.289	0.289	401,203	0.2891	-6.45%
2000-02-11	0	0.620	0.590	0.620	0.620	0.620	51,000	31,570	0.6190	0.309	0.294	0.309	0.309	0.309	102,307	0.3086	-1.59%
2000-02-10	0	0.630	0.630	0.690	0.510	0.690	857,000	518,810	0.6054	0.314	0.314	0.344	0.254	0.344	1,719,155	0.3018	-13.70%
2000-02-09	0	0.730	0.710	0.750	0.700	0.840	938,000	706,620	0.7533	0.364	0.354	0.374	0.349	0.419	1,881,642	0.3755	-8.75%
2000-02-08	0	0.800	0.780	0.820	0.780	0.840	298,000	244,000	0.8188	0.399	0.389	0.409	0.389	0.419	597,792	0.4082	-1.23%
2000-02-03	0	0.810	0.760	0.810	0.650	0.840	2,295,000	1,698,820	0.7402	0.404	0.379	0.404	0.324	0.419	4,603,804	0.3690	26.56%
2000-02-02	0	0.640	0.640	0.650	0.540	0.670	5,395,000	3,329,930	0.6172	0.319	0.319	0.324	0.269	0.334	10,822,450	0.3077	16.36%
2000-02-01	0	0.550	0.455	0.550	0.430	0.550	870,000	447,700	0.5146	0.274	0.227	0.274	0.214	0.274	1,745,233	0.2565	27.91%
2000-01-31	0	0.430	0.410	0.430	0.410	0.430	346,000	143,410	0.4145	0.214	0.204	0.214	0.204	0.214	694,081	0.2066	3.61%
2000-01-28	0	0.415	-	0.450	0.415	0.420	250,000	104,250	0.4170	0.207	-	0.224	0.207	0.209	501,504	0.2079	-4.60%
2000-01-27	0	0.435	0.410	-	0.380	0.435	538,000	217,710	0.4047	0.217	0.204	-	0.189	0.217	1,079,236	0.2017	11.54%
2000-01-26	0	0.390	0.345	0.390	0.390	0.390	140,000	54,600	0.3900	0.194	0.172	0.194	0.194	0.194	280,842	0.1944	5.41%
2000-01-25	0	0.370	-	0.370	0.370	0.370	20,000	7,400	0.3700	0.184	-	0.184	0.184	0.184	40,120	0.1844	5.71%
2000-01-24	0	0.350	0.350	0.370	0.310	0.350	54,000	18,330	0.3394	0.174	0.174	0.184	0.155	0.174	108,325	0.1692	6.06%
2000-01-21	0	0.330	0.330	0.375	0.325	0.335	56,000	18,260	0.3261	0.165	0.165	0.187	0.162	0.167	112,337	0.1625	1.54%
2000-01-20	0	0.325	0.325	-	0.320	0.325	142,000	45,940	0.3235	0.162	0.162	-	0.160	0.162	284,854	0.1613	-1.52%
2000-01-19	0	0.330	0.330	-	0.330	0.330	3,000	960	0.3200	0.165	0.165	-	0.165	0.165	6,018	0.1595	-2.94%
2000-01-18	0	0.340	0.330	0.360	-	-	0	0	-	0.169	0.165	0.179	-	-	0	-	0.00%
2000-01-17	0	0.340	0.340	0.370	0.330	0.350	123,200	42,628	0.3460	0.169	0.169	0.184	0.165	0.174	247,141	0.1725	3.03%
2000-01-14	0	0.330	0.310	-	0.330	0.330	28,000	9,240	0.3300	0.165	0.155	-	0.165	0.165	56,168	0.1645	0.00%
2000-01-13	0	0.330	0.330	0.350	0.330	0.330	60,000	19,800	0.3300	0.165	0.165	0.174	0.165	0.165	120,361	0.1645	-1.49%
2000-01-12	0	0.335	0.335	0.350	0.305	0.335	73,000	23,720	0.3249	0.167	0.167	0.174	0.152	0.167	146,439	0.1620	3.08%
2000-01-11	0	0.325	0.325	-	0.325	0.350	130,000	43,800	0.3369	0.162	0.162	-	0.162	0.174	260,782	0.1680	1.56%
2000-01-10	0	0.320	0.320	0.330	0.320	0.320	16,000	5,120	0.3200	0.160	0.160	0.165	0.160	0.160	32,096	0.1595	-3.03%
2000-01-07	0	0.330	0.305	0.330	0.305	0.330	63,000	20,440	0.3244	0.165	0.152	0.165	0.152	0.165	126,379	0.1617	3.13%
2000-01-06	0	0.320	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2000-01-05	0	0.320	0.290	0.320	0.300	0.320	102,000	30,640	0.3004	0.160	0.145	0.160	0.150	0.160	204,614	0.1497	0.00%
2000-01-04	0	0.320	-	0.320	0.320	0.320	10,000	3,200	0.3200	0.160	-	0.160	0.160	0.160	20,060	0.1595	0.00%
2000-01-03	0	0.320	-	0.320	0.320	0.320	100,000	32,000	0.3200	0.160	-	0.160	0.160	0.160	200,601	0.1595	0.00%
1999-12-30	0	0.320	0.310	-	0.300	0.330	1,498,000	467,230	0.3119	0.160	0.155	-	0.150	0.165	3,005,010	0.1555	-3.03%
1999-12-29	0	0.330	-	0.330	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-12-28	0	0.330	-	0.330	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-12-24	0	0.330	-	0.330	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-12-23	0	0.330	-	0.330	0.330	0.330	28,000	9,240	0.3300	0.165	-	0.165	0.165	0.165	56,168	0.1645	10.00%
1999-12-22	0	0.300	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-21	0	0.300	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-20	0	0.300	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-17	0	0.300	-	0.300	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-12-16	0	0.300	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-15	0	0.300	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-14	0	0.300	-	0.300	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-12-13	0	0.300	0.265	0.300	-	-	0	0	-	0.150	0.132	0.150	-	-	0	-	0.00%
1999-12-10	0	0.300	-	0.320	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
1999-12-09	0	0.300	0.300	0.320	0.300	0.300	106,800	32,000	0.2996	0.150	0.150	0.160	0.150	0.150	214,242	0.1494	-6.25%
1999-12-08	0	0.330	0.305	0.330	0.300	0.330	129,000	39,860	0.3090	0.160	0.147	0.160	0.145	0.160	266,863	0.1494	10.00%
1999-12-07	0	0.300	0.280	-	-	-	0	0	-	0.145	0.135	-	-	-	0	-	0.00%
1999-12-06	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-12-03	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-3.23%
1999-12-02	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-12-01	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-11-30	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-11-29	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-11-26	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-11-25	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-11-24	0	0.310	0.300	0.310	0.310	0.310	153,000	47,390	0.3097	0.150	0.145	0.150	0.150	0.150	316,512	0.1497	0.00%
1999-11-23	0	0.310	0.290	-	-	-	8,160	2,203	0.2700	0.150	0.140	-	-	-	16,881	0.1305	0.00%
1999-11-22	0	0.310	0.310	0.340	0.300	0.320	199,000	62,560	0.3144	0.150	0.150	0.164	0.145	0.155	411,672	0.1520	3.33%
1999-11-19	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-18	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-17	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-16	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-15	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-12	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-11	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-10	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-09	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-3.23%
1999-11-08	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-11-05	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-11-04	0	0.310	-	0.325	-	-	0	0	-	0.150	-	0.157	-	-	0	-	0.00%
1999-11-03	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-11-02	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-11-01	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-10-29	0	0.310	0.285	0.320	-	-	0	0	-	0.150	0.138	0.155	-	-	0	-	0.00%
1999-10-28	0	0.310	-	0.320	-	-	0	0	-	0.150	-	0.155	-	-	0	-	0.00%
1999-10-27	0	0.310	-	0.320	-	-	0	0	-	0.150	-	0.155	-	-	0	-	0.00%
1999-10-26	0	0.310	-	0.320	-	-	0	0	-	0.150	-	0.155	-	-	0	-	0.00%
1999-10-25	0	0.310	-	0.330	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
1999-10-22	0	0.310	0.290	0.330	0.300	0.310	200,000	61,500	0.3075	0.150	0.140	0.160	0.145	0.150	413,741	0.1486	0.00%
1999-10-21	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-10-20	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-10-19	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-10-15	0	0.310	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-10-14	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-10-13	0	0.310	-	0.310	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-10-12	0	0.310	0.270	0.310	0.310	0.310	100,000	31,000	0.3100	0.150	0.131	0.150	0.150	0.150	206,870	0.1499	6.90%
1999-10-11	0	0.290	0.290	0.310	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.00%
1999-10-08	0	0.290	0.290	0.320	0.280	0.320	343,500	103,500	0.3013	0.140	0.140	0.155	0.135	0.155	710,599	0.1457	-1.69%
1999-10-07	0	0.295	0.275	-	0.295	0.295	50,000	14,750	0.2950	0.143	0.133	-	0.143	0.143	103,435	0.1426	0.00%
1999-10-06	0	0.295	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
1999-10-05	0	0.295	-	0.315	-	-	0	0	-	0.143	-	0.152	-	-	0	-	0.00%
1999-10-04	0	0.295	0.280	-	-	-	0	0	-	0.143	0.135	-	-	-	0	-	0.00%
1999-09-30	0	0.295	0.295	0.315	0.295	0.315	650,000	203,750	0.3135	0.143	0.143	0.152	0.143	0.152	1,344,657	0.1515	-6.35%
1999-09-29	0	0.315	0.290	0.320	0.315	0.315	70,000	22,050	0.3150	0.152	0.140	0.155	0.152	0.152	144,809	0.1523	0.00%
1999-09-28	0	0.315	0.310	0.320	0.305	0.315	550,000	170,000	0.3091	0.152	0.150	0.155	0.147	0.152	1,137,787	0.1494	5.00%
1999-09-27	0	0.300	0.280	-	0.300	0.300	50,000	15,000	0.3000	0.145	0.135	-	0.145	0.145	103,435	0.1450	5.26%
1999-09-24	0	0.285	0.285	0.300	-	-	0	0	-	0.138	0.138	0.145	-	-	0	-	0.00%
1999-09-23	0	0.285	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1999-09-22	0	0.285	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1999-09-21	0	0.285	-	-	-	-	1,000	180	0.1800	0.138	-	-	-	-	2,069	0.0870	0.00%
1999-09-20	0	0.285	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1999-09-17	0	0.285	0.280	-	-	-	0	0	-	0.138	0.135	-	-	-	0	-	0.00%
1999-09-15	0	0.285	0.285	0.295	-	-	0	0	-	0.138	0.138	0.143	-	-	0	-	3.64%
1999-09-14	0	0.275	0.275	-	0.275	0.275	4,000	1,100	0.2750	0.133	0.133	-	0.133	0.133	8,275	0.1329	-5.17%
1999-09-13	0	0.290	0.280	0.290	-	-	0	0	-	0.140	0.135	0.140	-	-	0	-	0.00%
1999-09-10	0	0.290	0.270	0.300	0.280	0.290	400,000	114,500	0.2863	0.140	0.131	0.145	0.135	0.140	827,481	0.1384	5.45%
1999-09-09	0	0.275	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
1999-09-08	0	0.275	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
1999-09-07	0	0.275	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
1999-09-06	0	0.275	-	0.295	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
1999-09-03	0	0.275	-	0.295	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
1999-09-02	0	0.275	-	0.295	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
1999-09-01	0	0.275	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
1999-08-31	0	0.275	0.260	0.280	-	-	0	0	-	0.133	0.126	0.135	-	-	0	-	0.00%
1999-08-30	0	0.275	0.255	0.275	0.275	0.275	50,000	13,750	0.2750	0.133	0.123	0.133	0.133	0.133	103,435	0.1329	-8.33%
1999-08-27	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
1999-08-26	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
1999-08-25	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-24	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-23	0	0.300	-	-	0.300	0.300	20,000	6,000	0.3000	0.145	-	-	0.145	0.145	41,374	0.1450	0.00%
1999-08-20	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
1999-08-19	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-18	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
1999-08-17	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-16	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-13	0	0.300	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-08-12	0	0.300	-	0.300	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
1999-08-11	0	0.300	-	0.300	0.300	0.300	80,000	24,000	0.3000	0.145	-	0.145	0.145	0.145	165,496	0.1450	-6.25%
1999-08-10	0	0.320	-	0.320	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-3.03%
1999-08-09	0	0.330	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1999-08-06	0	0.330	0.300	0.330	0.330	0.330	100,000	33,000	0.3300	0.160	0.145	0.160	0.160	0.160	206,870	0.1595	-8.33%
1999-08-05	0	0.360	-	0.375	-	-	0	0	-	0.174	-	0.181	-	-	0	-	0.00%
1999-08-04	0	0.360	-	0.380	-	-	0	0	-	0.174	-	0.184	-	-	0	-	0.00%
1999-08-03	0	0.360	-	0.360	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
1999-08-02	0	0.360	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1999-07-30	0	0.360	-	0.360	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
1999-07-29	0	0.360	-	0.370	-	-	0	0	-	0.174	-	0.179	-	-	0	-	0.00%
1999-07-28	0	0.360	-	0.380	-	-	0	0	-	0.174	-	0.184	-	-	0	-	0.00%
1999-07-27	0	0.360	-	0.370	-	-	0	0	-	0.174	-	0.179	-	-	0	-	0.00%
1999-07-26	0	0.360	-	0.380	-	-	0	0	-	0.174	-	0.184	-	-	0	-	0.00%
1999-07-23	0	0.360	-	0.360	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-2.70%
1999-07-22	0	0.370	-	0.390	-	-	0	0	-	0.179	-	0.189	-	-	0	-	0.00%
1999-07-21	0	0.370	-	0.375	-	-	0	0	-	0.179	-	0.181	-	-	0	-	0.00%
1999-07-20	0	0.370	-	0.390	-	-	0	0	-	0.179	-	0.189	-	-	0	-	0.00%
1999-07-19	0	0.370	-	0.390	-	-	0	0	-	0.179	-	0.189	-	-	0	-	0.00%
1999-07-16	0	0.370	-	0.370	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-1.33%
1999-07-15	0	0.375	-	0.375	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
1999-07-14	0	0.375	-	0.390	-	-	0	0	-	0.181	-	0.189	-	-	0	-	0.00%
1999-07-13	0	0.375	0.365	0.375	0.375	0.375	80,000	30,000	0.3750	0.181	0.176	0.181	0.181	0.181	165,496	0.1813	0.00%
1999-07-12	0	0.375	0.365	0.375	0.350	0.375	346,000	125,990	0.3641	0.181	0.176	0.181	0.169	0.181	715,771	0.1760	11.94%
1999-07-09	0	0.335	0.325	-	-	-	0	0	-	0.162	0.157	-	-	-	0	-	0.00%
1999-07-08	0	0.335	0.335	0.355	0.330	0.350	192,000	64,960	0.3383	0.162	0.162	0.172	0.160	0.169	397,191	0.1635	3.08%
1999-07-07	0	0.325	0.325	-	0.310	0.330	228,000	72,980	0.3201	0.157	0.157	-	0.150	0.160	471,664	0.1547	-1.52%
1999-07-06	0	0.330	0.320	-	-	-	0	0	-	0.160	0.155	-	-	-	0	-	0.00%
1999-07-05	0	0.330	0.330	-	0.320	0.320	36,000	11,520	0.3200	0.160	0.160	-	0.155	0.155	74,473	0.1547	0.00%
1999-07-02	0	0.330	0.330	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	6.45%
1999-06-30	0	0.310	0.310	-	0.310	0.310	2,000	620	0.3100	0.150	0.150	-	0.150	0.150	4,137	0.1499	-3.12%
1999-06-29	0	0.320	-	0.320	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-06-28	0	0.320	-	0.320	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-06-25	0	0.320	0.300	0.330	-	-	0	0	-	0.155	0.145	0.160	-	-	0	-	0.00%
1999-06-24	0	0.320	0.310	-	0.320	0.320	347,000	110,970	0.3198	0.155	0.150	-	0.155	0.155	717,840	0.1546	-3.03%
1999-06-23	0	0.330	0.330	0.360	0.330	0.330	10,000	3,300	0.3300	0.160	0.160	0.174	0.160	0.160	20,687	0.1595	-5.71%
1999-06-22	0	0.350	-	0.350	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-2.78%
1999-06-21	0	0.360	-	0.360	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
1999-06-17	0	0.360	0.320	0.360	0.320	0.360	161,000	55,470	0.3445	0.174	0.155	0.174	0.155	0.174	333,061	0.1665	9.09%
1999-06-16	0	0.330	0.330	0.350	0.310	0.330	773,375	252,205	0.3261	0.160	0.160	0.169	0.150	0.160	1,599,883	0.1576	6.45%
1999-06-15	0	0.310	0.310	0.335	0.310	0.310	150,000	46,500	0.3100	0.150	0.150	0.162	0.150	0.150	310,305	0.1499	-6.06%
1999-06-14	0	0.330	0.305	0.330	0.330	0.330	50,000	16,500	0.3300	0.160	0.147	0.160	0.160	0.160	103,435	0.1595	0.00%
1999-06-11	0	0.330	0.315	0.330	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	0.00%
1999-06-10	0	0.330	0.330	0.340	0.330	0.335	200,000	66,750	0.3338	0.160	0.160	0.164	0.160	0.162	413,741	0.1613	4.76%
1999-06-09	0	0.315	0.310	0.340	0.290	0.315	288,000	89,120	0.3094	0.152	0.150	0.164	0.140	0.152	595,786	0.1496	-4.55%
1999-06-08	0	0.330	-	0.340	-	-	0	0	-	0.160	-	0.164	-	-	0	-	0.00%
1999-06-07	0	0.330	-	0.340	-	-	0	0	-	0.160	-	0.164	-	-	0	-	0.00%
1999-06-04	0	0.330	0.300	0.340	-	-	0	0	-	0.160	0.145	0.164	-	-	0	-	0.00%
1999-06-03	0	0.330	0.310	0.350	-	-	0	0	-	0.160	0.150	0.169	-	-	0	-	0.00%
1999-06-02	0	0.330	0.315	0.350	0.330	0.330	100,000	33,000	0.3300	0.160	0.152	0.169	0.160	0.160	206,870	0.1595	0.00%
1999-06-01	0	0.330	-	0.330	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-05-31	0	0.330	-	0.330	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-05-28	0	0.330	-	0.330	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-05-27	0	0.330	-	0.330	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-05-26	0	0.330	-	0.330	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-05-25	0	0.330	0.315	0.330	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	0.00%
1999-05-24	0	0.330	0.305	0.340	0.310	0.330	140,000	44,000	0.3143	0.160	0.147	0.164	0.150	0.160	289,618	0.1519	6.45%
1999-05-21	0	0.310	0.305	0.330	0.310	0.310	20,000	6,200	0.3100	0.150	0.147	0.160	0.150	0.150	41,374	0.1499	-1.59%
1999-05-20	0	0.315	0.300	-	-	-	0	0	-	0.152	0.145	-	-	-	0	-	0.00%
1999-05-19	0	0.315	0.310	0.345	0.315	0.345	224,000	72,760	0.3248	0.152	0.150	0.167	0.152	0.167	463,389	0.1570	-13.70%
1999-05-18	0	0.365	-	0.380	-	-	0	0	-	0.176	-	0.184	-	-	0	-	0.00%
1999-05-17	0	0.365	-	0.370	-	-	0	0	-	0.176	-	0.179	-	-	0	-	0.00%
1999-05-14	0	0.365	-	0.375	-	-	0	0	-	0.176	-	0.181	-	-	0	-	0.00%
1999-05-13	0	0.365	0.350	0.375	0.365	0.380	386,000	145,930	0.3781	0.176	0.169	0.181	0.176	0.184	798,519	0.1828	-3.95%
1999-05-12	0	0.380	0.360	0.400	0.330	0.380	420,000	153,350	0.3651	0.184	0.174	0.193	0.160	0.184	868,855	0.1765	8.57%
1999-05-11	0	0.350	-	0.370	0.350	0.350	100,000	35,000	0.3500	0.169	-	0.179	0.169	0.169	206,870	0.1692	6.06%
1999-05-10	0	0.330	0.310	0.350	0.310	0.330	402,000	127,960	0.3183	0.160	0.150	0.169	0.150	0.160	831,619	0.1539	0.00%
1999-05-07	0	0.330	0.315	0.330	0.330	0.340	400,000	134,000	0.3350	0.160	0.152	0.160	0.160	0.164	827,481	0.1619	-21.43%
1999-05-06	0	0.420	0.410	0.420	0.350	0.420	1,353,700	522,539	0.3860	0.203	0.198	0.203	0.169	0.203	2,800,403	0.1866	40.00%
1999-05-05	0	0.300	0.300	0.335	0.270	0.360	834,450	251,177	0.3010	0.145	0.145	0.162	0.131	0.174	1,726,229	0.1455	11.11%
1999-05-04	0	0.270	0.250	-	0.244	0.270	123,000	31,720	0.2579	0.131	0.121	-	0.118	0.131	254,450	0.1247	17.39%
1999-05-03	0	0.230	0.230	-	-	-	0	0	-	0.111	0.111	-	-	-	0	-	0.00%
1999-04-30	0	0.230	0.230	-	0.230	0.230	28,000	6,440	0.2300	0.111	0.111	-	0.111	0.111	57,924	0.1112	1.77%
1999-04-29	0	0.226	0.222	-	-	-	0	0	-	0.109	0.107	-	-	-	0	-	0.00%
1999-04-28	0	0.226	0.222	-	-	-	0	0	-	0.109	0.107	-	-	-	0	-	0.00%
1999-04-27	0	0.226	0.222	-	-	-	0	0	-	0.109	0.107	-	-	-	0	-	0.00%
1999-04-26	0	0.226	0.226	-	0.226	0.226	10,000	2,260	0.2260	0.109	0.109	-	0.109	0.109	20,687	0.1092	-1.74%
1999-04-23	0	0.230	0.226	-	-	-	0	0	-	0.111	0.109	-	-	-	0	-	0.00%
1999-04-22	0	0.230	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-04-21	0	0.230	0.226	0.234	-	-	0	0	-	0.111	0.109	0.113	-	-	0	-	0.00%
1999-04-20	0	0.230	0.230	-	0.230	0.230	6,000	1,380	0.2300	0.111	0.111	-	0.111	0.111	12,412	0.1112	0.00%
1999-04-19	0	0.230	-	0.230	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
1999-04-16	0	0.230	-	0.230	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
1999-04-15	0	0.230	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-04-14	0	0.230	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-04-13	0	0.230	-	0.240	-	-	0	0	-	0.111	-	0.116	-	-	0	-	0.00%
1999-04-12	0	0.230	-	0.240	-	-	0	0	-	0.111	-	0.116	-	-	0	-	0.00%
1999-04-09	0	0.240	0.232	0.240	0.240	0.240	100,000	24,000	0.2400	0.111	0.107	0.111	0.111	0.111	215,865	0.1112	0.00%
1999-04-08	0	0.240	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-04-07	0	0.240	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-04-01	0	0.240	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
1999-03-31	0	0.240	-	0.250	0.240	0.242	320,000	76,900	0.2403	0.111	-	0.116	0.111	0.112	690,767	0.1113	-7.69%
1999-03-30	0	0.260	-	0.260	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
1999-03-29	0	0.260	-	0.260	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-3.70%
1999-03-26	0	0.270	-	0.270	0.280	0.280	270,000	75,600	0.2800	0.125	-	0.125	0.130	0.130	582,835	0.1297	3.85%
1999-03-25	0	0.260	0.260	0.295	0.255	0.270	400,000	104,160	0.2604	0.120	0.120	0.137	0.118	0.125	863,459	0.1206	-5.45%
1999-03-24	0	0.275	0.260	0.295	0.275	0.300	350,000	101,830	0.2909	0.127	0.120	0.137	0.127	0.139	755,526	0.1348	-6.78%
1999-03-23	0	0.295	0.265	0.295	0.250	0.295	461,000	127,730	0.2771	0.137	0.123	0.137	0.116	0.137	995,136	0.1284	18.00%
1999-03-22	0	0.250	0.250	-	0.223	0.250	100,000	23,650	0.2365	0.116	0.116	-	0.103	0.116	215,865	0.1096	17.92%
1999-03-19	0	0.212	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-03-18	0	0.212	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1999-03-17	0	0.212	0.200	-	0.208	0.212	100,000	21,000	0.2100	0.098	0.093	-	0.096	0.098	215,865	0.0973	3.92%
1999-03-16	0	0.204	0.204	0.208	0.204	0.204	40,000	8,160	0.2040	0.095	0.095	0.096	0.095	0.095	86,346	0.0945	0.00%
1999-03-15	0	0.204	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
1999-03-12	0	0.204	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
1999-03-11	0	0.204	0.200	-	-	-	0	0	-	0.095	0.093	-	-	-	0	-	0.00%
1999-03-10	0	0.204	0.200	-	0.204	0.204	40,000	8,160	0.2040	0.095	0.093	-	0.095	0.095	86,346	0.0945	3.03%
1999-03-09	0	0.198	0.198	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	1.54%
1999-03-08	0	0.195	0.195	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	1.04%
1999-03-05	0	0.193	0.193	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.52%
1999-03-04	0	0.192	0.190	-	-	-	0	0	-	0.089	0.088	-	-	-	0	-	0.00%
1999-03-03	0	0.192	0.188	-	0.192	0.192	60,000	11,520	0.1920	0.089	0.087	-	0.089	0.089	129,519	0.0889	2.13%
1999-03-02	0	0.188	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
1999-03-01	0	0.188	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
1999-02-26	0	0.188	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
1999-02-25	0	0.188	0.188	-	0.188	0.188	20,000	3,760	0.1880	0.087	0.087	-	0.087	0.087	43,173	0.0871	0.00%
1999-02-24	0	0.188	0.188	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	2.73%
1999-02-23	0	0.183	0.183	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
1999-02-22	0	0.183	0.183	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	2.23%
1999-02-19	0	0.179	0.179	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
1999-02-15	0	0.179	0.179	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
1999-02-12	0	0.179	0.179	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
1999-02-11	0	0.179	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-02-10	0	0.179	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-02-09	0	0.179	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-02-08	0	0.179	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-02-05	0	0.179	0.177	-	-	-	0	0	-	0.083	0.082	-	-	-	0	-	0.00%
1999-02-04	0	0.179	0.184	-	0.178	0.186	240,000	43,420	0.1809	0.083	0.085	-	0.082	0.086	518,075	0.0838	-7.73%
1999-02-03	0	0.194	-	0.194	0.183	0.219	1,146,000	228,430	0.1993	0.090	-	0.090	0.085	0.101	2,473,809	0.0923	-13.78%
1999-02-02	0	0.225	-	0.225	0.225	0.231	300,000	68,500	0.2283	0.104	-	0.104	0.104	0.107	647,594	0.1058	-3.85%
1999-02-01	0	0.234	-	0.238	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1999-01-29	0	0.234	-	0.238	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1999-01-28	0	0.234	-	0.238	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1999-01-27	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-26	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-25	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-22	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-21	0	0.234	-	0.238	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1999-01-20	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-19	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-18	0	0.234	-	-	0.230	0.234	174,000	40,284	0.2315	0.108	-	-	0.107	0.108	375,604	0.1073	1.74%
1999-01-15	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1999-01-14	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1999-01-13	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1999-01-12	0	0.230	-	0.230	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
1999-01-11	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1999-01-08	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1999-01-07	0	0.230	-	0.230	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-1.71%
1999-01-06	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-05	0	0.234	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-01-04	0	0.234	-	0.238	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1998-12-31	0	0.234	-	-	0.234	0.234	66,000	15,444	0.2340	0.108	-	-	0.108	0.108	142,471	0.1084	1.74%
1998-12-30	0	0.230	-	-	-	-	2,000	460	0.2300	0.107	-	-	-	-	4,317	0.1065	0.00%
1998-12-29	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-28	0	0.230	-	0.230	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
1998-12-24	0	0.230	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-23	0	0.230	-	0.234	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
1998-12-22	0	0.230	-	0.234	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
1998-12-21	0	0.230	-	-	0.230	0.230	50,359	11,583	0.2300	0.107	-	-	0.107	0.107	108,707	0.1066	0.44%
1998-12-18	0	0.229	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
1998-12-17	0	0.229	0.210	-	0.229	0.229	190,000	43,480	0.2288	0.106	0.097	-	0.106	0.106	410,143	0.1060	6.02%
1998-12-16	0	0.216	0.211	-	0.216	0.216	26,000	5,616	0.2160	0.100	0.098	-	0.100	0.100	56,125	0.1001	1.89%
1998-12-15	0	0.212	0.209	-	-	-	0	0	-	0.098	0.097	-	-	-	0	-	0.00%
1998-12-14	0	0.212	0.210	0.214	-	-	0	0	-	0.098	0.097	0.099	-	-	0	-	0.00%
1998-12-11	0	0.212	0.212	-	0.212	0.212	36,000	7,632	0.2120	0.098	0.098	-	0.098	0.098	77,711	0.0982	-3.64%
1998-12-10	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	0.102	-	0.102	0.102	0.102	43,173	0.1019	-1.79%
1998-12-09	0	0.224	0.210	-	-	-	0	0	-	0.104	0.097	-	-	-	0	-	0.00%
1998-12-08	0	0.224	0.208	-	0.208	0.224	640,000	139,720	0.2183	0.104	0.096	-	0.096	0.104	1,381,534	0.1011	4.19%
1998-12-07	0	0.215	0.211	0.215	0.215	0.219	200,000	43,400	0.2170	0.100	0.098	0.100	0.100	0.101	431,729	0.1005	-4.02%
1998-12-04	0	0.224	-	0.224	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
1998-12-03	0	0.224	-	0.224	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
1998-12-02	0	0.224	-	0.228	0.224	0.224	250,000	56,000	0.2240	0.104	-	0.106	0.104	0.104	539,662	0.1038	0.00%
1998-12-01	0	0.224	-	0.224	0.222	0.224	90,000	20,060	0.2229	0.104	-	0.104	0.103	0.104	194,278	0.1033	1.82%
1998-11-30	0	0.220	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
1998-11-27	0	0.220	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
1998-11-26	0	0.220	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
1998-11-25	0	0.220	-	0.220	0.220	0.220	120,000	26,400	0.2200	0.102	-	0.102	0.102	0.102	259,038	0.1019	0.00%
1998-11-24	0	0.220	0.208	-	0.220	0.220	100,000	22,000	0.2200	0.102	0.096	-	0.102	0.102	215,865	0.1019	0.46%
1998-11-23	0	0.219	0.205	0.219	0.205	0.219	1,154,000	237,920	0.2062	0.101	0.095	0.101	0.095	0.101	2,491,078	0.0955	2.34%
1998-11-20	0	0.214	0.205	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-19	0	0.214	0.206	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-18	0	0.214	0.205	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-17	0	0.214	0.205	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-16	0	0.214	0.205	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-13	0	0.214	0.205	-	-	-	0	0	-	0.099	0.095	-	-	-	0	-	0.00%
1998-11-12	0	0.214	0.206	0.218	0.210	0.214	20,000	4,240	0.2120	0.099	0.095	0.101	0.097	0.099	43,173	0.0982	4.39%
1998-11-11	0	0.205	0.205	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	1.49%
1998-11-10	0	0.202	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
1998-11-09	0	0.202	0.202	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1998-11-06	0	0.202	0.202	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	1.00%
1998-11-05	0	0.200	0.200	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	5.26%
1998-11-04	0	0.190	0.190	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	1.06%
1998-11-03	0	0.188	0.188	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	3.30%
1998-11-02	0	0.182	0.182	-	0.181	0.181	30,000	5,430	0.1810	0.084	0.084	-	0.084	0.084	64,759	0.0838	4.00%
1998-10-30	0	0.175	0.175	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	1.74%
1998-10-29	0	0.172	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1998-10-27	0	0.172	0.172	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	1.18%
1998-10-26	0	0.170	0.168	-	-	-	0	0	-	0.079	0.078	-	-	-	0	-	0.00%
1998-10-23	0	0.170	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1998-10-22	0	0.170	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1998-10-21	0	0.170	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1998-10-20	0	0.170	0.170	-	-	-	0	0	-	0.079	0.079	-	-	-	0	-	0.59%
1998-10-19	0	0.169	0.169	-	-	-	0	0	-	0.078	0.078	-	-	-	0	-	1.20%
1998-10-16	0	0.167	0.167	-	-	-	0	0	-	0.077	0.077	-	-	-	0	-	0.60%
1998-10-15	0	0.166	0.166	-	0.166	0.166	50,000	8,300	0.1660	0.077	0.077	-	0.077	0.077	107,932	0.0769	0.00%
1998-10-14	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-10-13	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-10-12	0	0.166	-	-	0.166	0.167	164,000	27,324	0.1666	0.077	-	-	0.077	0.077	354,018	0.0772	0.00%
1998-10-09	0	0.166	0.166	-	-	-	0	0	-	0.077	0.077	-	-	-	0	-	1.22%
1998-10-08	0	0.164	0.164	-	-	-	0	0	-	0.076	0.076	-	-	-	0	-	0.00%
1998-10-07	0	0.164	0.158	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
1998-10-05	0	0.164	0.157	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
1998-09-30	0	0.164	0.160	-	-	-	0	0	-	0.076	0.074	-	-	-	0	-	0.00%
1998-09-29	0	0.164	0.164	-	0.164	0.164	146,000	23,944	0.1640	0.076	0.076	-	0.076	0.076	315,162	0.0760	-1.20%
1998-09-28	0	0.166	0.162	-	-	-	0	0	-	0.077	0.075	-	-	-	0	-	0.00%
1998-09-25	0	0.166	-	-	0.163	0.166	100,000	16,450	0.1645	0.077	-	-	0.076	0.077	215,865	0.0762	3.75%
1998-09-24	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1998-09-23	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1998-09-22	0	0.160	-	0.163	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
1998-09-21	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1998-09-18	0	0.160	0.160	-	0.160	0.160	46,000	7,360	0.1600	0.074	0.074	-	0.074	0.074	99,298	0.0741	-1.84%
1998-09-17	0	0.163	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1998-09-16	0	0.163	0.159	-	-	-	0	0	-	0.076	0.074	-	-	-	0	-	0.00%
1998-09-15	0	0.163	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1998-09-14	0	0.163	0.157	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
1998-09-11	0	0.163	0.158	0.166	-	-	0	0	-	0.076	0.073	0.077	-	-	0	-	0.00%
1998-09-10	0	0.163	0.160	-	-	-	0	0	-	0.076	0.074	-	-	-	0	-	0.00%
1998-09-09	0	0.163	0.163	-	0.163	0.163	330,000	53,560	0.1623	0.076	0.076	-	0.076	0.076	712,353	0.0752	0.62%
1998-09-08	0	0.162	0.162	-	0.162	0.166	1,196,000	197,752	0.1653	0.075	0.075	-	0.075	0.077	2,581,741	0.0766	-2.41%
1998-09-07	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-09-04	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-09-03	0	0.166	0.166	-	0.166	0.166	50,000	8,300	0.1660	0.077	0.077	-	0.077	0.077	107,932	0.0769	0.00%
1998-09-02	0	0.166	0.166	-	0.166	0.166	20,000	3,320	0.1660	0.077	0.077	-	0.077	0.077	43,173	0.0769	0.00%
1998-09-01	0	0.166	0.162	-	-	-	0	0	-	0.077	0.075	-	-	-	0	-	0.00%
1998-08-31	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-08-28	0	0.166	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1998-08-27	0	0.166	-	0.168	-	-	0	0	-	0.077	-	0.078	-	-	0	-	0.00%
1998-08-26	0	0.166	-	-	0.166	0.166	20,000	3,320	0.1660	0.077	-	-	0.077	0.077	43,173	0.0769	1.22%
1998-08-25	0	0.164	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1998-08-24	0	0.164	-	0.166	-	-	0	0	-	0.076	-	0.077	-	-	0	-	0.00%
1998-08-21	0	0.164	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1998-08-20	0	0.164	0.152	-	0.160	0.164	224,000	36,336	0.1622	0.076	0.070	-	0.074	0.076	483,537	0.0751	5.13%
1998-08-19	0	0.156	0.156	-	0.156	0.156	20,000	3,120	0.1560	0.072	0.072	-	0.072	0.072	43,173	0.0723	-1.27%
1998-08-18	0	0.158	0.154	-	-	-	0	0	-	0.073	0.071	-	-	-	0	-	0.00%
1998-08-14	0	0.158	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1998-08-13	0	0.158	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1998-08-12	0	0.158	0.158	-	0.158	0.158	2,000	316	0.1580	0.073	0.073	-	0.073	0.073	4,317	0.0732	-7.06%
1998-08-11	0	0.170	-	0.170	-	-	0	0	-	0.079	-	0.079	-	-	0	-	0.00%
1998-08-10	0	0.170	-	0.170	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-5.56%
1998-08-07	0	0.180	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1998-08-06	0	0.180	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1998-08-05	0	0.180	-	0.180	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1998-08-04	0	0.180	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1998-08-03	0	0.180	0.170	0.180	-	-	0	0	-	0.083	0.079	0.083	-	-	0	-	-5.26%
1998-07-31	0	0.190	-	0.190	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-5.00%
1998-07-30	0	0.200	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1998-07-29	0	0.200	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1998-07-28	0	0.200	-	0.200	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1998-07-27	0	0.200	-	0.210	0.200	0.201	30,000	6,020	0.2007	0.093	-	0.097	0.093	0.093	64,759	0.0930	-4.76%
1998-07-24	0	0.210	-	0.210	-	-	0	0	-	0.097	-	0.097	-	-	0	-	-4.55%
1998-07-23	0	0.220	-	0.220	-	-	0	0	-	0.102	-	0.102	-	-	0	-	-0.90%
1998-07-22	0	0.222	-	0.222	0.222	0.226	70,000	15,740	0.2249	0.103	-	0.103	0.103	0.105	151,105	0.1042	-7.50%
1998-07-21	0	0.240	-	0.240	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-4.00%
1998-07-20	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-17	0	0.250	-	-	-	-	1,000	100	0.1000	0.116	-	-	-	-	2,159	0.0463	0.00%
1998-07-16	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-15	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-14	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-13	0	0.250	-	0.250	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
1998-07-10	0	0.250	-	0.250	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
1998-07-09	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-08	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-07	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-06	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-03	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-07-02	0	0.250	-	-	0.250	0.250	10,000	2,500	0.2500	0.116	-	-	0.116	0.116	21,586	0.1158	0.00%
1998-06-30	0	0.250	-	0.250	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
1998-06-29	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-26	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-25	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-24	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-23	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-22	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-19	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-18	0	0.250	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
1998-06-17	0	0.250	0.250	0.270	0.250	0.250	8,000	2,000	0.2500	0.116	0.116	0.125	0.116	0.116	17,269	0.1158	0.00%
1998-06-16	0	0.250	0.246	0.255	0.250	0.250	46,000	11,500	0.2500	0.116	0.114	0.118	0.116	0.116	99,298	0.1158	-5.66%
1998-06-15	0	0.265	0.260	0.280	0.260	0.280	89,000	24,280	0.2728	0.123	0.120	0.130	0.120	0.130	192,120	0.1264	-5.36%
1998-06-12	0	0.280	0.260	0.280	0.280	0.300	70,000	20,400	0.2914	0.130	0.120	0.130	0.130	0.139	151,105	0.1350	-15.15%
1998-06-11	0	0.330	-	0.330	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-1.49%
1998-06-10	0	0.335	-	0.335	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1998-06-09	0	0.335	-	0.335	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-2.90%
1998-06-08	0	0.345	-	0.345	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-2.82%
1998-06-05	0	0.355	-	0.355	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-2.74%
1998-06-04	0	0.365	-	0.365	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-1.35%
1998-06-03	0	0.370	-	0.370	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
1998-06-02	0	0.370	-	0.370	-	-	0	0	-	0.171	-	0.171	-	-	0	-	-1.33%
1998-06-01	0	0.375	-	0.375	0.375	0.375	70,000	26,250	0.3750	0.174	-	0.174	0.174	0.174	151,105	0.1737	-1.32%
1998-05-29	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-28	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-27	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-26	0	0.380	-	0.380	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
1998-05-25	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-22	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-21	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-20	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-05-19	0	0.380	-	0.380	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-5.00%
1998-05-18	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-15	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-14	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-05-13	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-05-12	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-05-11	0	0.400	-	0.400	0.400	0.400	3,200	1,220	0.3813	0.185	-	0.185	0.185	0.185	6,908	0.1766	0.00%
1998-05-08	0	0.400	0.400	0.405	0.400	0.400	48,000	19,200	0.4000	0.185	0.185	0.188	0.185	0.185	103,615	0.1853	0.00%
1998-05-07	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-06	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-05	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-04	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-05-01	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-30	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-29	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-28	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-04-27	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-24	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-23	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-22	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-21	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-20	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-17	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-16	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-04-15	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-04-14	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-04-09	0	0.400	0.380	-	-	-	0	0	-	0.185	0.176	-	-	-	0	-	0.00%
1998-04-08	0	0.400	0.380	0.420	0.370	0.400	96,000	38,340	0.3994	0.185	0.176	0.195	0.171	0.185	207,230	0.1850	5.26%
1998-04-07	0	0.380	0.360	0.380	0.380	0.380	101,000	38,350	0.3797	0.176	0.167	0.176	0.176	0.176	218,023	0.1759	-5.00%
1998-04-03	0	0.400	0.380	0.410	0.400	0.400	224,000	89,600	0.4000	0.185	0.176	0.190	0.185	0.185	483,537	0.1853	0.00%
1998-04-02	0	0.400	0.400	0.410	0.400	0.410	46,000	18,660	0.4057	0.185	0.185	0.190	0.185	0.190	99,298	0.1879	-4.76%
1998-04-01	0	0.420	0.410	0.430	0.420	0.420	100,000	42,000	0.4200	0.195	0.190	0.199	0.195	0.195	215,865	0.1946	2.44%
1998-03-31	0	0.410	0.385	0.420	0.400	0.410	200,000	81,000	0.4050	0.190	0.178	0.195	0.185	0.190	431,729	0.1876	2.50%
1998-03-30	0	0.400	0.400	-	0.380	0.410	184,000	74,670	0.4058	0.185	0.185	-	0.176	0.190	397,191	0.1880	-5.88%
1998-03-27	0	0.425	0.420	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-03-26	0	0.425	0.420	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-03-25	0	0.425	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-03-24	0	0.425	0.425	-	0.425	0.425	45,000	19,080	0.4240	0.197	0.197	-	0.197	0.197	97,139	0.1964	0.00%
1998-03-23	0	0.425	0.425	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	0.00%
1998-03-20	0	0.425	0.425	-	0.410	0.410	10,000	4,100	0.4100	0.197	0.197	-	0.190	0.190	21,586	0.1899	1.19%
1998-03-19	0	0.420	0.420	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	2.44%
1998-03-18	0	0.410	0.410	-	0.410	0.410	26,000	10,660	0.4100	0.190	0.190	-	0.190	0.190	56,125	0.1899	-1.20%
1998-03-17	0	0.415	0.410	-	0.410	0.415	140,000	57,900	0.4136	0.192	0.190	-	0.190	0.192	302,210	0.1916	1.22%
1998-03-16	0	0.410	0.410	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
1998-03-13	0	0.410	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1998-03-12	0	0.410	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1998-03-11	0	0.410	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1998-03-10	0	0.410	0.410	-	0.410	0.410	27,150	11,061	0.4074	0.190	0.190	-	0.190	0.190	58,607	0.1887	0.00%
1998-03-09	0	0.410	0.410	-	0.410	0.410	28,001	11,480	0.4100	0.190	0.190	-	0.190	0.190	60,444	0.1899	-3.53%
1998-03-06	0	0.425	-	0.425	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-3.41%
1998-03-05	0	0.440	-	0.440	0.440	0.440	50,000	22,000	0.4400	0.204	-	0.204	0.204	0.204	107,932	0.2038	-6.38%
1998-03-04	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-03-03	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-03-02	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-27	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-26	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-25	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-24	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-23	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-20	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-19	0	0.470	-	-	0.470	0.470	30,000	14,100	0.4700	0.218	-	-	0.218	0.218	64,759	0.2177	0.00%
1998-02-18	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-17	0	0.470	-	0.470	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
1998-02-16	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-13	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-12	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-11	0	0.470	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
1998-02-10	0	0.470	-	0.490	-	-	0	0	-	0.218	-	0.227	-	-	0	-	0.00%
1998-02-09	0	0.470	0.435	-	0.450	0.470	80,000	36,800	0.4600	0.218	0.202	-	0.208	0.218	172,692	0.2131	11.90%
1998-02-06	0	0.420	0.420	-	0.400	0.400	10,000	4,000	0.4000	0.195	0.195	-	0.185	0.185	21,586	0.1853	5.00%
1998-02-05	0	0.400	0.390	-	0.400	0.400	36,000	14,400	0.4000	0.185	0.181	-	0.185	0.185	77,711	0.1853	0.00%
1998-02-04	0	0.400	0.400	-	0.400	0.400	40,000	16,000	0.4000	0.185	0.185	-	0.185	0.185	86,346	0.1853	0.00%
1998-02-03	0	0.400	0.400	-	0.400	0.400	15,000	5,920	0.3947	0.185	0.185	-	0.185	0.185	32,380	0.1828	5.26%
1998-02-02	0	0.380	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-01-27	0	0.380	0.360	0.380	-	-	0	0	-	0.176	0.167	0.176	-	-	0	-	0.00%
1998-01-26	0	0.380	-	0.380	0.380	0.380	30,000	11,400	0.3800	0.176	-	0.176	0.176	0.176	64,759	0.1760	-5.00%
1998-01-23	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-01-22	0	0.400	-	0.400	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1998-01-21	0	0.400	0.400	-	0.400	0.400	64,000	25,600	0.4000	0.185	0.185	-	0.185	0.185	138,153	0.1853	0.00%
1998-01-20	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-01-19	0	0.400	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-01-16	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.185	-	0.185	0.185	0.185	107,932	0.1853	0.00%
1998-01-15	0	0.400	-	0.400	0.400	0.400	220,000	88,500	0.4023	0.185	-	0.185	0.185	0.185	474,902	0.1864	-2.44%
1998-01-14	0	0.410	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1998-01-13	0	0.410	-	0.430	0.410	0.430	150,000	63,500	0.4233	0.190	-	0.199	0.190	0.199	323,797	0.1961	-5.75%
1998-01-12	0	0.435	0.430	0.450	0.435	0.485	690,000	313,550	0.4544	0.202	0.199	0.208	0.202	0.225	1,489,466	0.2105	-13.00%
1998-01-09	0	0.500	-	0.500	0.500	0.510	130,000	65,300	0.5023	0.232	-	0.232	0.232	0.236	280,624	0.2327	3.09%
1998-01-08	0	0.485	-	0.510	-	-	0	0	-	0.225	-	0.236	-	-	0	-	0.00%
1998-01-07	0	0.485	-	0.485	0.485	0.490	138,000	67,030	0.4857	0.225	-	0.225	0.225	0.227	297,893	0.2250	-4.90%
1998-01-06	0	0.510	0.510	0.550	0.510	0.510	5,000	2,510	0.5020	0.236	0.236	0.255	0.236	0.236	10,793	0.2326	-1.92%
1998-01-05	0	0.520	0.520	0.540	0.520	0.540	170,000	91,400	0.5376	0.241	0.241	0.250	0.241	0.250	366,970	0.2491	4.00%
1998-01-02	0	0.500	0.490	-	0.470	0.500	224,000	109,800	0.4902	0.232	0.227	-	0.218	0.232	483,537	0.2271	6.38%
1997-12-31	0	0.470	0.470	-	0.470	0.470	10,000	4,700	0.4700	0.218	0.218	-	0.218	0.218	21,586	0.2177	4.44%
1997-12-30	0	0.450	0.450	0.470	-	-	0	0	-	0.208	0.208	0.218	-	-	0	-	1.12%
1997-12-29	0	0.445	0.445	-	-	-	0	0	-	0.206	0.206	-	-	-	0	-	2.30%
1997-12-24	0	0.435	0.435	-	0.435	0.435	30,000	13,050	0.4350	0.202	0.202	-	0.202	0.202	64,759	0.2015	-3.33%
1997-12-23	0	0.450	0.450	-	0.450	0.450	45,000	20,200	0.4489	0.208	0.208	-	0.208	0.208	97,139	0.2079	4.65%
1997-12-22	0	0.430	0.420	-	-	-	0	0	-	0.199	0.195	-	-	-	0	-	0.00%
1997-12-19	0	0.430	0.430	-	0.425	0.430	14,000	5,960	0.4257	0.199	0.199	-	0.197	0.199	30,221	0.1972	-5.49%
1997-12-18	0	0.455	0.455	-	0.455	0.455	5,000	2,230	0.4460	0.211	0.211	-	0.211	0.211	10,793	0.2066	0.00%
1997-12-17	0	0.455	0.455	-	0.450	0.455	168,000	76,350	0.4545	0.211	0.211	-	0.208	0.211	362,653	0.2105	-5.21%
1997-12-16	0	0.480	0.480	0.500	0.440	0.480	44,000	19,600	0.4455	0.222	0.222	0.232	0.204	0.222	94,980	0.2064	4.35%
1997-12-15	0	0.460	0.460	0.480	0.460	0.460	2,000	920	0.4600	0.213	0.213	0.222	0.213	0.213	4,317	0.2131	-4.17%
1997-12-12	0	0.480	-	0.480	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-2.04%
1997-12-11	0	0.490	0.480	0.490	0.480	0.500	350,000	173,600	0.4960	0.227	0.222	0.227	0.222	0.232	755,526	0.2298	-3.92%
1997-12-10	0	0.510	0.510	0.530	0.510	0.510	120,000	61,200	0.5100	0.236	0.236	0.246	0.236	0.236	259,038	0.2363	-7.27%
1997-12-09	0	0.550	-	0.550	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-3.51%
1997-12-08	0	0.570	-	0.570	-	-	16,000	9,120	0.5700	0.264	-	0.264	-	-	34,538	0.2641	0.00%
1997-12-05	0	0.570	0.510	0.570	-	-	0	0	-	0.264	0.236	0.264	-	-	0	-	0.00%
1997-12-04	0	0.570	0.500	0.570	-	-	0	0	-	0.264	0.232	0.264	-	-	0	-	0.00%
1997-12-03	0	0.570	-	-	-	-	1,689	811	0.4802	0.264	-	-	-	-	3,646	0.2224	0.00%
1997-12-02	0	0.570	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1997-12-01	0	0.570	-	0.570	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
1997-11-28	0	0.570	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1997-11-27	0	0.590	-	0.590	-	-	0	0	-	0.264	-	0.264	-	-	0	-	-1.67%
1997-11-26	0	0.600	0.540	0.600	-	-	0	0	-	0.269	0.242	0.269	-	-	0	-	0.00%
1997-11-25	0	0.600	0.520	-	-	-	0	0	-	0.269	0.233	-	-	-	0	-	0.00%
1997-11-24	0	0.600	0.570	0.600	-	-	0	0	-	0.269	0.255	0.269	-	-	0	-	0.00%
1997-11-21	0	0.600	0.550	0.600	0.600	0.600	332,000	199,200	0.6000	0.269	0.246	0.269	0.269	0.269	741,817	0.2685	5.26%
1997-11-20	0	0.570	0.570	-	-	-	0	0	-	0.255	0.255	-	-	-	0	-	3.64%
1997-11-19	0	0.550	0.540	-	0.550	0.550	100,000	55,000	0.5500	0.246	0.242	-	0.246	0.246	223,439	0.2462	-5.17%
1997-11-18	0	0.580	0.580	-	0.580	0.580	62,000	35,960	0.5800	0.260	0.260	-	0.260	0.260	138,532	0.2596	0.00%
1997-11-17	0	0.580	0.580	-	0.580	0.600	152,000	90,160	0.5932	0.260	0.260	-	0.260	0.269	339,627	0.2655	-3.33%
1997-11-14	0	0.600	-	0.640	0.600	0.680	140,200	88,506	0.6313	0.269	-	0.286	0.269	0.304	313,261	0.2825	-10.45%
1997-11-13	0	0.670	-	0.710	-	-	0	0	-	0.300	-	0.318	-	-	0	-	0.00%
1997-11-12	0	0.670	-	0.690	-	-	0	0	-	0.300	-	0.309	-	-	0	-	0.00%
1997-11-11	0	0.670	-	0.700	-	-	0	0	-	0.300	-	0.313	-	-	0	-	0.00%
1997-11-10	0	0.670	-	0.700	-	-	1,000	590	0.5900	0.300	-	0.313	-	-	2,234	0.2641	0.00%
1997-11-07	0	0.670	0.640	0.670	0.650	0.670	120,000	79,200	0.6600	0.300	0.286	0.300	0.291	0.300	268,127	0.2954	0.00%
1997-11-06	0	0.670	0.670	0.700	0.670	0.670	10,000	6,700	0.6700	0.300	0.300	0.313	0.300	0.300	22,344	0.2999	-6.94%
1997-11-05	0	0.720	-	0.720	-	-	0	0	-	0.322	-	0.322	-	-	0	-	0.00%
1997-11-04	0	0.720	-	0.730	-	-	0	0	-	0.322	-	0.327	-	-	0	-	0.00%
1997-11-03	0	0.720	0.710	0.750	0.690	0.720	462,200	325,406	0.7040	0.322	0.318	0.336	0.309	0.322	1,032,734	0.3151	5.88%
1997-10-31	0	0.680	0.680	0.740	0.660	0.760	1,982,000	1,337,560	0.6749	0.304	0.304	0.331	0.295	0.340	4,428,558	0.3020	3.03%
1997-10-30	0	0.660	0.620	-	-	-	0	0	-	0.295	0.277	-	-	-	0	-	0.00%
1997-10-29	0	0.660	0.660	0.720	0.650	0.680	128,000	84,980	0.6639	0.295	0.295	0.322	0.291	0.304	286,002	0.2971	-12.00%
1997-10-28	0	0.750	-	0.750	-	-	0	0	-	0.336	-	0.336	-	-	0	-	0.00%
1997-10-27	0	0.750	-	0.760	-	-	0	0	-	0.336	-	0.340	-	-	0	-	0.00%
1997-10-24	0	0.750	-	0.770	-	-	0	0	-	0.336	-	0.345	-	-	0	-	0.00%
1997-10-23	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.336	-	0.336	0.336	0.336	22,344	0.3357	-6.25%
1997-10-22	0	0.800	-	0.800	0.800	0.800	60,000	48,000	0.8000	0.358	-	0.358	0.358	0.358	134,063	0.3580	0.00%
1997-10-21	0	0.800	0.780	0.850	0.800	0.810	240,000	193,000	0.8042	0.358	0.349	0.380	0.358	0.363	536,253	0.3599	-2.44%
1997-10-20	0	0.820	0.810	0.870	0.810	0.820	292,500	239,390	0.8184	0.367	0.363	0.389	0.363	0.367	653,559	0.3663	-3.53%
1997-10-17	0	0.850	0.850	0.920	0.850	0.850	20,000	17,000	0.8500	0.380	0.380	0.412	0.380	0.380	44,688	0.3804	-4.49%
1997-10-16	0	0.890	-	-	-	-	0	0	-	0.398	-	-	-	-	0	-	0.00%
1997-10-15	0	0.890	0.860	0.910	0.840	0.900	1,310,000	1,134,300	0.8659	0.398	0.385	0.407	0.376	0.403	2,927,049	0.3875	-2.20%
1997-10-14	0	0.910	0.910	0.950	0.910	0.940	250,000	230,800	0.9232	0.407	0.407	0.425	0.407	0.421	558,597	0.4132	-3.19%
1997-10-13	0	0.940	-	0.970	0.940	0.970	364,000	346,800	0.9527	0.421	-	0.434	0.421	0.434	813,317	0.4264	-3.09%
1997-10-09	0	0.970	0.970	1.010	0.970	1.050	560,000	575,200	1.0271	0.434	0.434	0.452	0.434	0.470	1,251,257	0.4597	-5.83%
1997-10-08	0	1.030	1.030	1.050	1.020	1.030	40,000	41,080	1.0270	0.461	0.461	0.470	0.457	0.461	89,376	0.4596	0.98%
1997-10-07	0	1.020	1.010	1.050	1.020	1.020	30,000	30,600	1.0200	0.457	0.452	0.470	0.457	0.457	67,032	0.4565	0.99%
1997-10-06	0	1.010	1.010	1.050	1.010	1.020	538,000	545,980	1.0148	0.452	0.452	0.470	0.452	0.457	1,202,101	0.4542	-3.81%
1997-10-03	0	1.050	-	1.100	1.050	1.050	56,000	58,800	1.0500	0.470	-	0.492	0.470	0.470	125,126	0.4699	-3.67%
1997-09-30	0	1.090	-	1.130	-	-	0	0	-	0.488	-	0.506	-	-	0	-	0.00%
1997-09-29	0	1.090	1.030	1.090	1.030	1.090	68,000	72,440	1.0653	0.488	0.461	0.488	0.461	0.488	151,938	0.4768	1.87%
1997-09-26	0	1.070	1.050	1.070	1.070	1.090	122,000	131,140	1.0749	0.479	0.470	0.479	0.479	0.488	272,595	0.4811	-0.93%
1997-09-25	0	1.080	1.080	1.100	1.070	1.080	250,000	269,420	1.0777	0.483	0.483	0.492	0.479	0.483	558,597	0.4823	0.93%
1997-09-24	0	1.070	1.070	1.100	1.040	1.110	179,000	192,700	1.0765	0.479	0.479	0.492	0.465	0.497	399,956	0.4818	1.90%
1997-09-23	0	1.050	1.040	-	1.050	1.050	40,000	42,000	1.0500	0.470	0.465	-	0.470	0.470	89,376	0.4699	-0.94%
1997-09-22	0	1.060	1.060	1.180	1.060	1.150	244,000	270,720	1.1095	0.474	0.474	0.528	0.474	0.515	545,191	0.4966	-7.83%
1997-09-19	0	1.150	1.150	1.200	1.150	1.200	238,000	277,600	1.1664	0.515	0.515	0.537	0.515	0.537	531,784	0.5220	-0.86%
1997-09-18	0	1.160	1.130	1.200	1.160	1.200	200,000	236,000	1.1800	0.519	0.506	0.537	0.519	0.537	446,878	0.5281	-4.92%
1997-09-16	0	1.220	1.190	1.230	1.150	1.220	596,000	717,320	1.2036	0.546	0.533	0.550	0.515	0.546	1,331,695	0.5387	5.17%
1997-09-15	0	1.160	1.090	1.190	1.120	1.210	698,000	823,500	1.1798	0.519	0.488	0.533	0.501	0.542	1,559,603	0.5280	12.62%
1997-09-12	0	1.030	1.030	-	1.030	1.050	175,000	182,590	1.0434	0.461	0.461	-	0.461	0.470	391,018	0.4670	-1.90%
1997-09-11	0	1.050	1.020	-	1.010	1.050	53,200	55,100	1.0357	0.470	0.457	-	0.452	0.470	118,869	0.4635	0.00%
1997-09-10	0	1.050	1.050	-	1.030	1.040	140,000	145,340	1.0381	0.470	0.470	-	0.461	0.465	312,814	0.4646	0.96%
1997-09-09	0	1.040	1.030	1.080	1.000	1.040	128,000	132,880	1.0381	0.465	0.461	0.483	0.448	0.465	286,002	0.4646	4.00%
1997-09-08	0	1.000	0.980	1.050	1.000	1.050	320,000	324,700	1.0147	0.448	0.439	0.470	0.448	0.470	715,004	0.4541	0.00%
1997-09-05	0	1.000	1.000	-	1.000	1.000	80,000	80,000	1.0000	0.448	0.448	-	0.448	0.448	178,751	0.4475	-3.85%
1997-09-04	0	1.040	1.000	1.100	1.040	1.130	628,000	682,880	1.0874	0.465	0.448	0.492	0.465	0.506	1,403,196	0.4867	-9.57%
1997-09-03	0	1.150	1.150	1.180	1.050	1.180	1,178,000	1,343,600	1.1406	0.515	0.515	0.528	0.470	0.528	2,632,109	0.5105	9.52%
1997-09-02	0	1.050	-	1.050	1.050	1.050	212,000	222,600	1.0500	0.470	-	0.470	0.470	0.470	473,690	0.4699	-11.02%
1997-09-01	0	1.180	-	1.180	1.180	1.180	20,000	23,600	1.1800	0.528	-	0.528	0.528	0.528	44,688	0.5281	1.72%
1997-08-29	0	1.160	1.130	1.240	1.160	1.200	816,000	952,760	1.1676	0.519	0.506	0.555	0.519	0.537	1,823,261	0.5226	-3.33%
1997-08-28	0	1.200	1.200	1.230	1.160	1.340	1,318,000	1,603,500	1.2166	0.537	0.537	0.550	0.519	0.600	2,944,924	0.5445	-0.83%
1997-08-27	0	1.210	1.210	1.240	1.150	1.260	1,539,000	1,862,240	1.2100	0.542	0.542	0.555	0.515	0.564	3,438,724	0.5415	-3.97%
1997-08-26	0	1.260	1.260	1.300	1.260	1.480	981,500	1,344,327	1.3697	0.564	0.564	0.582	0.564	0.662	2,193,052	0.6130	-14.86%
1997-08-25	0	1.480	1.460	1.480	1.300	1.590	5,285,500	7,926,925	1.4997	0.662	0.653	0.662	0.582	0.712	11,809,860	0.6712	22.31%
1997-08-22	0	1.210	1.210	-	1.030	1.190	3,481,400	3,908,940	1.1228	0.542	0.542	-	0.461	0.533	7,778,800	0.5025	19.80%
1997-08-21	0	1.010	1.010	1.030	0.960	1.030	1,264,000	1,269,960	1.0047	0.452	0.452	0.461	0.430	0.461	2,824,267	0.4497	6.32%
1997-08-20	0	0.950	0.950	0.990	0.940	1.000	1,024,000	986,560	0.9634	0.425	0.425	0.443	0.421	0.448	2,288,014	0.4312	5.56%
1997-08-19	0	0.900	0.900	0.920	0.900	0.990	813,000	765,540	0.9416	0.403	0.403	0.412	0.403	0.443	1,816,558	0.4214	-5.26%
1997-08-15	0	0.950	0.950	0.970	0.900	1.030	1,572,000	1,535,960	0.9771	0.425	0.425	0.434	0.403	0.461	3,512,458	0.4373	7.95%
1997-08-14	0	0.880	0.880	0.890	0.870	0.890	441,000	387,440	0.8785	0.394	0.394	0.398	0.389	0.398	985,365	0.3932	3.53%
1997-08-13	0	0.850	0.850	0.870	0.850	0.870	189,000	162,140	0.8579	0.380	0.380	0.389	0.380	0.389	422,299	0.3839	-1.16%
1997-08-12	0	0.860	0.830	0.860	0.850	0.860	214,000	183,200	0.8561	0.385	0.371	0.385	0.380	0.385	478,159	0.3831	1.18%
1997-08-11	0	0.850	0.850	0.870	0.840	0.870	360,000	307,100	0.8531	0.380	0.380	0.389	0.376	0.389	804,380	0.3818	-1.16%
1997-08-08	0	0.860	0.840	0.860	0.840	0.860	108,000	91,720	0.8493	0.385	0.376	0.385	0.376	0.385	241,314	0.3801	3.61%
1997-08-07	0	0.830	0.830	0.850	0.830	0.880	512,000	438,560	0.8566	0.371	0.371	0.380	0.371	0.394	1,144,007	0.3834	-1.19%
1997-08-06	0	0.840	0.840	0.850	0.830	0.830	100,000	83,000	0.8300	0.376	0.376	0.380	0.371	0.371	223,439	0.3715	0.00%
1997-08-05	0	0.840	0.840	0.850	0.830	0.850	318,000	268,000	0.8428	0.376	0.376	0.380	0.371	0.380	710,535	0.3772	-1.18%
1997-08-04	0	0.850	0.830	0.850	0.830	0.850	300,000	250,420	0.8347	0.380	0.371	0.380	0.371	0.380	670,316	0.3736	0.00%
1997-08-01	0	0.850	0.840	0.850	0.820	0.850	478,200	398,166	0.8326	0.380	0.376	0.380	0.367	0.380	1,068,484	0.3726	1.19%
1997-07-31	0	0.840	0.820	0.840	0.800	0.850	804,000	665,520	0.8278	0.376	0.367	0.376	0.358	0.380	1,796,448	0.3705	5.00%
1997-07-30	0	0.800	0.800	0.820	0.800	0.800	118,000	94,400	0.8000	0.358	0.358	0.367	0.358	0.358	263,658	0.3580	1.27%
1997-07-29	0	0.790	0.790	0.820	0.790	0.810	144,000	114,730	0.7967	0.354	0.354	0.367	0.354	0.363	321,752	0.3566	-1.25%
1997-07-28	0	0.800	0.800	0.820	0.800	0.820	249,000	201,840	0.8106	0.358	0.358	0.367	0.358	0.367	556,363	0.3628	0.00%
1997-07-25	0	0.800	0.800	0.820	0.800	0.810	267,000	213,640	0.8001	0.358	0.358	0.367	0.358	0.363	596,582	0.3581	0.00%
1997-07-24	0	0.800	0.800	0.810	0.800	0.800	90,000	72,000	0.8000	0.358	0.358	0.363	0.358	0.358	201,095	0.3580	-3.61%
1997-07-23	0	0.830	0.810	0.830	0.790	0.830	41,000	33,050	0.8061	0.371	0.363	0.371	0.354	0.371	91,610	0.3608	1.22%
1997-07-22	0	0.820	0.820	0.840	0.820	0.860	688,400	579,944	0.8425	0.367	0.367	0.376	0.367	0.385	1,538,153	0.3770	0.00%
1997-07-21	0	0.820	0.820	0.830	0.800	0.820	788,000	635,120	0.8060	0.367	0.367	0.371	0.358	0.367	1,760,698	0.3607	3.80%
1997-07-18	0	0.790	0.780	0.800	0.770	0.800	117,200	91,848	0.7837	0.354	0.349	0.358	0.345	0.358	261,870	0.3507	2.60%
1997-07-17	0	0.770	0.770	0.780	0.760	0.780	280,000	215,020	0.7679	0.345	0.345	0.349	0.340	0.349	625,629	0.3437	-2.53%
1997-07-16	0	0.790	0.790	0.800	0.790	0.800	368,000	294,320	0.7998	0.354	0.354	0.358	0.354	0.358	822,255	0.3579	1.28%
1997-07-15	0	0.780	0.780	0.790	0.770	0.840	1,719,200	1,371,488	0.7977	0.349	0.349	0.354	0.345	0.376	3,841,360	0.3570	2.63%
1997-07-14	0	0.760	0.740	0.760	0.760	0.780	90,000	69,200	0.7689	0.340	0.331	0.340	0.340	0.349	201,095	0.3441	-2.56%
1997-07-11	0	0.780	0.770	0.780	0.730	0.780	154,000	116,940	0.7594	0.349	0.345	0.349	0.327	0.349	344,096	0.3398	4.00%
1997-07-10	0	0.750	0.740	0.750	0.710	0.750	57,000	41,150	0.7219	0.336	0.331	0.336	0.318	0.336	127,360	0.3231	5.63%
1997-07-09	0	0.710	0.710	0.750	0.710	0.710	10,000	7,100	0.7100	0.318	0.318	0.336	0.318	0.318	22,344	0.3178	-5.33%
1997-07-08	0	0.750	0.710	-	0.750	0.750	20,000	15,000	0.7500	0.336	0.318	-	0.336	0.336	44,688	0.3357	5.63%
1997-07-07	0	0.710	0.710	-	-	-	0	0	-	0.318	0.318	-	-	-	0	-	0.00%
1997-07-04	0	0.710	0.710	0.750	-	-	0	0	-	0.318	0.318	0.336	-	-	0	-	1.43%
1997-07-03	0	0.700	0.700	0.780	0.700	0.700	20,000	14,000	0.7000	0.313	0.313	0.349	0.313	0.313	44,688	0.3133	-5.41%
1997-06-27	0	0.740	0.740	0.770	0.740	0.740	20,000	14,800	0.7400	0.331	0.331	0.345	0.331	0.331	44,688	0.3312	1.37%
1997-06-26	0	0.730	0.730	0.780	0.730	0.750	64,000	47,920	0.7488	0.327	0.327	0.349	0.327	0.336	143,001	0.3351	-7.59%
1997-06-25	0	0.790	0.750	0.790	-	-	1,000	700	0.7000	0.354	0.336	0.354	-	-	2,234	0.3133	0.00%
1997-06-24	0	0.790	0.760	0.790	0.740	0.790	102,000	76,680	0.7518	0.354	0.340	0.354	0.331	0.354	227,908	0.3365	5.33%
1997-06-23	0	0.750	0.750	0.800	0.750	0.750	100,000	75,000	0.7500	0.336	0.336	0.358	0.336	0.336	223,439	0.3357	-5.06%
1997-06-20	0	0.790	0.770	0.800	-	-	0	0	-	0.354	0.345	0.358	-	-	0	-	0.00%
1997-06-19	0	0.790	0.770	0.800	0.780	0.800	42,000	33,540	0.7986	0.354	0.345	0.358	0.349	0.358	93,844	0.3574	-1.25%
1997-06-18	0	0.800	0.780	0.800	0.770	0.800	373,000	283,050	0.7588	0.358	0.349	0.358	0.345	0.358	833,427	0.3396	0.00%
1997-06-17	0	0.800	0.770	0.800	0.760	0.800	548,000	432,360	0.7890	0.358	0.345	0.358	0.340	0.358	1,224,445	0.3531	1.27%
1997-06-16	0	0.790	0.780	0.800	0.720	0.790	181,000	140,200	0.7746	0.354	0.349	0.358	0.322	0.354	404,424	0.3467	8.22%
1997-06-13	0	0.730	0.730	0.750	0.730	0.740	112,000	82,560	0.7371	0.327	0.327	0.336	0.327	0.331	250,251	0.3299	2.82%
1997-06-12	0	0.710	0.710	0.740	0.700	0.740	236,800	172,064	0.7266	0.318	0.318	0.331	0.313	0.331	529,103	0.3252	-6.58%
1997-06-11	0	0.760	0.750	0.760	0.750	0.760	65,000	48,990	0.7537	0.340	0.336	0.340	0.336	0.340	145,235	0.3373	0.00%
1997-06-10	0	0.760	0.750	0.760	0.760	0.770	106,000	81,120	0.7653	0.340	0.336	0.340	0.340	0.345	236,845	0.3425	-2.56%
1997-06-06	0	0.780	0.760	0.780	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
1997-06-05	0	0.780	0.760	0.790	0.770	0.780	146,000	113,560	0.7778	0.349	0.340	0.354	0.345	0.349	326,221	0.3481	2.63%
1997-06-04	0	0.760	0.760	0.780	0.760	0.780	376,000	292,060	0.7768	0.340	0.340	0.349	0.340	0.349	840,130	0.3476	-2.56%
1997-06-03	0	0.780	0.760	0.790	0.750	0.780	183,600	142,672	0.7771	0.349	0.340	0.354	0.336	0.349	410,234	0.3478	6.85%
1997-06-02	0	0.730	0.730	0.780	0.720	0.720	8,000	5,760	0.7200	0.327	0.327	0.349	0.322	0.322	17,875	0.3222	-3.95%
1997-05-30	0	0.760	0.730	0.760	0.710	0.760	20,000	15,100	0.7550	0.340	0.327	0.340	0.318	0.340	44,688	0.3379	1.33%
1997-05-29	0	0.750	0.740	0.790	0.750	0.800	200,000	152,040	0.7602	0.336	0.331	0.354	0.336	0.358	446,878	0.3402	-1.32%
1997-05-28	0	0.760	0.760	0.790	0.760	0.790	232,000	179,620	0.7742	0.340	0.340	0.354	0.340	0.354	518,378	0.3465	-5.00%
1997-05-27	0	0.800	0.760	0.800	0.750	0.800	132,000	101,040	0.7655	0.358	0.340	0.358	0.336	0.358	294,939	0.3426	5.26%
1997-05-26	0	0.760	0.760	0.800	0.760	0.780	161,000	122,720	0.7622	0.340	0.340	0.358	0.340	0.349	359,737	0.3411	-2.56%
1997-05-23	0	0.780	0.740	0.810	-	-	0	0	-	0.349	0.331	0.363	-	-	0	-	0.00%
1997-05-22	0	0.780	-	0.780	0.800	0.800	6,000	4,800	0.8000	0.349	-	0.349	0.358	0.358	13,406	0.3580	-2.50%
1997-05-21	0	0.800	-	0.810	-	-	0	0	-	0.358	-	0.363	-	-	0	-	0.00%
1997-05-20	0	0.800	-	0.800	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
1997-05-19	0	0.800	0.750	0.800	0.740	0.800	222,000	166,400	0.7495	0.358	0.336	0.358	0.331	0.358	496,034	0.3355	2.56%
1997-05-16	0	0.780	0.780	0.810	0.780	0.810	100,000	78,300	0.7830	0.349	0.349	0.363	0.349	0.363	223,439	0.3504	-3.70%
1997-05-15	0	0.810	0.790	0.820	0.800	0.870	1,143,000	938,270	0.8209	0.363	0.354	0.367	0.358	0.389	2,553,906	0.3674	-2.41%
1997-05-14	0	0.830	0.810	0.830	0.730	0.830	924,500	743,160	0.8039	0.371	0.363	0.371	0.327	0.371	2,065,692	0.3598	9.21%
1997-05-13	0	0.760	0.760	0.770	0.760	0.770	420,000	320,500	0.7631	0.340	0.340	0.345	0.340	0.345	938,443	0.3415	-2.56%
1997-05-12	0	0.780	0.760	0.780	0.720	0.780	297,500	224,790	0.7556	0.349	0.340	0.349	0.322	0.349	664,731	0.3382	6.85%
1997-05-09	0	0.730	0.730	0.760	0.720	0.730	110,000	80,200	0.7291	0.327	0.327	0.340	0.322	0.327	245,783	0.3263	-2.67%
1997-05-08	0	0.750	0.750	0.770	0.750	0.760	178,000	134,740	0.7570	0.336	0.336	0.345	0.336	0.340	397,721	0.3388	-2.60%
1997-05-07	0	0.770	0.730	0.770	0.740	0.770	50,800	38,568	0.7592	0.345	0.327	0.345	0.331	0.345	113,507	0.3398	4.05%
1997-05-06	0	0.740	0.720	0.750	0.740	0.740	110,000	81,400	0.7400	0.331	0.322	0.336	0.331	0.331	245,783	0.3312	-2.63%
1997-05-05	0	0.760	0.750	0.780	0.760	0.800	149,000	115,720	0.7766	0.340	0.336	0.349	0.340	0.358	332,924	0.3476	-1.30%
1997-05-02	0	0.770	0.750	0.780	0.720	0.780	370,000	279,800	0.7562	0.345	0.336	0.349	0.322	0.349	826,724	0.3384	6.94%
1997-05-01	0	0.720	0.710	0.740	0.720	0.730	320,000	231,480	0.7234	0.322	0.318	0.331	0.322	0.327	715,004	0.3237	0.00%
1997-04-30	0	0.720	0.700	0.720	0.700	0.720	296,000	210,600	0.7115	0.322	0.313	0.322	0.313	0.322	661,379	0.3184	2.86%
1997-04-29	0	0.700	0.700	0.750	0.700	0.700	234,000	163,680	0.6995	0.313	0.313	0.336	0.313	0.313	522,847	0.3131	-2.78%
1997-04-28	0	0.720	0.720	0.740	0.720	0.720	84,000	60,480	0.7200	0.322	0.322	0.331	0.322	0.322	187,689	0.3222	0.00%
1997-04-25	0	0.720	0.710	0.740	0.720	0.760	456,000	332,380	0.7289	0.322	0.318	0.331	0.322	0.340	1,018,881	0.3262	0.00%
1997-04-24	0	0.720	0.720	0.750	0.720	0.760	334,000	244,020	0.7306	0.322	0.322	0.336	0.322	0.340	746,286	0.3270	-4.00%
1997-04-23	0	0.750	0.720	0.750	0.730	0.750	449,000	335,280	0.7467	0.336	0.322	0.336	0.327	0.336	1,003,240	0.3342	7.14%
1997-04-22	0	0.700	0.700	0.750	0.700	0.700	108,000	75,600	0.7000	0.313	0.313	0.336	0.313	0.313	241,314	0.3133	-1.41%
1997-04-21	0	0.710	0.700	0.720	0.710	0.720	200,000	142,200	0.7110	0.318	0.313	0.322	0.318	0.322	446,878	0.3182	-1.39%
1997-04-18	0	0.720	0.710	0.720	0.710	0.730	466,000	333,020	0.7146	0.322	0.318	0.322	0.318	0.327	1,041,225	0.3198	0.00%
1997-04-17	0	0.720	0.700	0.740	0.720	0.720	100,000	72,000	0.7200	0.322	0.313	0.331	0.322	0.322	223,439	0.3222	0.00%
1997-04-16	0	0.720	0.700	0.750	-	-	0	0	-	0.322	0.313	0.336	-	-	0	-	0.00%
1997-04-15	0	0.720	-	0.720	0.720	0.720	20,000	14,400	0.7200	0.322	-	0.322	0.322	0.322	44,688	0.3222	0.00%
1997-04-14	0	0.720	0.710	0.750	0.700	0.720	110,000	78,200	0.7109	0.322	0.318	0.336	0.313	0.322	245,783	0.3182	-1.37%
1997-04-11	0	0.730	0.720	0.750	0.730	0.730	150,000	109,500	0.7300	0.327	0.322	0.336	0.327	0.327	335,158	0.3267	0.00%
1997-04-10	0	0.730	0.730	0.750	0.730	0.740	110,000	81,300	0.7391	0.327	0.327	0.336	0.327	0.331	245,783	0.3308	-1.35%
1997-04-09	0	0.740	0.740	0.750	0.730	0.740	414,000	306,000	0.7391	0.331	0.331	0.336	0.327	0.331	925,037	0.3308	2.78%
1997-04-08	0	0.720	0.720	0.730	0.700	0.710	108,000	75,800	0.7019	0.322	0.322	0.327	0.313	0.318	241,314	0.3141	-1.37%
1997-04-07	0	0.730	-	0.730	0.730	0.730	120,000	83,600	0.6967	0.327	-	0.327	0.327	0.327	268,127	0.3118	0.00%
1997-04-04	0	0.730	0.730	0.750	0.730	0.730	6,000	4,380	0.7300	0.327	0.327	0.336	0.327	0.327	13,406	0.3267	1.39%
1997-04-03	0	0.720	0.680	0.760	0.720	0.720	30,000	21,600	0.7200	0.322	0.304	0.340	0.322	0.322	67,032	0.3222	1.41%
1997-04-02	0	0.710	0.700	0.750	-	-	0	0	-	0.318	0.313	0.336	-	-	0	-	0.00%
1997-04-01	0	0.710	0.710	0.740	0.700	0.710	90,000	63,400	0.7044	0.318	0.318	0.331	0.313	0.318	201,095	0.3153	-4.05%
1997-03-27	0	0.740	0.740	0.760	0.740	0.770	160,000	120,700	0.7544	0.331	0.331	0.340	0.331	0.345	357,502	0.3376	-2.63%
1997-03-26	0	0.760	0.740	0.780	0.750	0.770	769,000	582,460	0.7574	0.340	0.331	0.349	0.336	0.345	1,718,245	0.3390	1.33%
1997-03-25	0	0.750	0.750	0.760	0.750	0.780	1,402,800	1,069,978	0.7627	0.336	0.336	0.340	0.336	0.349	3,134,400	0.3414	2.74%
1997-03-24	0	0.730	0.730	0.750	0.710	0.790	910,000	677,570	0.7446	0.327	0.327	0.336	0.318	0.354	2,033,293	0.3332	8.96%
1997-03-21	0	0.670	0.670	0.700	0.670	0.670	24,000	16,080	0.6700	0.300	0.300	0.313	0.300	0.300	53,625	0.2999	0.00%
1997-03-20	0	0.670	0.670	0.690	0.660	0.700	258,000	177,760	0.6890	0.300	0.300	0.309	0.295	0.313	576,472	0.3084	-10.67%
1997-03-19	0	0.750	0.700	0.750	0.700	0.810	1,265,000	954,660	0.7547	0.336	0.313	0.336	0.313	0.363	2,826,501	0.3378	-2.60%
1997-03-18	0	0.770	0.770	0.780	0.720	0.770	974,000	728,520	0.7480	0.345	0.345	0.349	0.322	0.345	2,176,294	0.3348	4.05%
1997-03-17	0	0.740	0.720	0.760	0.720	0.740	304,600	222,936	0.7319	0.331	0.322	0.340	0.322	0.331	680,595	0.3276	5.71%
1997-03-14	0	0.700	0.660	0.700	-	-	0	0	-	0.313	0.295	0.313	-	-	0	-	0.00%
1997-03-13	0	0.700	0.660	0.700	0.660	0.700	97,000	64,780	0.6678	0.313	0.295	0.313	0.295	0.313	216,736	0.2989	6.06%
1997-03-12	0	0.660	0.660	0.700	0.660	0.680	245,000	165,540	0.6757	0.295	0.295	0.313	0.295	0.304	547,425	0.3024	0.00%
1997-03-11	0	0.660	0.660	0.680	0.650	0.660	216,000	142,160	0.6581	0.295	0.295	0.304	0.291	0.295	482,628	0.2946	1.54%
1997-03-10	0	0.650	0.650	0.680	0.650	0.680	430,000	280,600	0.6526	0.291	0.291	0.304	0.291	0.304	960,787	0.2921	-2.99%
1997-03-07	0	0.670	0.670	0.730	0.670	0.690	132,000	91,040	0.6897	0.300	0.300	0.327	0.300	0.309	294,939	0.3087	-2.90%
1997-03-06	0	0.690	0.680	0.690	0.660	0.690	144,000	97,920	0.6800	0.309	0.304	0.309	0.295	0.309	321,752	0.3043	4.55%
1997-03-05	0	0.660	0.660	0.700	-	-	0	0	-	0.295	0.295	0.313	-	-	0	-	0.00%
1997-03-04	0	0.660	0.660	0.700	0.660	0.680	99,000	65,600	0.6626	0.295	0.295	0.313	0.295	0.304	221,204	0.2966	-2.94%
1997-03-03	0	0.680	0.660	0.680	0.650	0.680	52,600	35,660	0.6779	0.304	0.295	0.304	0.291	0.304	117,529	0.3034	3.03%
1997-02-28	0	0.660	0.660	0.700	0.650	0.680	246,000	163,720	0.6655	0.295	0.295	0.313	0.291	0.304	549,660	0.2979	1.54%
1997-02-27	0	0.650	0.650	0.670	0.650	0.650	39,000	25,300	0.6487	0.291	0.291	0.300	0.291	0.291	87,141	0.2903	0.00%
1997-02-26	0	0.650	0.620	0.650	0.650	0.670	70,000	45,700	0.6529	0.291	0.277	0.291	0.291	0.300	156,407	0.2922	-4.41%
1997-02-25	0	0.680	0.680	-	0.640	0.660	14,000	9,000	0.6429	0.304	0.304	-	0.286	0.295	31,281	0.2877	0.00%
1997-02-24	0	0.680	-	0.720	-	-	0	0	-	0.304	-	0.322	-	-	0	-	0.00%
1997-02-21	0	0.680	-	0.720	-	-	0	0	-	0.304	-	0.322	-	-	0	-	0.00%
1997-02-20	0	0.680	0.640	0.720	0.680	0.680	30,000	20,400	0.6800	0.304	0.286	0.322	0.304	0.304	67,032	0.3043	-4.23%
1997-02-19	0	0.710	-	0.710	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
1997-02-18	0	0.710	-	0.710	-	-	0	0	-	0.318	-	0.318	-	-	0	-	-1.39%
1997-02-17	0	0.720	-	0.720	-	-	0	0	-	0.322	-	0.322	-	-	0	-	-1.37%
1997-02-14	0	0.730	-	0.730	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
1997-02-13	0	0.730	-	0.730	0.730	0.740	70,000	51,400	0.7343	0.327	-	0.327	0.327	0.331	156,407	0.3286	0.00%
1997-02-12	0	0.730	0.730	0.740	0.700	0.740	524,000	377,860	0.7211	0.327	0.327	0.331	0.313	0.331	1,170,819	0.3227	7.35%
1997-02-11	0	0.680	0.650	0.680	0.680	0.680	30,000	20,400	0.6800	0.304	0.291	0.304	0.304	0.304	67,032	0.3043	-5.56%
1997-02-10	0	0.720	0.700	0.730	0.670	0.730	404,000	288,140	0.7132	0.322	0.313	0.327	0.300	0.327	902,693	0.3192	2.86%
1997-02-05	0	0.700	0.700	0.710	0.650	0.700	162,000	110,220	0.6804	0.313	0.313	0.318	0.291	0.313	361,971	0.3045	14.75%
1997-02-04	0	0.610	0.610	0.650	0.600	0.610	22,000	13,320	0.6055	0.273	0.273	0.291	0.269	0.273	49,157	0.2710	-3.17%
1997-02-03	0	0.630	0.600	0.630	-	-	0	0	-	0.282	0.269	0.282	-	-	0	-	-5.97%
1997-01-31	0	0.670	0.610	0.670	0.620	0.670	40,000	25,660	0.6415	0.300	0.273	0.300	0.277	0.300	89,376	0.2871	3.08%
1997-01-30	0	0.650	0.610	0.660	0.650	0.660	262,850	171,292	0.6517	0.291	0.273	0.295	0.291	0.295	587,309	0.2917	0.00%
1997-01-29	0	0.650	0.610	0.660	0.650	0.650	200,000	130,000	0.6500	0.291	0.273	0.295	0.291	0.291	446,878	0.2909	0.00%
1997-01-28	0	0.650	-	-	-	-	6,935	4,161	0.6000	0.291	-	-	-	-	15,495	0.2685	0.00%
1997-01-27	0	0.650	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1997-01-24	0	0.650	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1997-01-23	0	0.650	-	0.670	-	-	20,000	13,000	0.6500	0.291	-	0.300	-	-	44,688	0.2909	0.00%
1997-01-22	0	0.650	0.630	0.650	0.640	0.650	127,800	82,864	0.6484	0.291	0.282	0.291	0.286	0.291	285,555	0.2902	0.00%
1997-01-21	0	0.650	0.620	0.650	0.620	0.650	195,000	123,160	0.6316	0.291	0.277	0.291	0.277	0.291	435,706	0.2827	3.17%
1997-01-20	0	0.630	0.610	-	-	-	0	0	-	0.282	0.273	-	-	-	0	-	0.00%
1997-01-17	0	0.630	0.610	0.650	0.610	0.630	40,000	24,800	0.6200	0.282	0.273	0.291	0.273	0.282	89,376	0.2775	-1.56%
1997-01-16	0	0.640	0.640	0.660	0.630	0.650	106,000	68,350	0.6448	0.286	0.286	0.295	0.282	0.291	236,845	0.2886	-1.54%
1997-01-15	0	0.650	0.630	0.660	0.650	0.650	130,000	84,500	0.6500	0.291	0.282	0.295	0.291	0.291	290,470	0.2909	0.00%
1997-01-14	0	0.650	0.630	0.670	-	-	0	0	-	0.291	0.282	0.300	-	-	0	-	0.00%
1997-01-13	0	0.650	0.650	0.670	0.650	0.650	100,000	64,900	0.6490	0.291	0.291	0.300	0.291	0.291	223,439	0.2905	-2.99%
1997-01-10	0	0.670	0.640	0.700	0.630	0.670	114,000	73,920	0.6484	0.300	0.286	0.313	0.282	0.300	254,720	0.2902	6.35%
1997-01-09	0	0.630	0.630	0.660	0.610	0.620	130,000	79,600	0.6123	0.282	0.282	0.295	0.273	0.277	290,470	0.2740	-4.55%
1997-01-08	0	0.660	0.630	0.680	0.650	0.660	127,700	83,420	0.6532	0.295	0.282	0.304	0.291	0.295	285,331	0.2924	1.54%
1997-01-07	0	0.650	0.620	0.650	0.600	0.650	25,000	15,120	0.6048	0.291	0.277	0.291	0.269	0.291	55,860	0.2707	0.00%
1997-01-06	0	0.650	0.620	0.690	0.650	0.650	40,000	26,000	0.6500	0.291	0.277	0.309	0.291	0.291	89,376	0.2909	6.56%
1997-01-03	0	0.610	0.610	0.640	0.600	0.610	30,000	18,200	0.6067	0.273	0.273	0.286	0.269	0.273	67,032	0.2715	1.67%
1997-01-02	0	0.600	0.600	0.620	0.600	0.600	12,000	7,200	0.6000	0.269	0.269	0.277	0.269	0.269	26,813	0.2685	-3.23%
1996-12-31	0	0.620	0.620	-	0.620	0.620	10,000	6,200	0.6200	0.277	0.277	-	0.277	0.277	22,344	0.2775	0.00%
1996-12-30	0	0.620	0.620	0.660	0.620	0.630	74,000	46,280	0.6254	0.277	0.277	0.295	0.277	0.282	165,345	0.2799	3.33%
1996-12-27	0	0.600	0.600	-	0.600	0.600	6,250	3,735	0.5976	0.269	0.269	-	0.269	0.269	13,965	0.2675	-4.76%
1996-12-24	0	0.630	-	0.630	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-1.56%
1996-12-23	0	0.640	0.630	0.660	0.640	0.640	86,000	55,040	0.6400	0.286	0.282	0.295	0.286	0.286	192,157	0.2864	0.00%
1996-12-20	0	0.640	0.620	0.640	-	-	0	0	-	0.286	0.277	0.286	-	-	0	-	0.00%
1996-12-19	0	0.640	0.630	0.660	0.630	0.640	235,400	150,528	0.6395	0.286	0.282	0.295	0.282	0.286	525,975	0.2862	0.00%
1996-12-18	0	0.640	0.630	0.670	0.630	0.640	174,000	110,420	0.6346	0.286	0.282	0.300	0.282	0.286	388,784	0.2840	1.59%
1996-12-17	0	0.630	0.630	0.660	0.630	0.630	70,000	44,100	0.6300	0.282	0.282	0.295	0.282	0.282	156,407	0.2820	-4.55%
1996-12-16	0	0.660	-	0.690	-	-	0	0	-	0.295	-	0.309	-	-	0	-	0.00%
1996-12-13	0	0.660	0.630	0.680	-	-	0	0	-	0.295	0.282	0.304	-	-	0	-	0.00%
1996-12-12	0	0.660	-	0.680	-	-	0	0	-	0.295	-	0.304	-	-	0	-	0.00%
1996-12-11	0	0.660	0.650	0.690	0.660	0.660	50,000	33,000	0.6600	0.295	0.291	0.309	0.295	0.295	111,719	0.2954	0.00%
1996-12-10	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.295	0.295	0.304	0.295	0.295	89,376	0.2954	4.76%
1996-12-09	0	0.630	0.630	0.670	0.620	0.620	11,000	6,820	0.6200	0.282	0.282	0.300	0.277	0.277	24,578	0.2775	-3.08%
1996-12-06	0	0.650	0.650	0.670	0.650	0.690	243,125	160,358	0.6596	0.291	0.291	0.300	0.291	0.309	543,236	0.2952	-5.80%
1996-12-05	0	0.690	0.690	0.700	0.690	0.730	280,000	197,760	0.7063	0.309	0.309	0.313	0.309	0.327	625,629	0.3161	-4.17%
1996-12-04	0	0.720	0.690	0.750	0.690	0.770	1,456,800	1,076,480	0.7389	0.322	0.309	0.336	0.309	0.345	3,255,057	0.3307	2.86%
1996-12-03	0	0.700	0.690	0.710	0.640	0.700	623,200	413,374	0.6633	0.313	0.309	0.318	0.286	0.313	1,392,471	0.2969	11.11%
1996-12-02	0	0.630	0.630	0.640	0.630	0.630	50,750	31,928	0.6291	0.282	0.282	0.286	0.282	0.282	113,395	0.2816	1.61%
1996-11-29	0	0.620	0.620	0.640	0.620	0.650	252,000	159,540	0.6331	0.277	0.277	0.286	0.277	0.291	563,066	0.2833	0.00%
1996-11-28	0	0.620	0.600	-	-	-	0	0	-	0.277	0.269	-	-	-	0	-	0.00%
1996-11-27	0	0.620	0.600	0.620	0.600	0.630	174,000	108,060	0.6210	0.277	0.269	0.277	0.269	0.282	388,784	0.2779	3.33%
1996-11-26	0	0.600	0.600	0.610	0.600	0.620	370,000	227,200	0.6141	0.269	0.269	0.273	0.269	0.277	826,724	0.2748	0.00%
1996-11-25	0	0.600	0.590	0.610	0.600	0.630	276,000	170,560	0.6180	0.269	0.264	0.273	0.269	0.282	616,691	0.2766	-1.64%
1996-11-22	0	0.610	0.600	0.640	0.600	0.610	114,000	69,380	0.6086	0.273	0.269	0.286	0.269	0.273	254,720	0.2724	0.00%
1996-11-21	0	0.610	0.610	0.640	0.610	0.610	12,000	7,320	0.6100	0.273	0.273	0.286	0.273	0.273	26,813	0.2730	-1.61%
1996-11-20	0	0.620	0.620	0.640	0.610	0.640	223,000	137,690	0.6174	0.277	0.277	0.286	0.273	0.286	498,269	0.2763	0.00%
1996-11-19	0	0.620	0.620	0.630	0.620	0.640	46,000	29,020	0.6309	0.277	0.277	0.282	0.277	0.286	102,782	0.2823	-8.82%
1996-11-18	0	0.680	-	0.680	0.680	0.680	50,000	34,000	0.6800	0.304	-	0.304	0.304	0.304	111,719	0.3043	0.00%
1996-11-15	0	0.680	0.660	0.690	0.680	0.680	35,000	23,720	0.6777	0.304	0.295	0.309	0.304	0.304	78,204	0.3033	0.00%
1996-11-14	0	0.680	0.680	0.700	0.660	0.680	133,000	90,140	0.6777	0.304	0.304	0.313	0.295	0.304	297,174	0.3033	4.62%
1996-11-13	0	0.650	0.640	0.660	0.640	0.650	220,000	141,440	0.6429	0.291	0.286	0.295	0.286	0.291	491,565	0.2877	1.56%
1996-11-12	0	0.640	0.640	0.650	0.640	0.660	208,000	137,160	0.6594	0.286	0.286	0.291	0.286	0.295	464,753	0.2951	0.00%
1996-11-11	0	0.640	0.630	0.680	-	-	0	0	-	0.286	0.282	0.304	-	-	0	-	0.00%
1996-11-08	0	0.640	0.630	0.690	0.640	0.670	266,000	174,400	0.6556	0.286	0.282	0.309	0.286	0.300	594,347	0.2934	-7.25%
1996-11-07	0	0.690	0.670	0.690	0.670	0.690	514,000	348,640	0.6783	0.309	0.300	0.309	0.300	0.309	1,148,476	0.3036	1.47%
1996-11-06	0	0.680	0.680	0.690	0.680	0.690	97,600	67,048	0.6870	0.304	0.304	0.309	0.304	0.309	218,076	0.3075	-1.45%
1996-11-05	0	0.690	0.690	0.700	0.660	0.720	756,400	520,056	0.6875	0.309	0.309	0.313	0.295	0.322	1,690,091	0.3077	2.99%
1996-11-04	0	0.670	0.670	0.680	0.660	0.670	178,000	118,970	0.6684	0.300	0.300	0.304	0.295	0.300	397,721	0.2991	3.08%
1996-11-01	0	0.650	0.650	0.690	0.600	0.680	450,000	301,600	0.6702	0.291	0.291	0.309	0.269	0.304	1,005,475	0.3000	-1.52%
1996-10-31	0	0.660	0.660	0.680	0.660	0.660	15,000	9,860	0.6573	0.295	0.295	0.304	0.295	0.295	33,516	0.2942	0.00%
1996-10-30	0	0.660	0.650	0.670	0.650	0.660	100,000	65,800	0.6580	0.295	0.291	0.300	0.291	0.295	223,439	0.2945	1.54%
1996-10-29	0	0.650	0.650	0.660	0.650	0.660	250,000	163,040	0.6522	0.291	0.291	0.295	0.291	0.295	558,597	0.2919	0.00%
1996-10-28	0	0.650	0.650	0.670	0.650	0.650	105,000	68,180	0.6493	0.291	0.291	0.300	0.291	0.291	234,611	0.2906	0.00%
1996-10-25	0	0.650	0.650	0.670	0.650	0.650	836,000	543,400	0.6500	0.291	0.291	0.300	0.291	0.291	1,867,949	0.2909	0.00%
1996-10-24	0	0.650	0.650	0.660	0.650	0.650	374,000	243,100	0.6500	0.291	0.291	0.295	0.291	0.291	835,661	0.2909	3.17%
1996-10-23	0	0.630	0.630	0.640	0.630	0.630	70,000	44,100	0.6300	0.282	0.282	0.286	0.282	0.282	156,407	0.2820	-1.56%
1996-10-22	0	0.640	0.640	0.650	0.630	0.650	207,000	132,900	0.6420	0.286	0.286	0.291	0.282	0.291	462,518	0.2873	1.59%
1996-10-18	0	0.630	0.630	0.640	0.630	0.640	58,600	36,988	0.6312	0.282	0.282	0.286	0.282	0.286	130,935	0.2825	0.00%
1996-10-17	0	0.630	0.630	0.640	0.630	0.640	580,000	370,400	0.6386	0.282	0.282	0.286	0.282	0.286	1,295,945	0.2858	-1.56%
1996-10-16	0	0.640	0.630	0.650	0.640	0.640	436,000	279,040	0.6400	0.286	0.282	0.291	0.286	0.286	974,193	0.2864	0.00%
1996-10-15	0	0.640	0.630	0.650	0.640	0.640	656,200	419,954	0.6400	0.286	0.282	0.291	0.286	0.286	1,466,206	0.2864	0.00%
1996-10-14	0	0.640	0.640	0.650	0.640	0.650	350,600	226,242	0.6453	0.286	0.286	0.291	0.286	0.291	783,377	0.2888	-1.54%
1996-10-11	0	0.650	0.640	0.660	0.640	0.650	684,000	440,320	0.6437	0.291	0.286	0.295	0.286	0.291	1,528,322	0.2881	1.56%
1996-10-10	0	0.640	0.640	0.650	0.630	0.640	628,000	401,680	0.6396	0.286	0.286	0.291	0.282	0.286	1,403,196	0.2863	3.23%
1996-10-09	0	0.620	0.620	0.640	0.620	0.650	1,531,742	974,286	0.6361	0.277	0.277	0.286	0.277	0.291	3,422,506	0.2847	-1.59%
1996-10-08	0	0.630	0.630	0.640	0.630	0.660	2,052,000	1,318,060	0.6423	0.282	0.282	0.286	0.282	0.295	4,584,965	0.2875	0.00%
1996-10-07	0	0.630	0.620	0.630	0.620	0.640	576,000	364,780	0.6333	0.282	0.277	0.282	0.277	0.286	1,287,008	0.2834	5.00%
1996-10-04	0	0.600	0.600	0.620	0.600	0.600	468,000	280,800	0.6000	0.269	0.269	0.277	0.269	0.269	1,045,694	0.2685	-3.23%
1996-10-03	0	0.620	0.620	0.630	0.620	0.630	622,000	387,040	0.6223	0.277	0.277	0.282	0.277	0.282	1,389,790	0.2785	0.00%
1996-10-02	0	0.620	0.620	0.630	0.620	0.650	2,050,000	1,272,100	0.6205	0.277	0.277	0.282	0.277	0.291	4,580,496	0.2777	-3.12%
1996-10-01	0	0.640	0.630	0.640	0.610	0.640	418,000	262,200	0.6273	0.286	0.282	0.286	0.273	0.286	933,974	0.2807	3.23%
1996-09-30	0	0.620	0.610	0.630	0.610	0.630	1,769,000	1,083,160	0.6123	0.277	0.273	0.282	0.273	0.282	3,952,633	0.2740	0.00%
1996-09-27	0	0.620	0.610	0.630	0.600	0.620	849,400	520,674	0.6130	0.277	0.273	0.282	0.269	0.277	1,897,889	0.2743	3.33%
1996-09-26	0	0.600	0.600	0.610	0.570	0.630	1,646,000	967,360	0.5877	0.269	0.269	0.273	0.255	0.282	3,677,803	0.2630	0.00%
1996-09-25	0	0.600	0.590	0.610	0.560	0.600	2,014,001	1,164,961	0.5784	0.269	0.264	0.273	0.251	0.269	4,500,060	0.2589	0.00%
1996-09-24	0	0.600	0.590	0.610	0.600	0.610	390,000	235,000	0.6026	0.269	0.264	0.273	0.269	0.273	871,411	0.2697	-6.25%
1996-09-23	0	0.640	0.610	0.640	0.610	0.660	6,721,600	4,303,526	0.6403	0.286	0.273	0.286	0.273	0.295	15,018,665	0.2865	3.23%
1996-09-20	0	0.620	0.610	0.620	0.560	0.620	4,335,000	2,555,880	0.5896	0.277	0.273	0.277	0.251	0.277	9,686,073	0.2639	8.77%
1996-09-19	0	0.570	0.560	0.580	0.560	0.570	1,608,000	913,480	0.5681	0.255	0.251	0.260	0.251	0.255	3,592,896	0.2542	1.79%
1996-09-18	0	0.560	0.540	0.560	0.530	0.560	901,000	492,380	0.5465	0.251	0.242	0.251	0.237	0.251	2,013,184	0.2446	-1.75%
1996-09-17	0	0.570	0.550	0.570	0.520	0.570	1,804,800	996,658	0.5522	0.255	0.246	0.255	0.233	0.255	4,032,624	0.2471	5.56%
1996-09-16	0	0.540	0.530	0.540	0.520	0.550	856,000	460,740	0.5382	0.242	0.237	0.242	0.233	0.246	1,912,636	0.2409	5.88%
1996-09-13	0	0.510	0.510	0.530	0.500	0.530	240,000	125,680	0.5237	0.228	0.228	0.237	0.224	0.237	536,253	0.2344	-1.92%
1996-09-12	0	0.520	0.510	0.520	0.500	0.580	2,236,000	1,133,680	0.5070	0.233	0.228	0.233	0.224	0.260	4,996,092	0.2269	-3.70%
1996-09-11	0	0.540	0.475	-	0.475	0.540	284,000	151,840	0.5346	0.242	0.213	-	0.213	0.242	634,566	0.2393	12.50%
1996-09-10	0	0.480	0.480	0.540	0.480	0.480	2,000	960	0.4800	0.215	0.215	0.242	0.215	0.215	4,469	0.2148	0.00%
1996-09-09	0	0.480	0.480	0.540	0.470	0.490	100,600	49,080	0.4879	0.215	0.215	0.242	0.210	0.219	224,779	0.2183	-2.04%
1996-09-06	0	0.490	0.490	0.520	0.490	0.490	100,000	49,000	0.4900	0.219	0.219	0.233	0.219	0.219	223,439	0.2193	-2.00%
1996-09-05	0	0.500	0.485	0.520	-	-	0	0	-	0.224	0.217	0.233	-	-	0	-	0.00%
1996-09-04	0	0.500	0.490	0.510	-	-	0	0	-	0.224	0.219	0.228	-	-	0	-	0.00%
1996-09-03	0	0.500	0.485	0.510	0.490	0.500	320,000	158,420	0.4951	0.224	0.217	0.228	0.219	0.224	715,004	0.2216	0.00%
1996-09-02	0	0.500	0.495	0.520	0.500	0.510	358,000	179,300	0.5008	0.224	0.222	0.233	0.224	0.228	799,911	0.2241	0.00%
1996-08-30	0	0.500	0.500	0.510	0.500	0.510	52,000	26,500	0.5096	0.224	0.224	0.228	0.224	0.228	116,188	0.2281	-5.66%
1996-08-29	0	0.530	0.520	0.530	0.530	0.550	351,000	186,990	0.5327	0.237	0.233	0.237	0.237	0.246	784,270	0.2384	0.00%
1996-08-28	0	0.530	0.500	0.540	0.510	0.540	1,360,000	715,500	0.5261	0.237	0.224	0.242	0.228	0.242	3,038,768	0.2355	0.00%
1996-08-27	0	0.530	0.495	0.530	0.540	0.540	28,000	15,120	0.5400	0.237	0.222	0.237	0.242	0.242	62,563	0.2417	-1.85%
1996-08-23	0	0.540	0.500	0.540	0.500	0.540	52,000	27,280	0.5246	0.242	0.224	0.242	0.224	0.242	116,188	0.2348	11.34%
1996-08-22	0	0.485	0.485	0.520	0.485	0.500	63,000	31,120	0.4940	0.217	0.217	0.233	0.217	0.224	140,766	0.2211	-3.00%
1996-08-21	0	0.500	0.485	0.530	0.500	0.540	50,325	25,230	0.5013	0.224	0.217	0.237	0.224	0.242	112,446	0.2244	0.00%
1996-08-20	0	0.500	0.500	0.510	0.480	0.480	2,000	960	0.4800	0.224	0.224	0.228	0.215	0.215	4,469	0.2148	0.00%
1996-08-19	0	0.500	0.500	-	0.480	0.480	4,000	1,920	0.4800	0.224	0.224	-	0.215	0.215	8,938	0.2148	0.00%
1996-08-16	0	0.500	0.480	0.500	0.480	0.500	4,400	2,140	0.4864	0.224	0.215	0.224	0.215	0.224	9,831	0.2177	0.00%
1996-08-15	0	0.500	0.485	0.510	0.500	0.500	130,000	65,000	0.5000	0.224	0.217	0.228	0.224	0.224	290,470	0.2238	-1.96%
1996-08-14	0	0.510	0.480	0.510	0.490	0.510	204,000	100,020	0.4903	0.228	0.215	0.228	0.219	0.228	455,815	0.2194	2.00%
1996-08-13	0	0.500	0.495	0.520	0.500	0.500	243,000	121,460	0.4998	0.224	0.222	0.233	0.224	0.224	542,956	0.2237	-1.96%
1996-08-12	0	0.510	0.490	0.520	0.500	0.510	33,200	16,740	0.5042	0.228	0.219	0.233	0.224	0.228	74,182	0.2257	0.00%
1996-08-09	0	0.510	0.510	0.530	0.500	0.510	40,000	20,020	0.5005	0.228	0.228	0.237	0.224	0.228	89,376	0.2240	0.00%
1996-08-08	0	0.510	0.500	0.520	0.510	0.510	140,000	71,400	0.5100	0.228	0.224	0.233	0.228	0.228	312,814	0.2283	-7.27%
1996-08-07	0	0.550	0.500	0.550	0.500	0.550	50,000	25,770	0.5154	0.246	0.224	0.246	0.224	0.246	111,719	0.2307	7.84%
1996-08-06	0	0.510	0.500	0.520	0.500	0.510	265,000	134,430	0.5073	0.228	0.224	0.233	0.224	0.228	592,113	0.2270	-1.92%
1996-08-05	0	0.520	0.490	0.550	0.480	0.520	942,000	479,140	0.5086	0.233	0.219	0.246	0.215	0.233	2,104,794	0.2276	4.00%
1996-08-02	0	0.500	0.500	0.510	0.480	0.480	3,400	1,562	0.4594	0.224	0.224	0.228	0.215	0.215	7,597	0.2056	-3.85%
1996-08-01	0	0.520	0.480	0.520	0.480	0.520	96,800	46,512	0.4805	0.233	0.215	0.233	0.215	0.233	216,289	0.2150	6.12%
1996-07-31	0	0.490	0.480	0.510	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
1996-07-30	0	0.490	0.480	0.500	0.490	0.490	50,000	24,500	0.4900	0.219	0.215	0.224	0.219	0.219	111,719	0.2193	-2.00%
1996-07-29	0	0.500	0.485	0.500	0.490	0.510	906,000	453,020	0.5000	0.224	0.217	0.224	0.219	0.228	2,024,356	0.2238	2.04%
1996-07-26	0	0.490	0.490	0.510	0.490	0.490	98,000	48,020	0.4900	0.219	0.219	0.228	0.219	0.219	218,970	0.2193	-3.92%
1996-07-25	0	0.510	0.480	0.520	0.490	0.510	180,800	88,998	0.4922	0.228	0.215	0.233	0.219	0.228	403,977	0.2203	-1.92%
1996-07-24	0	0.520	0.520	-	0.495	0.510	37,800	18,928	0.5007	0.233	0.233	-	0.222	0.228	84,460	0.2241	1.96%
1996-07-23	0	0.510	0.500	0.510	0.500	0.510	64,000	32,360	0.5056	0.228	0.224	0.228	0.224	0.228	143,001	0.2263	0.00%
1996-07-22	0	0.510	0.510	0.520	0.490	0.500	52,000	25,920	0.4985	0.228	0.228	0.233	0.219	0.224	116,188	0.2231	2.00%
1996-07-19	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.224	0.224	0.233	0.224	0.224	22,344	0.2238	0.00%
1996-07-18	0	0.500	0.500	0.520	0.500	0.500	6,000	3,000	0.5000	0.224	0.224	0.233	0.224	0.224	13,406	0.2238	0.00%
1996-07-17	0	0.500	0.500	0.520	0.500	0.520	750,000	377,040	0.5027	0.224	0.224	0.233	0.224	0.233	1,675,791	0.2250	-5.66%
1996-07-16	0	0.530	0.500	0.530	0.530	0.530	20,000	10,600	0.5300	0.237	0.224	0.237	0.237	0.237	44,688	0.2372	1.92%
1996-07-15	0	0.520	0.510	0.530	0.500	0.530	332,000	173,280	0.5219	0.233	0.228	0.237	0.224	0.237	741,817	0.2336	0.00%
1996-07-12	0	0.520	0.520	0.530	0.500	0.520	525,000	262,990	0.5009	0.233	0.233	0.237	0.224	0.233	1,173,054	0.2242	0.00%
1996-07-11	0	0.520	0.520	0.530	0.510	0.520	649,210	334,205	0.5148	0.233	0.233	0.237	0.228	0.233	1,450,587	0.2304	4.00%
1996-07-10	0	0.500	0.485	0.500	0.480	0.500	434,000	211,140	0.4865	0.224	0.217	0.224	0.215	0.224	969,725	0.2177	-1.96%
1996-07-09	0	0.510	0.485	0.510	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	-1.92%
1996-07-08	0	0.520	0.520	-	0.470	0.520	66,000	32,140	0.4870	0.233	0.233	-	0.210	0.233	147,470	0.2179	8.33%
1996-07-05	0	0.480	0.480	0.510	0.480	0.500	345,000	172,360	0.4996	0.215	0.215	0.228	0.215	0.224	770,864	0.2236	-7.69%
1996-07-04	0	0.520	0.485	0.520	0.500	0.520	505,000	256,490	0.5079	0.233	0.217	0.233	0.224	0.233	1,128,366	0.2273	0.00%
1996-07-03	0	0.520	0.500	0.520	-	-	0	0	-	0.233	0.224	0.233	-	-	0	-	0.00%
1996-07-02	0	0.520	0.510	0.530	0.520	0.540	987,000	521,210	0.5281	0.233	0.228	0.237	0.233	0.242	2,205,341	0.2363	-1.89%
1996-07-01	0	0.530	0.530	0.540	0.520	0.530	284,000	149,480	0.5263	0.237	0.237	0.242	0.233	0.237	634,566	0.2356	0.00%
1996-06-28	0	0.530	0.510	0.540	0.530	0.530	30,000	15,900	0.5300	0.237	0.228	0.242	0.237	0.237	67,032	0.2372	0.00%
1996-06-27	0	0.530	0.500	0.530	0.490	0.530	624,000	318,840	0.5110	0.237	0.224	0.237	0.219	0.237	1,394,258	0.2287	0.00%
1996-06-26	0	0.530	0.490	0.530	0.495	0.530	152,000	75,810	0.4988	0.237	0.219	0.237	0.222	0.237	339,627	0.2232	0.00%
1996-06-25	0	0.530	0.500	0.540	0.530	0.530	140,000	74,200	0.5300	0.237	0.224	0.242	0.237	0.237	312,814	0.2372	1.92%
1996-06-24	0	0.520	0.520	-	0.490	0.500	33,000	16,220	0.4915	0.233	0.233	-	0.219	0.224	73,735	0.2200	0.00%
1996-06-21	0	0.520	0.490	0.520	-	-	0	0	-	0.233	0.219	0.233	-	-	0	-	-1.89%
1996-06-19	0	0.530	0.530	-	0.500	0.500	100,000	50,000	0.5000	0.237	0.237	-	0.224	0.224	223,439	0.2238	1.92%
1996-06-18	0	0.520	0.510	0.520	0.510	0.530	104,000	53,160	0.5112	0.233	0.228	0.233	0.228	0.237	232,376	0.2288	-1.89%
1996-06-14	0	0.530	0.520	0.540	0.510	0.540	209,000	111,520	0.5336	0.237	0.233	0.242	0.228	0.242	466,987	0.2388	0.00%
1996-06-13	0	0.530	0.510	0.540	0.530	0.540	140,000	74,240	0.5303	0.237	0.228	0.242	0.237	0.242	312,814	0.2373	0.00%
1996-06-12	0	0.530	0.510	0.530	0.500	0.530	990,400	506,224	0.5111	0.237	0.228	0.237	0.224	0.237	2,212,938	0.2288	6.00%
1996-06-11	0	0.500	0.500	0.520	0.500	0.510	640,000	322,000	0.5031	0.224	0.224	0.233	0.224	0.228	1,430,009	0.2252	0.00%
1996-06-10	0	0.500	0.500	0.510	0.500	0.500	150,000	75,000	0.5000	0.224	0.224	0.228	0.224	0.224	335,158	0.2238	2.04%
1996-06-07	0	0.490	0.490	0.510	0.490	0.500	215,000	106,220	0.4940	0.219	0.219	0.228	0.219	0.224	480,393	0.2211	-3.92%
1996-06-06	0	0.510	0.490	0.510	-	-	0	0	-	0.228	0.219	0.228	-	-	0	-	-5.56%
1996-06-05	0	0.540	0.500	0.540	0.500	0.540	1,023,200	512,948	0.5013	0.242	0.224	0.242	0.224	0.242	2,286,226	0.2244	8.00%
1996-06-04	0	0.500	0.500	0.510	0.470	0.500	147,000	73,280	0.4985	0.224	0.224	0.228	0.210	0.224	328,455	0.2231	4.17%
1996-06-03	0	0.480	0.470	0.480	0.470	0.495	637,000	309,700	0.4862	0.215	0.210	0.215	0.210	0.222	1,423,305	0.2176	-2.04%
1996-05-31	0	0.490	0.470	0.490	0.475	0.490	30,000	14,670	0.4890	0.219	0.210	0.219	0.213	0.219	67,032	0.2189	0.00%
1996-05-30	0	0.490	0.490	0.500	0.465	0.480	130,000	61,450	0.4727	0.219	0.219	0.224	0.208	0.215	290,470	0.2116	4.26%
1996-05-29	0	0.470	0.470	0.490	0.470	0.470	38,440	18,045	0.4694	0.210	0.210	0.219	0.210	0.210	85,890	0.2101	-4.08%
1996-05-28	0	0.490	0.460	0.490	0.460	0.490	313,000	146,200	0.4671	0.219	0.206	0.219	0.206	0.219	699,364	0.2090	-2.00%
1996-05-27	0	0.500	0.490	0.500	0.470	0.500	16,000	7,580	0.4738	0.224	0.219	0.224	0.210	0.224	35,750	0.2120	3.09%
1996-05-24	0	0.485	0.475	0.485	-	-	0	0	-	0.217	0.213	0.217	-	-	0	-	-3.00%
1996-05-23	0	0.500	0.475	0.500	0.475	0.500	45,200	21,454	0.4746	0.224	0.213	0.224	0.213	0.224	100,994	0.2124	3.09%
1996-05-22	0	0.485	0.485	0.490	0.485	0.485	50,000	24,250	0.4850	0.217	0.217	0.219	0.217	0.217	111,719	0.2171	-3.00%
1996-05-21	0	0.500	0.480	0.500	0.500	0.500	100,000	50,000	0.5000	0.224	0.215	0.224	0.224	0.224	223,439	0.2238	0.00%
1996-05-20	0	0.500	0.500	-	0.485	0.500	70,000	34,210	0.4887	0.224	0.224	-	0.217	0.224	156,407	0.2187	2.04%
1996-05-17	0	0.490	0.490	0.500	0.480	0.485	105,000	50,860	0.4844	0.219	0.219	0.224	0.215	0.217	234,611	0.2168	-2.00%
1996-05-16	0	0.500	0.480	0.510	-	-	1,000	450	0.4500	0.224	0.215	0.228	-	-	2,234	0.2014	0.00%
1996-05-15	0	0.500	0.480	0.520	-	-	0	0	-	0.224	0.215	0.233	-	-	0	-	0.00%
1996-05-14	0	0.500	0.480	0.520	-	-	0	0	-	0.224	0.215	0.233	-	-	0	-	0.00%
1996-05-13	0	0.500	0.500	0.540	0.500	0.500	10,000	5,000	0.5000	0.224	0.224	0.242	0.224	0.224	22,344	0.2238	2.04%
1996-05-10	0	0.490	0.480	0.490	0.490	0.490	110,000	53,900	0.4900	0.219	0.215	0.219	0.219	0.219	245,783	0.2193	-3.92%
1996-05-09	0	0.510	0.490	0.510	0.510	0.510	30,000	15,300	0.5100	0.228	0.219	0.228	0.228	0.228	67,032	0.2283	2.00%
1996-05-08	0	0.500	0.480	0.540	-	-	0	0	-	0.224	0.215	0.242	-	-	0	-	0.00%
1996-05-07	0	0.500	0.500	0.540	0.500	0.500	29,400	14,610	0.4969	0.224	0.224	0.242	0.224	0.224	65,691	0.2224	-1.96%
1996-05-06	0	0.510	0.485	0.520	0.500	0.530	200,000	104,700	0.5235	0.228	0.217	0.233	0.224	0.237	446,878	0.2343	6.25%
1996-05-03	0	0.480	0.475	0.490	-	-	0	0	-	0.215	0.213	0.219	-	-	0	-	0.00%
1996-05-02	0	0.480	0.480	0.500	0.480	0.480	50,000	24,000	0.4800	0.215	0.215	0.224	0.215	0.215	111,719	0.2148	-4.00%
1996-05-01	0	0.500	0.480	0.520	-	-	0	0	-	0.224	0.215	0.233	-	-	0	-	0.00%
1996-04-30	0	0.500	0.480	-	-	-	5,000	2,250	0.4500	0.224	0.215	-	-	-	11,172	0.2014	0.00%
1996-04-29	0	0.500	0.500	0.540	0.500	0.500	40,300	20,028	0.4970	0.224	0.224	0.242	0.224	0.224	90,046	0.2224	-9.09%
1996-04-26	0	0.550	-	0.550	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
1996-04-25	0	0.550	-	0.570	-	-	0	0	-	0.246	-	0.255	-	-	0	-	0.00%
1996-04-24	0	0.550	-	0.560	-	-	0	0	-	0.246	-	0.251	-	-	0	-	0.00%
1996-04-23	0	0.550	0.510	0.560	-	-	0	0	-	0.246	0.228	0.251	-	-	0	-	0.00%
1996-04-22	0	0.550	0.500	0.570	-	-	0	0	-	0.246	0.224	0.255	-	-	0	-	0.00%
1996-04-19	0	0.550	0.510	0.550	-	-	0	0	-	0.246	0.228	0.246	-	-	0	-	0.00%
1996-04-18	0	0.550	0.510	0.550	0.550	0.550	10,000	5,500	0.5500	0.246	0.228	0.246	0.246	0.246	22,344	0.2462	-5.17%
1996-04-17	0	0.580	0.510	0.580	0.500	0.600	481,000	244,920	0.5092	0.260	0.228	0.260	0.224	0.269	1,074,741	0.2279	7.41%
1996-04-16	0	0.540	0.540	0.570	0.540	0.560	205,000	114,640	0.5592	0.242	0.242	0.255	0.242	0.251	458,050	0.2503	-3.57%
1996-04-15	0	0.560	0.520	0.560	0.550	0.560	70,000	39,160	0.5594	0.251	0.233	0.251	0.246	0.251	156,407	0.2504	1.82%
1996-04-12	0	0.550	0.520	0.600	-	-	0	0	-	0.246	0.233	0.269	-	-	0	-	0.00%
1996-04-11	0	0.550	0.520	0.550	-	-	0	0	-	0.246	0.233	0.246	-	-	0	-	-5.17%
1996-04-10	0	0.580	-	0.580	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.69%
1996-04-09	0	0.590	-	0.590	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
1996-04-03	0	0.590	0.520	0.590	-	-	0	0	-	0.264	0.233	0.264	-	-	0	-	0.00%
1996-04-02	0	0.590	0.500	0.590	0.520	0.590	360,000	191,400	0.5317	0.264	0.224	0.264	0.233	0.264	804,380	0.2379	7.27%
1996-04-01	0	0.550	0.520	0.570	-	-	0	0	-	0.246	0.233	0.255	-	-	0	-	0.00%
1996-03-29	0	0.550	0.550	0.570	0.550	0.560	298,000	165,640	0.5558	0.246	0.246	0.255	0.246	0.251	665,848	0.2488	-1.79%
1996-03-28	0	0.560	0.560	0.590	0.560	0.560	40,000	22,400	0.5600	0.251	0.251	0.264	0.251	0.251	89,376	0.2506	-5.08%
1996-03-27	0	0.590	0.560	0.590	-	-	1,100	550	0.5000	0.264	0.251	0.264	-	-	2,458	0.2238	-1.67%
1996-03-26	0	0.600	0.540	0.600	0.580	0.600	172,000	100,980	0.5871	0.269	0.242	0.269	0.260	0.269	384,315	0.2628	-1.64%
1996-03-25	0	0.610	0.580	0.610	0.580	0.610	140,000	84,400	0.6029	0.273	0.260	0.273	0.260	0.273	312,814	0.2698	1.67%
1996-03-22	0	0.600	0.570	0.600	0.570	0.600	116,000	68,020	0.5864	0.269	0.255	0.269	0.255	0.269	259,189	0.2624	0.00%
1996-03-21	0	0.600	0.580	0.600	0.590	0.600	180,000	106,240	0.5902	0.269	0.260	0.269	0.264	0.269	402,190	0.2642	-1.64%
1996-03-20	0	0.610	0.600	0.610	0.590	0.610	383,000	230,530	0.6019	0.273	0.269	0.273	0.264	0.273	855,771	0.2694	-1.61%
1996-03-19	0	0.620	0.600	0.620	0.600	0.640	91,000	55,640	0.6114	0.277	0.269	0.277	0.269	0.286	203,329	0.2736	1.64%
1996-03-18	0	0.610	0.590	0.610	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
1996-03-15	0	0.610	0.600	0.610	0.590	0.620	1,321,800	806,202	0.6099	0.273	0.269	0.273	0.264	0.277	2,953,414	0.2730	-3.17%
1996-03-14	0	0.630	0.630	-	0.580	0.630	190,000	113,100	0.5953	0.282	0.282	-	0.260	0.282	424,534	0.2664	12.50%
1996-03-13	0	0.560	0.520	0.560	-	-	0	0	-	0.251	0.233	0.251	-	-	0	-	-3.45%
1996-03-12	0	0.580	0.540	0.580	0.520	0.600	172,000	94,720	0.5507	0.260	0.242	0.260	0.233	0.269	384,315	0.2465	18.37%
1996-03-11	0	0.490	0.485	0.550	0.490	0.490	50,000	24,500	0.4900	0.219	0.217	0.246	0.219	0.219	111,719	0.2193	-20.97%
1996-03-08	0	0.620	0.570	0.620	0.600	0.620	30,000	18,200	0.6067	0.277	0.255	0.277	0.269	0.277	67,032	0.2715	3.33%
1996-03-07	0	0.600	0.570	0.600	0.580	0.610	458,000	269,840	0.5892	0.269	0.255	0.269	0.260	0.273	1,023,350	0.2637	-6.25%
1996-03-06	0	0.640	0.610	0.640	0.610	0.640	97,000	61,480	0.6338	0.286	0.273	0.286	0.273	0.286	216,736	0.2837	-1.54%
1996-03-05	0	0.650	0.600	0.650	0.590	0.670	423,600	257,404	0.6077	0.291	0.269	0.291	0.264	0.300	946,487	0.2720	3.17%
1996-03-04	0	0.630	0.600	0.630	0.600	0.630	124,000	75,860	0.6118	0.282	0.269	0.282	0.269	0.282	277,064	0.2738	5.00%
1996-03-01	0	0.600	0.600	0.620	0.600	0.630	149,200	90,148	0.6042	0.269	0.269	0.277	0.269	0.282	333,371	0.2704	-7.69%
1996-02-29	0	0.650	-	0.650	0.630	0.650	112,000	72,200	0.6446	0.291	-	0.291	0.282	0.291	250,251	0.2885	-4.41%
1996-02-28	0	0.680	0.610	0.680	0.510	0.690	1,460,000	856,460	0.5866	0.304	0.273	0.304	0.228	0.309	3,262,207	0.2625	9.68%
1996-02-27	0	0.620	0.580	0.620	0.580	0.620	184,000	112,460	0.6112	0.277	0.260	0.277	0.260	0.277	411,127	0.2735	5.08%
1996-02-26	0	0.590	0.560	0.590	0.550	0.600	198,000	112,240	0.5669	0.264	0.251	0.264	0.246	0.269	442,409	0.2537	0.00%
1996-02-23	0	0.590	0.580	0.600	0.580	0.590	308,000	181,540	0.5894	0.264	0.260	0.269	0.260	0.264	688,192	0.2638	-1.67%
1996-02-22	0	0.600	0.580	0.620	0.570	0.600	326,250	193,738	0.5938	0.269	0.260	0.277	0.255	0.269	728,969	0.2658	-1.64%
1996-02-16	0	0.610	0.590	0.610	0.570	0.650	1,322,000	780,430	0.5903	0.273	0.264	0.273	0.255	0.291	2,953,861	0.2642	7.02%
1996-02-15	0	0.570	0.530	0.580	0.500	0.570	1,210,000	659,620	0.5451	0.255	0.237	0.260	0.224	0.255	2,703,610	0.2440	11.76%
1996-02-14	0	0.510	0.510	0.520	0.500	0.510	164,400	82,788	0.5036	0.228	0.228	0.233	0.224	0.228	367,333	0.2254	0.00%
1996-02-13	0	0.510	0.510	0.520	0.510	0.530	648,000	335,480	0.5177	0.228	0.228	0.233	0.228	0.237	1,447,884	0.2317	-3.77%
1996-02-12	0	0.530	0.520	0.540	0.510	0.530	377,500	199,915	0.5296	0.237	0.233	0.242	0.228	0.237	843,482	0.2370	1.92%
1996-02-09	0	0.520	0.520	0.530	0.520	0.550	899,000	482,370	0.5366	0.233	0.233	0.237	0.233	0.246	2,008,715	0.2401	-1.89%
1996-02-08	0	0.530	0.530	0.540	0.500	0.530	867,000	455,350	0.5252	0.237	0.237	0.242	0.224	0.237	1,937,215	0.2351	-3.64%
1996-02-07	0	0.550	0.520	0.550	0.480	0.550	1,371,000	699,990	0.5106	0.246	0.233	0.246	0.215	0.246	3,063,346	0.2285	10.00%
1996-02-06	0	0.500	0.480	0.500	0.470	0.500	250,000	121,800	0.4872	0.224	0.215	0.224	0.210	0.224	558,597	0.2180	4.17%
1996-02-05	0	0.480	0.480	0.490	0.480	0.490	198,000	96,040	0.4851	0.215	0.215	0.219	0.215	0.219	442,409	0.2171	0.00%
1996-02-02	0	0.480	0.475	0.485	0.470	0.480	30,000	14,320	0.4773	0.215	0.213	0.217	0.210	0.215	67,032	0.2136	2.13%
1996-02-01	0	0.470	0.465	0.485	-	-	0	0	-	0.210	0.208	0.217	-	-	0	-	0.00%
1996-01-31	0	0.470	0.470	0.490	0.465	0.470	176,000	82,090	0.4664	0.210	0.210	0.219	0.208	0.210	393,252	0.2087	0.00%
1996-01-30	0	0.470	0.465	0.490	0.465	0.470	152,000	71,340	0.4693	0.210	0.208	0.219	0.208	0.210	339,627	0.2101	1.08%
1996-01-29	0	0.465	0.465	0.470	0.465	0.465	92,000	42,780	0.4650	0.208	0.208	0.210	0.208	0.208	205,564	0.2081	-1.06%
1996-01-26	0	0.470	0.470	0.490	0.470	0.480	245,000	117,120	0.4780	0.210	0.210	0.219	0.210	0.215	547,425	0.2139	-1.05%
1996-01-25	0	0.475	0.475	0.480	0.475	0.475	194,000	92,150	0.4750	0.213	0.213	0.215	0.213	0.213	433,471	0.2126	-1.04%
1996-01-24	0	0.480	0.475	0.480	0.470	0.480	62,000	29,520	0.4761	0.215	0.213	0.215	0.210	0.215	138,532	0.2131	1.05%
1996-01-23	0	0.475	0.475	0.485	0.475	0.480	174,000	82,760	0.4756	0.213	0.213	0.217	0.213	0.215	388,784	0.2129	-3.06%
1996-01-22	0	0.490	0.480	0.490	0.480	0.510	1,088,000	538,440	0.4949	0.219	0.215	0.219	0.215	0.228	2,431,015	0.2215	0.00%
1996-01-19	0	0.490	0.480	0.490	0.475	0.490	218,000	104,460	0.4792	0.219	0.215	0.219	0.213	0.219	487,097	0.2145	2.08%
1996-01-18	0	0.480	0.470	0.480	0.470	0.480	320,000	151,490	0.4734	0.215	0.210	0.215	0.210	0.215	715,004	0.2119	-2.04%
1996-01-17	0	0.490	0.480	0.490	0.470	0.500	277,000	135,350	0.4886	0.219	0.215	0.219	0.210	0.224	618,926	0.2187	0.00%
1996-01-16	0	0.490	0.490	0.510	0.490	0.500	433,000	214,560	0.4955	0.219	0.219	0.228	0.219	0.224	967,490	0.2218	-2.00%
1996-01-15	0	0.500	0.495	-	0.470	0.500	1,223,400	598,300	0.4890	0.224	0.222	-	0.210	0.224	2,733,551	0.2189	4.17%
1996-01-12	0	0.480	0.475	0.480	0.470	0.480	472,400	223,970	0.4741	0.215	0.213	0.215	0.210	0.215	1,055,525	0.2122	2.13%
1996-01-11	0	0.470	0.455	0.470	0.445	0.470	316,000	145,340	0.4599	0.210	0.204	0.210	0.199	0.210	706,067	0.2058	1.08%
1996-01-10	0	0.465	0.450	0.465	0.450	0.465	150,000	68,600	0.4573	0.208	0.201	0.208	0.201	0.208	335,158	0.2047	0.00%
1996-01-09	0	0.465	0.445	0.465	0.440	0.470	84,000	38,010	0.4525	0.208	0.199	0.208	0.197	0.210	187,689	0.2025	4.49%
1996-01-08	0	0.445	0.445	-	0.440	0.440	10,000	4,400	0.4400	0.199	0.199	-	0.197	0.197	22,344	0.1969	-1.11%
1996-01-05	0	0.450	0.450	-	0.440	0.445	12,000	5,330	0.4442	0.201	0.201	-	0.197	0.199	26,813	0.1988	1.12%
1996-01-04	0	0.445	0.445	0.455	0.445	0.445	84,000	37,380	0.4450	0.199	0.199	0.204	0.199	0.199	187,689	0.1992	-1.11%
1996-01-03	0	0.450	0.445	0.450	0.440	0.450	40,000	17,770	0.4443	0.201	0.199	0.201	0.197	0.201	89,376	0.1988	1.12%
1996-01-02	0	0.445	0.440	0.450	0.440	0.450	435,000	193,540	0.4449	0.199	0.197	0.201	0.197	0.201	971,959	0.1991	0.00%
1995-12-29	0	0.445	0.435	0.450	0.440	0.445	372,000	165,530	0.4450	0.199	0.195	0.201	0.197	0.199	831,192	0.1991	-1.11%
1995-12-28	0	0.450	0.440	0.450	0.440	0.450	155,500	69,880	0.4494	0.201	0.197	0.201	0.197	0.201	347,447	0.2011	-2.17%
1995-12-27	0	0.460	0.440	0.460	0.460	0.460	108,000	49,680	0.4600	0.206	0.197	0.206	0.206	0.206	241,314	0.2059	0.00%
1995-12-22	0	0.460	0.430	0.470	0.460	0.460	200,000	92,000	0.4600	0.206	0.192	0.210	0.206	0.206	446,878	0.2059	-1.08%
1995-12-21	0	0.465	0.465	0.475	0.465	0.465	49,200	22,854	0.4645	0.208	0.208	0.213	0.208	0.208	109,932	0.2079	-1.06%
1995-12-20	0	0.470	0.460	0.475	0.460	0.470	402,000	188,170	0.4681	0.210	0.206	0.213	0.206	0.210	898,224	0.2095	4.44%
1995-12-19	0	0.450	0.450	0.460	0.450	0.460	346,200	156,244	0.4513	0.201	0.201	0.206	0.201	0.206	773,545	0.2020	-2.17%
1995-12-18	0	0.460	0.455	0.460	0.455	0.460	151,600	69,372	0.4576	0.206	0.204	0.206	0.204	0.206	338,733	0.2048	0.00%
1995-12-15	0	0.460	0.455	0.465	0.460	0.460	270,000	124,140	0.4598	0.206	0.204	0.208	0.206	0.206	603,285	0.2058	0.00%
1995-12-14	0	0.460	0.450	0.465	0.440	0.460	365,100	166,180	0.4552	0.206	0.201	0.208	0.197	0.206	815,775	0.2037	2.22%
1995-12-13	0	0.450	0.440	0.450	0.450	0.455	380,000	171,350	0.4509	0.201	0.197	0.201	0.201	0.204	849,068	0.2018	0.00%
1995-12-12	0	0.450	0.440	0.450	0.440	0.450	311,000	138,400	0.4450	0.201	0.197	0.201	0.197	0.201	694,895	0.1992	0.00%
1995-12-11	0	0.450	0.440	0.460	0.440	0.450	284,000	125,360	0.4414	0.201	0.197	0.206	0.197	0.201	634,566	0.1976	-3.23%
1995-12-08	0	0.465	0.445	0.475	0.440	0.465	280,400	127,068	0.4532	0.208	0.199	0.213	0.197	0.208	626,522	0.2028	3.33%
1995-12-07	0	0.450	0.445	0.460	0.440	0.450	292,000	129,730	0.4443	0.201	0.199	0.206	0.197	0.201	652,441	0.1988	0.00%
1995-12-06	0	0.450	0.440	0.455	0.430	0.450	696,800	307,220	0.4409	0.201	0.197	0.204	0.192	0.201	1,556,922	0.1973	4.65%
1995-12-05	0	0.430	0.430	0.445	0.420	0.430	100,000	42,800	0.4280	0.192	0.192	0.199	0.188	0.192	223,439	0.1916	-2.27%
1995-12-04	0	0.440	0.420	0.460	0.435	0.440	160,000	70,000	0.4375	0.197	0.188	0.206	0.195	0.197	357,502	0.1958	4.76%
1995-12-01	0	0.420	0.420	0.435	0.420	0.420	98,000	41,160	0.4200	0.188	0.188	0.195	0.188	0.188	218,970	0.1880	-4.55%
1995-11-30	0	0.440	0.420	0.440	0.420	0.440	80,000	33,940	0.4243	0.197	0.188	0.197	0.188	0.197	178,751	0.1899	0.00%
1995-11-29	0	0.440	0.420	0.440	0.420	0.440	38,000	16,180	0.4258	0.197	0.188	0.197	0.188	0.197	84,907	0.1906	3.53%
1995-11-28	0	0.425	0.420	0.430	0.425	0.430	410,000	175,800	0.4288	0.190	0.188	0.192	0.190	0.192	916,099	0.1919	-3.41%
1995-11-27	0	0.440	0.420	0.440	0.415	0.440	187,000	80,800	0.4321	0.197	0.188	0.197	0.186	0.197	417,831	0.1934	2.33%
1995-11-24	0	0.430	0.405	0.430	-	-	1,000	370	0.3700	0.192	0.181	0.192	-	-	2,234	0.1656	0.00%
1995-11-23	0	0.430	0.400	0.430	0.410	0.430	322,000	135,340	0.4203	0.192	0.179	0.192	0.183	0.192	719,473	0.1881	4.88%
1995-11-22	0	0.410	0.400	0.410	0.390	0.410	190,000	75,900	0.3995	0.183	0.179	0.183	0.175	0.183	424,534	0.1788	5.13%
1995-11-21	0	0.390	0.380	-	0.390	0.395	101,600	39,594	0.3897	0.175	0.170	-	0.175	0.177	227,014	0.1744	4.00%
1995-11-20	0	0.375	0.375	0.400	0.375	0.395	870,000	330,550	0.3799	0.168	0.168	0.179	0.168	0.177	1,943,918	0.1700	-2.60%
1995-11-17	0	0.385	0.380	0.410	0.360	0.385	250,000	94,500	0.3780	0.172	0.170	0.183	0.161	0.172	558,597	0.1692	-2.53%
1995-11-16	0	0.395	0.395	0.420	0.395	0.415	260,000	104,100	0.4004	0.177	0.177	0.188	0.177	0.186	580,941	0.1792	-7.06%
1995-11-15	0	0.425	0.420	0.425	0.415	0.425	407,500	173,003	0.4245	0.190	0.188	0.190	0.186	0.190	910,513	0.1900	1.19%
1995-11-14	0	0.420	0.415	0.430	0.415	0.420	200,000	83,850	0.4193	0.188	0.186	0.192	0.186	0.188	446,878	0.1876	-4.55%
1995-11-13	0	0.440	0.415	0.440	0.440	0.440	10,000	4,400	0.4400	0.197	0.186	0.197	0.197	0.197	22,344	0.1969	2.33%
1995-11-10	0	0.430	0.410	0.430	0.410	0.430	9,000	3,700	0.4111	0.192	0.183	0.192	0.183	0.192	20,109	0.1840	0.00%
1995-11-09	0	0.430	0.425	0.430	0.420	0.430	172,000	73,820	0.4292	0.192	0.190	0.192	0.188	0.192	384,315	0.1921	1.18%
1995-11-08	0	0.425	0.420	-	0.425	0.425	36,000	15,300	0.4250	0.190	0.188	-	0.190	0.190	80,438	0.1902	0.00%
1995-11-07	0	0.425	0.425	0.435	0.425	0.425	8,400	3,548	0.4224	0.190	0.190	0.195	0.190	0.190	18,769	0.1890	-2.30%
1995-11-06	0	0.435	0.430	0.450	0.435	0.435	14,000	6,090	0.4350	0.195	0.192	0.201	0.195	0.195	31,281	0.1947	0.00%
1995-11-03	0	0.435	0.430	0.450	-	-	0	0	-	0.195	0.192	0.201	-	-	0	-	0.00%
1995-11-02	0	0.435	0.435	0.445	0.435	0.435	10,000	4,350	0.4350	0.195	0.195	0.199	0.195	0.195	22,344	0.1947	-2.25%
1995-10-31	0	0.445	0.445	0.450	0.435	0.445	34,000	15,090	0.4438	0.199	0.199	0.201	0.195	0.199	75,969	0.1986	0.00%
1995-10-30	0	0.445	0.445	0.450	0.440	0.445	130,000	57,700	0.4438	0.199	0.199	0.201	0.197	0.199	290,470	0.1986	1.14%
1995-10-27	0	0.440	0.440	0.465	0.440	0.440	90,000	39,600	0.4400	0.197	0.197	0.208	0.197	0.197	201,095	0.1969	-2.22%
1995-10-26	0	0.450	0.440	0.465	0.450	0.450	50,000	22,500	0.4500	0.201	0.197	0.208	0.201	0.201	111,719	0.2014	0.00%
1995-10-25	0	0.450	0.440	-	0.430	0.450	679,000	296,130	0.4361	0.201	0.197	-	0.192	0.201	1,517,150	0.1952	0.00%
1995-10-24	0	0.450	0.450	0.460	0.445	0.450	74,000	33,180	0.4484	0.201	0.201	0.206	0.199	0.201	165,345	0.2007	-2.17%
1995-10-23	0	0.460	0.455	0.485	0.460	0.460	100,800	46,344	0.4598	0.206	0.204	0.217	0.206	0.206	225,226	0.2058	-1.08%
1995-10-20	0	0.465	0.460	0.465	0.465	0.470	120,000	55,900	0.4658	0.208	0.206	0.208	0.208	0.210	268,127	0.2085	0.00%
1995-10-19	0	0.465	-	0.485	0.465	0.485	584,000	277,630	0.4754	0.208	-	0.217	0.208	0.217	1,304,883	0.2128	-4.12%
1995-10-18	0	0.485	0.480	0.490	0.480	0.495	645,600	315,674	0.4890	0.217	0.215	0.219	0.215	0.222	1,442,521	0.2188	1.04%
1995-10-17	0	0.480	0.465	-	0.460	0.480	171,000	81,370	0.4758	0.215	0.208	-	0.206	0.215	382,080	0.2130	2.13%
1995-10-16	0	0.470	0.470	0.475	0.470	0.470	700,000	329,000	0.4700	0.210	0.210	0.213	0.210	0.210	1,564,072	0.2103	1.08%
1995-10-13	0	0.465	0.460	0.470	0.460	0.465	200,000	92,500	0.4625	0.208	0.206	0.210	0.206	0.208	446,878	0.2070	3.33%
1995-10-12	0	0.450	0.450	0.460	0.445	0.450	86,000	38,640	0.4493	0.201	0.201	0.206	0.199	0.201	192,157	0.2011	0.00%
1995-10-11	0	0.450	0.450	0.460	0.450	0.460	108,000	48,820	0.4520	0.201	0.201	0.206	0.201	0.206	241,314	0.2023	-1.10%
1995-10-10	0	0.455	0.440	0.465	0.440	0.455	200,000	89,500	0.4475	0.204	0.197	0.208	0.197	0.204	446,878	0.2003	0.00%
1995-10-09	0	0.455	0.450	0.470	0.450	0.455	164,000	74,550	0.4546	0.204	0.201	0.210	0.201	0.204	366,440	0.2034	3.41%
1995-10-06	0	0.440	0.440	0.460	0.440	0.440	71,000	31,210	0.4396	0.197	0.197	0.206	0.197	0.197	158,642	0.1967	0.00%
1995-10-05	0	0.440	0.430	-	0.430	0.440	101,000	44,160	0.4372	0.197	0.192	-	0.192	0.197	225,673	0.1957	2.33%
1995-10-04	0	0.430	0.430	0.450	0.430	0.430	221,000	94,970	0.4297	0.192	0.192	0.201	0.192	0.192	493,800	0.1923	-2.27%
1995-10-03	0	0.440	0.420	0.440	0.420	0.440	104,000	43,720	0.4204	0.197	0.188	0.197	0.188	0.197	232,376	0.1881	2.33%
1995-10-02	0	0.430	0.430	0.440	0.425	0.425	20,000	8,500	0.4250	0.192	0.192	0.197	0.190	0.190	44,688	0.1902	0.00%
1995-09-29	0	0.430	0.420	0.430	0.420	0.430	280,000	120,380	0.4299	0.192	0.188	0.192	0.188	0.192	625,629	0.1924	2.38%
1995-09-28	0	0.420	0.420	0.440	0.420	0.440	152,000	65,920	0.4337	0.188	0.188	0.197	0.188	0.197	339,627	0.1941	-4.55%
1995-09-27	0	0.440	0.425	0.440	0.440	0.440	126,000	55,440	0.4400	0.197	0.190	0.197	0.197	0.197	281,533	0.1969	2.33%
1995-09-26	0	0.430	0.430	0.435	0.425	0.430	115,000	48,740	0.4238	0.192	0.192	0.195	0.190	0.192	256,955	0.1897	0.00%
1995-09-25	0	0.430	0.430	0.445	-	-	0	0	-	0.192	0.192	0.199	-	-	0	-	0.00%
1995-09-22	0	0.430	0.430	0.440	0.420	0.435	150,000	64,800	0.4320	0.192	0.192	0.197	0.188	0.195	335,158	0.1933	-1.15%
1995-09-21	0	0.435	0.425	0.445	-	-	0	0	-	0.195	0.190	0.199	-	-	0	-	0.00%
1995-09-20	0	0.435	0.435	0.450	0.435	0.440	434,200	189,000	0.4353	0.195	0.195	0.201	0.195	0.197	970,171	0.1948	0.00%
1995-09-19	0	0.435	0.435	0.450	0.430	0.435	100,000	43,250	0.4325	0.195	0.195	0.201	0.192	0.195	223,439	0.1936	0.00%
1995-09-18	0	0.435	0.435	0.450	0.435	0.435	47,500	20,610	0.4339	0.195	0.195	0.201	0.195	0.195	106,133	0.1942	0.00%
1995-09-15	0	0.435	0.435	0.455	0.430	0.430	20,000	8,600	0.4300	0.195	0.195	0.204	0.192	0.192	44,688	0.1924	1.16%
1995-09-14	0	0.430	0.430	0.450	0.430	0.430	5,000	2,100	0.4200	0.192	0.192	0.201	0.192	0.192	11,172	0.1880	-4.44%
1995-09-13	0	0.450	0.430	0.460	0.440	0.450	146,000	64,440	0.4414	0.201	0.192	0.206	0.197	0.201	326,221	0.1975	4.65%
1995-09-12	0	0.430	0.425	0.445	-	-	0	0	-	0.192	0.190	0.199	-	-	0	-	0.00%
1995-09-11	0	0.430	0.430	0.440	0.430	0.445	90,000	39,450	0.4383	0.192	0.192	0.197	0.192	0.199	201,095	0.1962	1.18%
1995-09-08	0	0.425	0.425	0.450	0.425	0.425	15,000	6,300	0.4200	0.190	0.190	0.201	0.190	0.190	33,516	0.1880	-1.16%
1995-09-07	0	0.430	0.430	0.440	0.430	0.450	123,200	54,380	0.4414	0.192	0.192	0.197	0.192	0.201	275,277	0.1975	-4.44%
1995-09-06	0	0.450	0.440	0.450	0.440	0.450	106,800	47,944	0.4489	0.201	0.197	0.201	0.197	0.201	238,633	0.2009	2.27%
1995-09-05	0	0.440	0.430	0.450	0.430	0.440	174,000	75,500	0.4339	0.197	0.192	0.201	0.192	0.197	388,784	0.1942	3.53%
1995-09-04	0	0.425	0.425	-	0.420	0.425	220,400	92,802	0.4211	0.190	0.190	-	0.188	0.190	492,459	0.1884	-2.30%
1995-09-01	0	0.435	0.430	0.450	0.430	0.435	16,400	7,090	0.4323	0.195	0.192	0.201	0.192	0.195	36,644	0.1935	-5.43%
1995-08-31	0	0.460	0.440	0.470	-	-	0	0	-	0.206	0.197	0.210	-	-	0	-	0.00%
1995-08-30	0	0.460	0.440	0.460	0.440	0.460	32,000	14,320	0.4475	0.206	0.197	0.206	0.197	0.206	71,500	0.2003	0.00%
1995-08-29	0	0.460	0.450	0.460	0.440	0.460	5,000	2,200	0.4400	0.206	0.201	0.206	0.197	0.206	11,172	0.1969	2.22%
1995-08-25	0	0.450	0.440	0.450	-	-	0	0	-	0.201	0.197	0.201	-	-	0	-	0.00%
1995-08-24	0	0.450	0.440	0.460	0.440	0.450	50,000	22,400	0.4480	0.201	0.197	0.206	0.197	0.201	111,719	0.2005	0.00%
1995-08-23	0	0.450	0.450	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	4.65%
1995-08-22	0	0.430	0.430	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	1.18%
1995-08-21	0	0.425	0.425	-	0.420	0.420	4,000	1,680	0.4200	0.190	0.190	-	0.188	0.188	8,938	0.1880	-3.41%
1995-08-18	0	0.440	0.440	0.460	0.440	0.440	118,000	51,920	0.4400	0.197	0.197	0.206	0.197	0.197	263,658	0.1969	0.00%
1995-08-17	0	0.440	0.440	0.450	0.435	0.440	124,000	54,460	0.4392	0.197	0.197	0.201	0.195	0.197	277,064	0.1966	0.00%
1995-08-16	0	0.440	0.440	0.450	0.440	0.440	47,000	20,650	0.4394	0.197	0.197	0.201	0.197	0.197	105,016	0.1966	0.00%
1995-08-15	0	0.440	0.440	0.450	-	-	0	0	-	0.197	0.197	0.201	-	-	0	-	0.00%
1995-08-14	0	0.440	0.425	0.440	0.440	0.440	300,000	132,000	0.4400	0.197	0.190	0.197	0.197	0.197	670,316	0.1969	-4.35%
1995-08-11	0	0.460	0.445	-	0.445	0.460	122,000	55,230	0.4527	0.206	0.199	-	0.199	0.206	272,595	0.2026	1.10%
1995-08-10	0	0.455	0.450	0.460	0.455	0.460	300,000	137,200	0.4573	0.204	0.201	0.206	0.204	0.206	670,316	0.2047	0.00%
1995-08-09	0	0.455	0.455	0.465	0.455	0.455	10,000	4,550	0.4550	0.204	0.204	0.208	0.204	0.204	22,344	0.2036	-4.21%
1995-08-08	0	0.475	0.455	0.475	0.460	0.475	28,000	13,110	0.4682	0.213	0.204	0.213	0.206	0.213	62,563	0.2095	2.15%
1995-08-07	0	0.465	0.465	0.475	0.465	0.465	90,000	41,850	0.4650	0.208	0.208	0.213	0.208	0.208	201,095	0.2081	-2.11%
1995-08-04	0	0.475	0.470	0.475	0.455	0.475	353,600	165,494	0.4680	0.213	0.210	0.213	0.204	0.213	790,080	0.2095	0.00%
1995-08-03	0	0.475	0.475	0.485	0.475	0.480	301,000	143,440	0.4765	0.213	0.213	0.217	0.213	0.215	672,551	0.2133	-2.06%
1995-08-02	0	0.485	0.485	0.490	0.475	0.485	18,000	8,590	0.4772	0.217	0.217	0.219	0.213	0.217	40,219	0.2136	-1.02%
1995-08-01	0	0.490	0.490	0.495	0.475	0.510	541,200	267,568	0.4944	0.219	0.219	0.222	0.213	0.228	1,209,251	0.2213	2.08%
1995-07-31	0	0.480	0.480	0.490	0.475	0.480	226,000	107,930	0.4776	0.215	0.215	0.219	0.213	0.215	504,972	0.2137	2.13%
1995-07-28	0	0.470	0.465	0.480	0.470	0.470	220,000	103,400	0.4700	0.210	0.208	0.215	0.210	0.210	491,565	0.2103	2.17%
1995-07-27	0	0.460	0.460	0.470	0.460	0.460	136,000	62,560	0.4600	0.206	0.206	0.210	0.206	0.206	303,877	0.2059	1.10%
1995-07-26	0	0.455	0.455	0.480	0.455	0.455	60,000	27,300	0.4550	0.204	0.204	0.215	0.204	0.204	134,063	0.2036	-2.15%
1995-07-25	0	0.465	0.465	0.480	0.465	0.475	176,000	82,480	0.4686	0.208	0.208	0.215	0.208	0.213	393,252	0.2097	0.00%
1995-07-24	0	0.465	0.455	0.470	-	-	0	0	-	0.208	0.204	0.210	-	-	0	-	0.00%
1995-07-21	0	0.465	0.465	0.475	0.465	0.475	196,000	92,550	0.4722	0.208	0.208	0.213	0.208	0.213	437,940	0.2113	-1.06%
1995-07-20	0	0.470	0.460	0.470	0.450	0.470	74,000	34,400	0.4649	0.210	0.206	0.210	0.201	0.210	165,345	0.2081	1.08%
1995-07-19	0	0.465	0.465	0.475	0.465	0.470	508,000	238,260	0.4690	0.208	0.208	0.213	0.208	0.210	1,135,069	0.2099	-3.12%
1995-07-18	0	0.480	0.470	0.485	0.470	0.480	204,400	97,956	0.4792	0.215	0.210	0.217	0.210	0.215	456,709	0.2145	2.13%
1995-07-17	0	0.470	0.470	0.480	0.460	0.480	1,460,000	684,710	0.4690	0.210	0.210	0.215	0.206	0.215	3,262,207	0.2099	-4.08%
1995-07-14	0	0.490	0.475	0.490	0.470	0.510	1,840,000	886,690	0.4819	0.219	0.213	0.219	0.210	0.228	4,111,275	0.2157	-3.92%
1995-07-13	0	0.510	0.470	0.510	0.470	0.540	3,921,900	1,985,546	0.5063	0.228	0.210	0.228	0.210	0.242	8,763,048	0.2266	9.68%
1995-07-12	0	0.465	0.465	-	0.430	0.470	920,000	414,930	0.4510	0.208	0.208	-	0.192	0.210	2,055,637	0.2018	6.90%
1995-07-11	0	0.435	0.430	0.435	0.435	0.440	466,000	203,440	0.4366	0.195	0.192	0.195	0.195	0.197	1,041,225	0.1954	0.00%
1995-07-10	0	0.435	0.430	0.435	0.425	0.440	350,000	151,640	0.4333	0.195	0.192	0.195	0.190	0.197	782,036	0.1939	0.00%
1995-07-07	0	0.435	0.435	0.440	0.430	0.435	500,000	216,360	0.4327	0.195	0.195	0.197	0.192	0.195	1,117,194	0.1937	-1.14%
1995-07-06	0	0.440	0.435	0.450	0.430	0.440	595,000	260,690	0.4381	0.197	0.195	0.201	0.192	0.197	1,329,461	0.1961	0.00%
1995-07-05	0	0.440	0.435	0.445	0.430	0.445	1,035,000	451,330	0.4361	0.197	0.195	0.199	0.192	0.199	2,312,592	0.1952	4.76%
1995-07-04	0	0.420	0.420	0.430	0.420	0.425	630,000	266,450	0.4229	0.188	0.188	0.192	0.188	0.190	1,407,665	0.1893	0.00%
1995-07-03	0	0.420	0.420	0.425	0.415	0.430	471,000	197,410	0.4191	0.188	0.188	0.190	0.186	0.192	1,052,397	0.1876	0.00%
1995-06-30	0	0.420	0.420	0.425	0.420	0.440	1,210,000	512,950	0.4239	0.188	0.188	0.190	0.188	0.197	2,703,610	0.1897	-1.18%
1995-06-29	0	0.425	0.420	0.425	0.410	0.425	1,427,600	595,328	0.4170	0.190	0.188	0.190	0.183	0.190	3,189,813	0.1866	6.25%
1995-06-28	0	0.400	0.400	0.410	0.400	0.405	768,000	310,400	0.4042	0.179	0.179	0.183	0.179	0.181	1,716,010	0.1809	0.00%
1995-06-27	0	0.400	0.395	0.410	0.400	0.420	1,568,000	637,500	0.4066	0.179	0.177	0.183	0.179	0.188	3,503,521	0.1820	0.00%
1995-06-26	0	0.400	0.395	0.400	0.400	0.400	400,000	160,000	0.4000	0.179	0.177	0.179	0.179	0.179	893,755	0.1790	0.00%
1995-06-23	0	0.400	0.400	0.405	0.390	0.410	228,000	90,350	0.3963	0.179	0.179	0.181	0.175	0.183	509,441	0.1774	0.00%
1995-06-22	0	0.400	0.395	0.405	0.395	0.400	280,000	111,500	0.3982	0.179	0.177	0.181	0.177	0.179	625,629	0.1782	-2.44%
1995-06-21	0	0.410	0.405	0.420	0.400	0.410	218,000	88,640	0.4066	0.183	0.181	0.188	0.179	0.183	487,097	0.1820	-3.53%
1995-06-20	0	0.425	0.420	0.430	0.420	0.440	1,534,000	660,950	0.4309	0.190	0.188	0.192	0.188	0.197	3,427,552	0.1928	1.19%
1995-06-16	0	0.420	0.420	0.425	0.400	0.430	4,935,689	2,052,006	0.4157	0.188	0.188	0.190	0.179	0.192	11,028,246	0.1861	5.00%
1995-06-15	0	0.400	0.395	0.400	0.390	0.400	593,400	237,084	0.3995	0.179	0.177	0.179	0.175	0.179	1,325,886	0.1788	2.56%
1995-06-14	0	0.390	0.390	0.400	0.390	0.400	796,000	316,980	0.3982	0.175	0.175	0.179	0.175	0.179	1,778,573	0.1782	-1.27%
1995-06-13	0	0.395	0.395	0.400	0.395	0.400	160,000	63,850	0.3991	0.177	0.177	0.179	0.177	0.179	357,502	0.1786	-1.25%
1995-06-12	0	0.400	0.400	0.410	0.400	0.410	240,000	96,700	0.4029	0.179	0.179	0.183	0.179	0.183	536,253	0.1803	-1.23%
1995-06-09	0	0.405	0.405	0.410	0.405	0.410	126,000	51,530	0.4090	0.181	0.181	0.183	0.181	0.183	281,533	0.1830	-1.22%
1995-06-08	0	0.410	0.400	0.415	0.400	0.410	304,000	124,100	0.4082	0.183	0.179	0.186	0.179	0.183	679,254	0.1827	2.50%
1995-06-07	0	0.400	0.400	0.410	0.400	0.400	586,000	234,400	0.4000	0.179	0.179	0.183	0.179	0.179	1,309,352	0.1790	0.00%
1995-06-06	0	0.400	0.400	0.405	0.400	0.400	300,000	120,000	0.4000	0.179	0.179	0.181	0.179	0.179	670,316	0.1790	-2.44%
1995-06-05	0	0.410	0.410	0.420	0.395	0.410	368,000	146,380	0.3978	0.183	0.183	0.188	0.177	0.183	822,255	0.1780	3.80%
1995-06-01	0	0.395	0.395	0.405	0.395	0.395	100,000	39,500	0.3950	0.177	0.177	0.181	0.177	0.177	223,439	0.1768	-2.47%
1995-05-31	0	0.405	0.395	0.410	0.405	0.410	31,800	12,906	0.4058	0.181	0.177	0.183	0.181	0.183	71,054	0.1816	-1.22%
1995-05-30	0	0.410	0.400	0.410	0.410	0.410	130,000	53,300	0.4100	0.183	0.179	0.183	0.183	0.183	290,470	0.1835	1.23%
1995-05-29	0	0.405	0.400	0.410	0.400	0.405	116,000	46,900	0.4043	0.181	0.179	0.183	0.179	0.181	259,189	0.1809	1.25%
1995-05-26	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	0.179	0.179	0.183	0.179	0.179	67,032	0.1790	0.00%
1995-05-25	0	0.400	0.395	0.410	0.400	0.400	6,000	2,400	0.4000	0.179	0.177	0.183	0.179	0.179	13,406	0.1790	0.00%
1995-05-24	0	0.400	0.400	0.410	0.400	0.410	90,000	36,500	0.4056	0.179	0.179	0.183	0.179	0.183	201,095	0.1815	-4.76%
1995-05-23	0	0.420	0.415	0.420	0.415	0.420	470,000	197,300	0.4198	0.188	0.186	0.188	0.186	0.188	1,050,163	0.1879	0.00%
1995-05-22	0	0.420	0.415	0.420	0.420	0.420	350,000	147,000	0.4200	0.188	0.186	0.188	0.188	0.188	782,036	0.1880	-1.18%
1995-05-19	0	0.425	0.410	0.425	0.420	0.425	150,000	63,500	0.4233	0.190	0.183	0.190	0.188	0.190	335,158	0.1895	-1.16%
1995-05-18	0	0.430	0.420	0.430	0.420	0.430	935,800	401,782	0.4293	0.192	0.188	0.192	0.188	0.192	2,090,941	0.1922	1.18%
1995-05-17	0	0.425	0.420	0.425	0.420	0.425	600,000	254,900	0.4248	0.190	0.188	0.190	0.188	0.190	1,340,633	0.1901	2.41%
1995-05-16	0	0.415	0.415	0.420	0.410	0.415	175,000	72,540	0.4145	0.186	0.186	0.188	0.183	0.186	391,018	0.1855	1.22%
1995-05-15	0	0.410	0.410	0.420	0.400	0.415	196,800	80,610	0.4096	0.183	0.183	0.188	0.179	0.186	439,728	0.1833	-2.38%
1995-05-12	0	0.420	0.415	0.420	0.400	0.420	343,000	142,890	0.4166	0.188	0.186	0.188	0.179	0.188	766,395	0.1864	2.44%
1995-05-11	0	0.410	0.410	-	0.410	0.410	30,000	12,300	0.4100	0.183	0.183	-	0.183	0.183	67,032	0.1835	-1.20%
1995-05-10	0	0.415	0.410	0.420	0.405	0.415	120,000	49,600	0.4133	0.186	0.183	0.188	0.181	0.186	268,127	0.1850	3.75%
1995-05-09	0	0.400	0.400	0.420	-	-	0	0	-	0.179	0.179	0.188	-	-	0	-	0.00%
1995-05-08	0	0.400	0.400	0.415	0.400	0.400	120,000	48,000	0.4000	0.179	0.179	0.186	0.179	0.179	268,127	0.1790	-4.76%
1995-05-05	0	0.420	0.415	0.420	0.420	0.420	130,000	54,600	0.4200	0.188	0.186	0.188	0.188	0.188	290,470	0.1880	0.00%
1995-05-04	0	0.420	0.410	0.425	0.420	0.425	754,700	317,443	0.4206	0.188	0.183	0.190	0.188	0.190	1,686,293	0.1882	-2.33%
1995-05-03	0	0.430	0.425	0.430	0.425	0.440	648,000	278,890	0.4304	0.192	0.190	0.192	0.190	0.197	1,447,884	0.1926	0.00%
1995-05-02	0	0.430	0.430	0.440	0.430	0.440	174,000	74,960	0.4308	0.192	0.192	0.197	0.192	0.197	388,784	0.1928	-2.27%
1995-05-01	0	0.440	0.430	0.450	0.440	0.440	40,000	17,600	0.4400	0.197	0.192	0.201	0.197	0.197	89,376	0.1969	-2.22%
1995-04-28	0	0.450	0.430	0.460	-	-	0	0	-	0.201	0.192	0.206	-	-	0	-	0.00%
1995-04-27	0	0.450	0.450	0.465	0.450	0.450	20,250	9,105	0.4496	0.201	0.201	0.208	0.201	0.201	45,246	0.2012	0.00%
1995-04-26	0	0.450	0.450	0.470	0.450	0.450	88,000	39,600	0.4500	0.201	0.201	0.210	0.201	0.201	196,626	0.2014	-4.26%
1995-04-25	0	0.470	0.450	0.470	0.450	0.470	50,000	23,020	0.4604	0.210	0.201	0.210	0.201	0.210	111,719	0.2061	0.00%
1995-04-24	0	0.470	0.470	0.510	0.470	0.470	10,000	4,700	0.4700	0.210	0.210	0.228	0.210	0.210	22,344	0.2103	-4.08%
1995-04-21	0	0.490	0.470	0.510	-	-	0	0	-	0.219	0.210	0.228	-	-	0	-	0.00%
1995-04-20	0	0.490	0.475	0.520	0.490	0.490	20,000	9,800	0.4900	0.219	0.213	0.233	0.219	0.219	44,688	0.2193	-3.92%
1995-04-19	0	0.510	0.470	0.510	0.500	0.510	21,000	10,500	0.5000	0.228	0.210	0.228	0.224	0.228	46,922	0.2238	0.00%
1995-04-18	0	0.510	0.490	0.510	0.510	0.510	66,000	33,660	0.5100	0.228	0.219	0.228	0.228	0.228	147,470	0.2283	0.00%
1995-04-13	0	0.510	0.510	0.520	0.500	0.520	194,000	99,340	0.5121	0.228	0.228	0.233	0.224	0.233	433,471	0.2292	3.03%
1995-04-12	0	0.495	0.495	-	0.480	0.495	122,000	58,890	0.4827	0.222	0.222	-	0.215	0.222	272,595	0.2160	1.02%
1995-04-11	0	0.490	0.490	0.500	0.470	0.490	172,000	84,240	0.4898	0.219	0.219	0.224	0.210	0.219	384,315	0.2192	0.00%
1995-04-10	0	0.490	0.470	0.510	0.460	0.490	428,400	202,352	0.4723	0.219	0.210	0.228	0.206	0.219	957,212	0.2114	2.08%
1995-04-07	0	0.480	0.460	0.495	0.480	0.480	100,000	48,000	0.4800	0.215	0.206	0.222	0.215	0.215	223,439	0.2148	-2.04%
1995-04-06	0	0.490	0.470	0.510	0.490	0.490	26,000	12,740	0.4900	0.219	0.210	0.228	0.219	0.219	58,094	0.2193	0.00%
1995-04-04	0	0.490	0.490	0.500	0.480	0.480	20,000	9,600	0.4800	0.219	0.219	0.224	0.215	0.215	44,688	0.2148	2.08%
1995-04-03	0	0.480	0.480	0.520	-	-	0	0	-	0.215	0.215	0.233	-	-	0	-	0.00%
1995-03-31	0	0.480	0.480	0.500	0.480	0.480	25,000	11,970	0.4788	0.215	0.215	0.224	0.215	0.215	55,860	0.2143	-5.88%
1995-03-30	0	0.510	-	0.510	0.510	0.520	200,000	103,900	0.5195	0.228	-	0.228	0.228	0.233	446,878	0.2325	-1.92%
1995-03-29	0	0.520	0.490	-	-	-	0	0	-	0.233	0.219	-	-	-	0	-	0.00%
1995-03-28	0	0.520	-	0.530	-	-	0	0	-	0.233	-	0.237	-	-	0	-	0.00%
1995-03-27	0	0.520	0.480	0.520	0.520	0.530	31,000	16,170	0.5216	0.233	0.215	0.233	0.233	0.237	69,266	0.2334	6.12%
1995-03-24	0	0.490	0.490	0.510	-	-	0	0	-	0.219	0.219	0.228	-	-	0	-	0.00%
1995-03-23	0	0.490	0.490	0.510	-	-	0	0	-	0.219	0.219	0.228	-	-	0	-	0.00%
1995-03-22	0	0.490	0.485	0.495	0.490	0.490	100,000	49,000	0.4900	0.219	0.217	0.222	0.219	0.219	223,439	0.2193	-1.01%
1995-03-21	0	0.495	0.495	0.500	0.490	0.510	318,000	159,890	0.5028	0.222	0.222	0.224	0.219	0.228	710,535	0.2250	-2.94%
1995-03-20	0	0.510	0.510	0.520	0.510	0.510	10,400	5,288	0.5085	0.228	0.228	0.233	0.228	0.228	23,238	0.2276	-1.92%
1995-03-17	0	0.520	0.520	0.530	0.510	0.520	64,400	33,228	0.5160	0.233	0.233	0.237	0.228	0.233	143,895	0.2309	1.96%
1995-03-16	0	0.510	0.510	0.540	0.500	0.510	34,200	17,290	0.5056	0.228	0.228	0.242	0.224	0.228	76,416	0.2263	0.00%
1995-03-15	0	0.510	0.490	0.530	-	-	0	0	-	0.228	0.219	0.237	-	-	0	-	0.00%
1995-03-14	0	0.510	0.490	0.530	-	-	1,000	460	0.4600	0.228	0.219	0.237	-	-	2,234	0.2059	0.00%
1995-03-13	0	0.510	0.490	0.530	-	-	0	0	-	0.228	0.219	0.237	-	-	0	-	0.00%
1995-03-10	0	0.510	0.510	0.530	-	-	0	0	-	0.228	0.228	0.237	-	-	0	-	2.00%
1995-03-09	0	0.500	0.500	0.530	-	-	0	0	-	0.224	0.224	0.237	-	-	0	-	0.00%
1995-03-08	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.224	0.224	0.237	0.224	0.224	44,688	0.2238	-7.41%
1995-03-07	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	0.242	0.233	0.242	0.242	0.242	89,376	0.2417	3.85%
1995-03-06	0	0.520	0.520	0.540	0.510	0.510	12,000	6,120	0.5100	0.233	0.233	0.242	0.228	0.228	26,813	0.2283	-1.89%
1995-03-03	0	0.530	-	0.530	0.530	0.530	210,000	111,300	0.5300	0.237	-	0.237	0.237	0.237	469,222	0.2372	-1.85%
1995-03-02	0	0.540	0.530	0.550	0.540	0.570	12,250	6,900	0.5633	0.242	0.237	0.246	0.242	0.255	27,371	0.2521	1.89%
1995-03-01	0	0.530	-	0.540	0.530	0.540	126,000	67,020	0.5319	0.237	-	0.242	0.237	0.242	281,533	0.2381	-1.85%
1995-02-28	0	0.540	0.530	0.550	0.520	0.550	300,500	163,175	0.5430	0.242	0.237	0.246	0.233	0.246	671,434	0.2430	-1.82%
1995-02-27	0	0.550	0.530	0.550	0.530	0.550	568,000	308,920	0.5439	0.246	0.237	0.246	0.237	0.246	1,269,133	0.2434	-3.51%
1995-02-24	0	0.570	0.560	0.570	0.570	0.570	79,000	44,960	0.5691	0.255	0.251	0.255	0.255	0.255	176,517	0.2547	-1.72%
1995-02-23	0	0.580	0.550	0.580	0.560	0.580	500,000	283,700	0.5674	0.260	0.246	0.260	0.251	0.260	1,117,194	0.2539	5.45%
1995-02-22	0	0.550	0.530	0.560	0.550	0.550	200,000	110,000	0.5500	0.246	0.237	0.251	0.246	0.246	446,878	0.2462	3.77%
1995-02-21	0	0.530	0.530	-	0.510	0.510	18,000	9,180	0.5100	0.237	0.237	-	0.228	0.228	40,219	0.2283	-3.64%
1995-02-20	0	0.550	0.550	0.570	0.530	0.530	6,000	3,180	0.5300	0.246	0.246	0.255	0.237	0.237	13,406	0.2372	-3.51%
1995-02-17	0	0.570	0.540	0.570	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
1995-02-16	0	0.570	0.540	0.570	0.560	0.570	312,000	174,840	0.5604	0.255	0.242	0.255	0.251	0.255	697,129	0.2508	0.00%
1995-02-15	0	0.570	0.550	0.570	0.570	0.570	50,000	28,500	0.5700	0.255	0.246	0.255	0.255	0.255	111,719	0.2551	0.00%
1995-02-14	0	0.570	0.540	0.570	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
1995-02-13	0	0.570	0.550	0.580	0.570	0.570	100,000	57,000	0.5700	0.255	0.246	0.260	0.255	0.255	223,439	0.2551	-5.00%
1995-02-10	0	0.600	0.570	0.600	0.560	0.600	550,000	320,000	0.5818	0.269	0.255	0.269	0.251	0.269	1,228,914	0.2604	5.26%
1995-02-09	0	0.570	0.540	0.600	0.570	0.600	204,000	119,580	0.5862	0.255	0.242	0.269	0.255	0.269	455,815	0.2623	-3.39%
1995-02-08	0	0.590	0.550	0.590	0.560	0.590	26,000	14,740	0.5669	0.264	0.246	0.264	0.251	0.264	58,094	0.2537	7.27%
1995-02-07	0	0.550	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
1995-02-06	0	0.550	0.550	-	0.510	0.510	10,000	5,100	0.5100	0.246	0.246	-	0.228	0.228	22,344	0.2283	5.77%
1995-02-03	0	0.520	0.510	-	-	-	0	0	-	0.233	0.228	-	-	-	0	-	0.00%
1995-01-30	0	0.520	0.520	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	1.96%
1995-01-27	0	0.510	0.490	-	-	-	0	0	-	0.228	0.219	-	-	-	0	-	0.00%
1995-01-26	0	0.510	0.510	-	0.510	0.510	6,000	3,060	0.5100	0.228	0.228	-	0.228	0.228	13,406	0.2283	0.00%
1995-01-25	0	0.510	0.500	-	-	-	0	0	-	0.228	0.224	-	-	-	0	-	0.00%
1995-01-24	0	0.510	0.500	0.520	-	-	0	0	-	0.228	0.224	0.233	-	-	0	-	0.00%
1995-01-23	0	0.510	0.500	0.520	0.510	0.510	10,000	5,100	0.5100	0.228	0.224	0.233	0.228	0.228	22,344	0.2283	-3.77%
1995-01-20	0	0.530	0.510	0.530	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
1995-01-19	0	0.530	0.520	0.550	0.500	0.530	155,000	78,650	0.5074	0.237	0.233	0.246	0.224	0.237	346,330	0.2271	3.92%
1995-01-18	0	0.510	0.530	0.540	0.510	0.550	36,000	19,040	0.5289	0.228	0.237	0.242	0.228	0.246	80,438	0.2367	-1.92%
1995-01-17	0	0.520	0.520	0.580	0.520	0.520	9,000	4,630	0.5144	0.233	0.233	0.260	0.233	0.233	20,109	0.2302	-3.70%
1995-01-16	0	0.540	0.540	-	-	-	0	0	-	0.242	0.242	-	-	-	0	-	3.85%
1995-01-13	0	0.520	0.520	0.550	0.520	0.540	148,000	78,760	0.5322	0.233	0.233	0.246	0.233	0.242	330,689	0.2382	-5.45%
1995-01-12	0	0.550	0.550	-	0.550	0.550	34,000	18,700	0.5500	0.246	0.246	-	0.246	0.246	75,969	0.2462	0.00%
1995-01-11	0	0.550	0.550	-	0.550	0.590	27,000	15,020	0.5563	0.246	0.246	-	0.246	0.264	60,328	0.2490	0.00%
1995-01-10	0	0.550	0.550	0.580	0.540	0.550	166,000	91,140	0.5490	0.246	0.246	0.260	0.242	0.246	370,908	0.2457	-1.79%
1995-01-09	0	0.560	0.520	0.580	0.560	0.560	100,000	56,000	0.5600	0.251	0.233	0.260	0.251	0.251	223,439	0.2506	-5.08%
1995-01-06	0	0.590	0.580	0.600	0.590	0.590	20,000	11,800	0.5900	0.264	0.260	0.269	0.264	0.264	44,688	0.2641	1.72%
1995-01-05	0	0.580	0.580	0.590	0.580	0.590	100,000	58,400	0.5840	0.260	0.260	0.264	0.260	0.264	223,439	0.2614	-4.92%
1995-01-04	0	0.610	0.580	0.610	0.600	0.610	20,000	12,100	0.6050	0.273	0.260	0.273	0.269	0.273	44,688	0.2708	-1.61%
1995-01-03	0	0.620	0.580	-	-	-	0	0	-	0.277	0.260	-	-	-	0	-	0.00%
1994-12-30	0	0.620	0.620	0.650	0.620	0.630	105,000	65,800	0.6267	0.277	0.277	0.291	0.277	0.282	234,611	0.2805	0.00%
1994-12-29	0	0.620	0.600	0.640	0.620	0.620	21,000	12,960	0.6171	0.277	0.269	0.286	0.277	0.277	46,922	0.2762	0.00%
1994-12-28	0	0.620	0.620	0.650	0.600	0.620	115,880	70,193	0.6057	0.277	0.277	0.291	0.269	0.277	258,921	0.2711	-1.59%
1994-12-23	0	0.630	0.630	-	0.610	0.620	30,000	18,500	0.6167	0.282	0.282	-	0.273	0.277	67,032	0.2760	0.00%
1994-12-22	0	0.630	0.630	0.660	0.610	0.610	2,000	1,220	0.6100	0.282	0.282	0.295	0.273	0.273	4,469	0.2730	1.61%
1994-12-21	0	0.620	0.620	0.670	0.620	0.630	46,000	28,720	0.6243	0.277	0.277	0.300	0.277	0.282	102,782	0.2794	-11.43%
1994-12-20	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	0.313	0.295	0.313	0.313	0.313	44,688	0.3133	-1.41%
1994-12-19	0	0.710	0.630	0.710	-	-	0	0	-	0.318	0.282	0.318	-	-	0	-	-1.39%
1994-12-16	0	0.720	0.650	0.730	0.630	0.740	242,000	159,980	0.6611	0.322	0.291	0.327	0.282	0.331	540,722	0.2959	14.29%
1994-12-15	0	0.630	0.580	-	0.550	0.630	43,000	24,570	0.5714	0.282	0.260	-	0.246	0.282	96,079	0.2557	14.55%
1994-12-14	0	0.550	0.540	0.550	0.550	0.560	370,000	203,900	0.5511	0.246	0.242	0.246	0.246	0.251	826,724	0.2466	-6.78%
1994-12-13	0	0.590	0.580	0.590	0.510	0.610	187,000	102,770	0.5496	0.264	0.260	0.264	0.228	0.273	417,831	0.2460	0.00%
1994-12-12	0	0.590	0.510	0.590	-	-	0	0	-	0.264	0.228	0.264	-	-	0	-	-1.67%
1994-12-09	0	0.600	0.580	0.600	-	-	0	0	-	0.269	0.260	0.269	-	-	0	-	-4.76%
1994-12-08	0	0.630	0.630	0.670	0.630	0.650	60,000	38,400	0.6400	0.282	0.282	0.300	0.282	0.291	134,063	0.2864	-4.55%
1994-12-07	0	0.660	0.660	0.680	0.660	0.660	10,000	6,600	0.6600	0.295	0.295	0.304	0.295	0.295	22,344	0.2954	1.54%
1994-12-06	0	0.650	0.650	0.690	0.650	0.700	19,000	12,890	0.6784	0.291	0.291	0.309	0.291	0.313	42,453	0.3036	-7.14%
1994-12-05	0	0.700	0.620	0.700	0.580	0.700	185,000	125,200	0.6768	0.313	0.277	0.313	0.260	0.313	413,362	0.3029	20.69%
1994-12-02	0	0.580	0.580	0.600	0.580	0.630	61,200	36,288	0.5929	0.260	0.260	0.269	0.260	0.282	136,745	0.2654	-13.43%
1994-12-01	0	0.670	0.670	0.700	0.670	0.670	10,200	6,822	0.6688	0.300	0.300	0.313	0.300	0.300	22,791	0.2993	-1.47%
1994-11-30	0	0.680	0.670	0.700	0.680	0.700	175,200	121,932	0.6960	0.304	0.300	0.313	0.304	0.313	391,465	0.3115	-4.23%
1994-11-29	0	0.710	0.700	0.750	-	-	0	0	-	0.318	0.313	0.336	-	-	0	-	0.00%
1994-11-28	0	0.710	0.710	0.740	0.710	0.710	35,000	24,830	0.7094	0.318	0.318	0.331	0.318	0.318	78,204	0.3175	1.43%
1994-11-25	0	0.700	0.700	0.720	0.700	0.700	4,000	2,800	0.7000	0.313	0.313	0.322	0.313	0.313	8,938	0.3133	0.00%
1994-11-24	0	0.700	0.700	0.730	0.700	0.710	52,000	36,480	0.7015	0.313	0.313	0.327	0.313	0.318	116,188	0.3140	0.00%
1994-11-23	0	0.700	0.680	0.730	0.700	0.700	56,000	39,200	0.7000	0.313	0.304	0.327	0.313	0.313	125,126	0.3133	-5.41%
1994-11-22	0	0.740	0.740	0.760	0.740	0.760	109,000	81,890	0.7513	0.331	0.331	0.340	0.331	0.340	243,548	0.3362	-5.13%
1994-11-21	0	0.780	0.750	0.830	0.780	0.800	152,000	120,000	0.7895	0.349	0.336	0.371	0.349	0.358	339,627	0.3533	-3.70%
1994-11-18	0	0.810	0.810	-	0.800	0.800	28,000	22,400	0.8000	0.363	0.363	-	0.358	0.358	62,563	0.3580	-3.57%
1994-11-17	0	0.840	0.810	0.870	-	-	0	0	-	0.376	0.363	0.389	-	-	0	-	0.00%
1994-11-16	0	0.840	0.820	0.870	0.840	0.850	71,000	60,190	0.8477	0.376	0.367	0.389	0.376	0.380	158,642	0.3794	0.00%
1994-11-15	0	0.840	0.830	0.870	-	-	0	0	-	0.376	0.371	0.389	-	-	0	-	0.00%
1994-11-14	0	0.840	0.820	-	-	-	0	0	-	0.376	0.367	-	-	-	0	-	0.00%
1994-11-11	0	0.840	0.840	0.850	0.840	0.870	66,000	56,980	0.8633	0.376	0.376	0.380	0.376	0.389	147,470	0.3864	-5.62%
1994-11-10	0	0.890	0.850	0.900	0.890	0.900	44,000	39,300	0.8932	0.398	0.380	0.403	0.398	0.403	98,313	0.3997	0.00%
1994-11-09	0	0.890	0.890	0.930	-	-	0	0	-	0.398	0.398	0.416	-	-	0	-	0.00%
1994-11-08	0	0.890	0.890	0.920	0.890	0.890	24,000	21,500	0.8958	0.398	0.398	0.412	0.398	0.398	53,625	0.4009	-4.30%
1994-11-07	0	0.930	0.930	0.950	0.930	0.930	15,000	13,890	0.9260	0.416	0.416	0.425	0.416	0.416	33,516	0.4144	-3.12%
1994-11-04	0	0.960	-	0.980	0.960	0.960	36,000	34,560	0.9600	0.430	-	0.439	0.430	0.430	80,438	0.4296	0.00%
1994-11-03	0	0.960	0.950	0.990	0.950	0.960	44,400	42,360	0.9541	0.430	0.425	0.443	0.425	0.430	99,207	0.4270	3.23%
1994-11-02	0	0.930	0.930	-	0.930	0.930	23,200	21,504	0.9269	0.416	0.416	-	0.416	0.416	51,838	0.4148	0.00%
1994-11-01	0	0.930	0.900	0.930	0.930	0.930	20,000	18,180	0.9090	0.416	0.403	0.416	0.416	0.416	44,688	0.4068	1.09%
1994-10-31	0	0.920	0.920	-	0.920	0.920	4,000	3,680	0.9200	0.412	0.412	-	0.412	0.412	8,938	0.4117	0.00%
1994-10-28	0	0.920	0.880	0.920	-	-	0	0	-	0.412	0.394	0.412	-	-	0	-	0.00%
1994-10-27	0	0.920	0.920	-	0.900	0.900	66,000	59,400	0.9000	0.412	0.412	-	0.403	0.403	147,470	0.4028	0.00%
1994-10-26	0	0.920	0.920	-	0.920	0.920	20,000	18,400	0.9200	0.412	0.412	-	0.412	0.412	44,688	0.4117	2.22%
1994-10-25	0	0.900	0.890	-	-	-	14,000	12,460	0.8900	0.403	0.398	-	-	-	31,281	0.3983	0.00%
1994-10-24	0	0.900	0.880	-	0.900	0.900	30,000	27,000	0.9000	0.403	0.394	-	0.403	0.403	67,032	0.4028	0.00%
1994-10-21	0	0.900	0.870	-	0.870	0.900	74,000	65,600	0.8865	0.403	0.389	-	0.389	0.403	165,345	0.3967	0.00%
1994-10-20	0	0.900	0.870	0.930	0.860	0.900	97,000	85,520	0.8816	0.403	0.389	0.416	0.385	0.403	216,736	0.3946	0.00%
1994-10-19	0	0.900	0.860	0.900	-	-	0	0	-	0.403	0.385	0.403	-	-	0	-	0.00%
1994-10-18	0	0.900	0.870	0.900	0.860	0.900	80,000	70,890	0.8861	0.403	0.389	0.403	0.385	0.403	178,751	0.3966	1.12%
1994-10-17	0	0.890	0.890	0.920	0.890	0.920	102,000	93,320	0.9149	0.398	0.398	0.412	0.398	0.412	227,908	0.4095	0.00%
1994-10-14	0	0.890	0.890	0.950	0.890	0.900	62,000	55,780	0.8997	0.398	0.398	0.425	0.398	0.403	138,532	0.4027	-3.26%
1994-10-12	0	0.920	0.900	0.950	0.920	0.950	18,000	16,820	0.9344	0.412	0.403	0.425	0.412	0.425	40,219	0.4182	-6.12%
1994-10-11	0	0.980	-	0.980	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1994-10-10	0	0.980	0.980	0.990	0.980	0.980	20,000	19,600	0.9800	0.439	0.439	0.443	0.439	0.439	44,688	0.4386	2.08%
1994-10-07	0	0.960	0.950	0.960	0.960	0.960	38,000	36,480	0.9600	0.430	0.425	0.430	0.430	0.430	84,907	0.4296	-2.04%
1994-10-06	0	0.980	-	1.000	0.980	0.980	10,000	9,800	0.9800	0.439	-	0.448	0.439	0.439	22,344	0.4386	0.00%
1994-10-05	0	0.980	-	0.980	0.980	1.000	26,000	25,600	0.9846	0.439	-	0.439	0.439	0.448	58,094	0.4407	-2.00%
1994-10-04	0	1.000	1.000	1.010	0.990	1.010	89,000	89,020	1.0002	0.448	0.448	0.452	0.443	0.452	198,861	0.4477	0.00%
1994-10-03	0	1.000	1.000	1.020	1.000	1.010	66,000	66,300	1.0045	0.448	0.448	0.457	0.448	0.452	147,470	0.4496	-1.96%
1994-09-30	0	1.020	-	1.020	1.020	1.020	66,000	67,320	1.0200	0.457	-	0.457	0.457	0.457	147,470	0.4565	0.00%
1994-09-29	0	1.020	1.010	1.040	1.020	1.020	20,000	20,400	1.0200	0.457	0.452	0.465	0.457	0.457	44,688	0.4565	0.00%
1994-09-28	0	1.020	1.020	1.040	1.020	1.030	117,000	119,740	1.0234	0.457	0.457	0.465	0.457	0.461	261,423	0.4580	-1.45%
1994-09-27	0	1.035	1.000	1.035	1.050	1.070	21,000	22,090	1.0519	0.463	0.448	0.463	0.470	0.479	46,922	0.4708	1.47%
1994-09-26	0	1.020	1.020	1.050	1.020	1.040	4,000	4,120	1.0300	0.457	0.457	0.470	0.457	0.465	8,938	0.4610	-1.92%
1994-09-23	0	1.040	1.040	1.050	1.040	1.040	74,000	76,960	1.0400	0.465	0.465	0.470	0.465	0.465	165,345	0.4655	0.00%
1994-09-22	0	1.040	1.040	1.050	-	-	16,000	16,640	1.0400	0.465	0.465	0.470	-	-	35,750	0.4655	0.00%
1994-09-20	0	1.040	1.040	1.060	1.040	1.040	51,000	52,980	1.0388	0.465	0.465	0.474	0.465	0.465	113,954	0.4649	0.00%
1994-09-19	0	1.040	1.040	1.060	1.040	1.060	72,000	76,080	1.0567	0.465	0.465	0.474	0.465	0.474	160,876	0.4729	-0.95%
1994-09-16	0	1.050	1.045	1.060	1.025	1.050	92,000	96,220	1.0459	0.470	0.468	0.474	0.459	0.470	205,564	0.4681	0.48%
1994-09-15	0	1.045	1.045	1.060	1.030	1.050	44,000	46,020	1.0459	0.468	0.468	0.474	0.461	0.470	98,313	0.4681	-0.48%
1994-09-14	0	1.050	1.030	1.090	1.050	1.060	71,000	74,750	1.0528	0.470	0.461	0.488	0.470	0.474	158,642	0.4712	-1.87%
1994-09-13	0	1.070	1.070	1.080	1.060	1.070	34,000	36,200	1.0647	0.479	0.479	0.483	0.474	0.479	75,969	0.4765	1.90%
1994-09-12	0	1.050	1.030	1.060	1.020	1.050	80,000	82,830	1.0354	0.470	0.461	0.474	0.457	0.470	178,751	0.4634	-2.78%
1994-09-09	0	1.080	1.050	1.080	1.060	1.080	43,400	46,600	1.0737	0.483	0.470	0.483	0.474	0.483	96,972	0.4805	0.00%
1994-09-08	0	1.080	-	1.100	1.080	1.080	50,000	54,000	1.0800	0.483	-	0.492	0.483	0.483	111,719	0.4834	-0.92%
1994-09-07	0	1.090	-	1.090	1.090	1.110	70,000	77,400	1.1057	0.488	-	0.488	0.488	0.497	156,407	0.4949	0.00%
1994-09-06	0	1.090	-	1.090	1.090	1.090	28,000	30,520	1.0900	0.488	-	0.488	0.488	0.488	62,563	0.4878	1.87%
1994-09-05	0	1.070	1.050	1.080	1.020	1.070	106,000	110,700	1.0443	0.479	0.470	0.483	0.457	0.479	236,845	0.4674	4.90%
1994-09-02	0	1.020	1.010	1.060	1.020	1.050	81,000	84,080	1.0380	0.457	0.452	0.474	0.457	0.470	180,985	0.4646	-2.86%
1994-09-01	0	1.050	1.035	-	1.050	1.050	28,000	29,400	1.0500	0.470	0.463	-	0.470	0.470	62,563	0.4699	0.00%
1994-08-31	0	1.050	-	1.070	1.050	1.060	107,800	113,980	1.0573	0.470	-	0.479	0.470	0.474	240,867	0.4732	-2.78%
1994-08-30	0	1.080	1.060	1.080	1.080	1.080	50,000	54,000	1.0800	0.483	0.474	0.483	0.483	0.483	111,719	0.4834	0.00%
1994-08-26	0	1.080	-	1.120	1.080	1.080	20,250	21,855	1.0793	0.483	-	0.501	0.483	0.483	45,246	0.4830	-1.82%
1994-08-25	0	1.100	-	1.100	1.100	1.100	20,000	22,000	1.1000	0.492	-	0.492	0.492	0.492	44,688	0.4923	0.00%
1994-08-24	0	1.100	1.060	1.100	1.100	1.100	2,000	2,200	1.1000	0.492	0.474	0.492	0.492	0.492	4,469	0.4923	1.85%
1994-08-23	0	1.080	-	-	1.080	1.100	70,000	76,300	1.0900	0.483	-	-	0.483	0.492	156,407	0.4878	-1.82%
1994-08-22	0	1.100	1.100	1.120	1.100	1.110	40,000	44,300	1.1075	0.492	0.492	0.501	0.492	0.497	89,376	0.4957	-0.90%
1994-08-19	0	1.110	1.100	1.120	1.100	1.130	87,000	97,010	1.1151	0.497	0.492	0.501	0.492	0.506	194,392	0.4990	-0.89%
1994-08-18	0	1.120	-	1.130	-	-	0	0	-	0.501	-	0.506	-	-	0	-	0.00%
1994-08-17	0	1.120	1.110	-	1.090	1.120	45,000	49,740	1.1053	0.501	0.497	-	0.488	0.501	100,547	0.4947	0.90%
1994-08-16	0	1.110	1.090	-	1.090	1.110	56,000	61,420	1.0968	0.497	0.488	-	0.488	0.497	125,126	0.4909	0.00%
1994-08-15	0	1.110	1.100	1.110	1.100	1.110	29,000	31,860	1.0986	0.497	0.492	0.497	0.492	0.497	64,797	0.4917	-0.89%
1994-08-12	0	1.120	1.100	1.120	1.120	1.120	10,000	11,200	1.1200	0.501	0.492	0.501	0.501	0.501	22,344	0.5013	-1.75%
1994-08-11	0	1.140	1.140	1.150	1.120	1.140	28,800	32,588	1.1315	0.510	0.510	0.515	0.501	0.510	64,350	0.5064	1.79%
1994-08-10	0	1.120	1.100	-	1.120	1.120	20,600	23,030	1.1180	0.501	0.492	-	0.501	0.501	46,028	0.5003	-1.75%
1994-08-09	0	1.140	1.120	1.150	1.140	1.150	103,000	118,090	1.1465	0.510	0.501	0.515	0.510	0.515	230,142	0.5131	-2.56%
1994-08-08	0	1.170	1.180	-	1.140	1.170	62,000	71,880	1.1594	0.524	0.528	-	0.510	0.524	138,532	0.5189	2.63%
1994-08-05	0	1.140	1.140	1.160	1.100	1.140	112,600	126,830	1.1264	0.510	0.510	0.519	0.492	0.510	251,592	0.5041	1.79%
1994-08-04	0	1.120	1.100	1.120	1.090	1.120	102,000	113,160	1.1094	0.501	0.492	0.501	0.488	0.501	227,908	0.4965	0.90%
1994-08-03	0	1.110	1.100	1.120	1.110	1.130	126,000	141,900	1.1262	0.497	0.492	0.501	0.497	0.506	281,533	0.5040	-1.77%
1994-08-02	0	1.130	-	1.140	1.130	1.130	8,000	9,040	1.1300	0.506	-	0.510	0.506	0.506	17,875	0.5057	0.00%
1994-08-01	0	1.130	1.130	1.140	1.100	1.130	84,000	93,320	1.1110	0.506	0.506	0.510	0.492	0.506	187,689	0.4972	2.26%
1994-07-29	0	1.105	-	1.105	1.100	1.150	32,600	36,464	1.1185	0.495	-	0.495	0.492	0.515	72,841	0.5006	-0.45%
1994-07-28	0	1.110	1.110	1.130	1.105	1.105	12,000	13,260	1.1050	0.497	0.497	0.506	0.495	0.495	26,813	0.4945	-0.45%
1994-07-27	0	1.115	1.115	1.130	1.110	1.130	75,000	83,790	1.1172	0.499	0.499	0.506	0.497	0.506	167,579	0.5000	-2.19%
1994-07-26	0	1.140	1.100	1.150	1.140	1.140	10,000	11,400	1.1400	0.510	0.492	0.515	0.510	0.510	22,344	0.5102	0.00%
1994-07-25	0	1.140	1.130	1.150	1.140	1.140	30,000	34,200	1.1400	0.510	0.506	0.515	0.510	0.510	67,032	0.5102	1.79%
1994-07-22	0	1.120	1.120	1.140	1.120	1.120	8,000	8,960	1.1200	0.501	0.501	0.510	0.501	0.501	17,875	0.5013	1.36%
1994-07-21	0	1.105	1.100	1.105	1.100	1.145	130,600	147,454	1.1291	0.495	0.492	0.495	0.492	0.512	291,811	0.5053	-3.49%
1994-07-20	0	1.145	1.140	-	1.140	1.145	30,000	34,250	1.1417	0.512	0.510	-	0.510	0.512	67,032	0.5110	-0.43%
1994-07-19	0	1.150	1.120	-	1.130	1.150	36,000	41,100	1.1417	0.515	0.501	-	0.506	0.515	80,438	0.5110	5.50%
1994-07-18	0	1.090	1.090	-	1.090	1.090	32,200	34,954	1.0855	0.488	0.488	-	0.488	0.488	71,947	0.4858	1.40%
1994-07-15	0	1.075	1.075	-	-	-	0	0	-	0.481	0.481	-	-	-	0	-	0.94%
1994-07-14	0	1.065	1.065	1.100	1.060	1.080	84,000	90,110	1.0727	0.477	0.477	0.492	0.474	0.483	187,689	0.4801	0.47%
1994-07-13	0	1.060	1.040	1.060	1.060	1.100	97,000	104,460	1.0769	0.474	0.465	0.474	0.474	0.492	216,736	0.4820	-1.85%
1994-07-12	0	1.080	1.060	-	-	-	0	0	-	0.483	0.474	-	-	-	0	-	0.00%
1994-07-11	0	1.080	1.080	1.100	1.070	1.100	52,000	56,000	1.0769	0.483	0.483	0.492	0.479	0.492	116,188	0.4820	0.93%
1994-07-08	0	1.070	1.070	-	1.070	1.070	45,650	48,747	1.0678	0.479	0.479	-	0.479	0.479	102,000	0.4779	0.00%
1994-07-07	0	1.070	-	1.120	1.070	1.070	50,000	53,500	1.0700	0.479	-	0.501	0.479	0.479	111,719	0.4789	-3.60%
1994-07-06	0	1.110	1.110	1.130	1.100	1.110	118,000	130,880	1.1092	0.497	0.497	0.506	0.492	0.497	263,658	0.4964	-0.89%
1994-07-05	0	1.120	1.120	-	1.120	1.120	13,000	14,500	1.1154	0.501	0.501	-	0.501	0.501	29,047	0.4992	0.00%
1994-07-04	0	1.120	-	-	1.120	1.120	52,000	58,240	1.1200	0.501	-	-	0.501	0.501	116,188	0.5013	0.00%
1994-07-01	0	1.120	1.120	1.140	1.110	1.120	100,000	111,980	1.1198	0.501	0.501	0.510	0.497	0.501	223,439	0.5012	-1.75%
1994-06-30	0	1.140	1.130	-	1.140	1.140	32,000	36,480	1.1400	0.510	0.506	-	0.510	0.510	71,500	0.5102	0.00%
1994-06-29	0	1.140	1.120	1.140	1.100	1.140	177,500	197,340	1.1118	0.510	0.501	0.510	0.492	0.510	396,604	0.4976	0.88%
1994-06-28	0	1.130	1.130	1.200	1.120	1.160	131,000	149,600	1.1420	0.506	0.506	0.537	0.501	0.519	292,705	0.5111	-2.59%
1994-06-27	0	1.160	1.150	1.180	1.160	1.180	233,600	271,760	1.1634	0.519	0.515	0.528	0.519	0.528	521,953	0.5207	-4.13%
1994-06-24	0	1.210	1.210	1.270	1.210	1.260	200,000	247,900	1.2395	0.542	0.542	0.568	0.542	0.564	446,878	0.5547	-3.97%
1994-06-23	0	1.260	1.250	1.280	1.260	1.280	95,000	120,370	1.2671	0.564	0.559	0.573	0.564	0.573	212,267	0.5671	-1.56%
1994-06-22	0	1.280	1.270	1.300	1.270	1.280	15,000	19,090	1.2727	0.573	0.568	0.582	0.568	0.573	33,516	0.5696	0.79%
1994-06-21	0	1.270	1.270	1.300	1.250	1.280	84,000	106,360	1.2662	0.568	0.568	0.582	0.559	0.573	187,689	0.5667	-0.78%
1994-06-20	0	1.280	1.280	1.320	-	-	100	122	1.2200	0.573	0.573	0.591	-	-	223	0.5460	0.00%
1994-06-17	0	1.280	1.280	1.300	1.280	1.280	66,000	84,480	1.2800	0.573	0.573	0.582	0.573	0.573	147,470	0.5729	0.00%
1994-06-16	0	1.280	1.280	1.310	1.280	1.280	20,400	26,088	1.2788	0.573	0.573	0.586	0.573	0.573	45,582	0.5723	0.79%
1994-06-15	0	1.270	1.260	1.320	1.270	1.270	24,000	30,480	1.2700	0.568	0.564	0.591	0.568	0.568	53,625	0.5684	0.79%
1994-06-10	0	1.260	1.260	1.320	1.260	1.280	160,000	203,600	1.2725	0.564	0.564	0.591	0.564	0.573	357,502	0.5695	-3.08%
1994-06-09	0	1.300	1.300	1.320	1.300	1.300	75,000	97,440	1.2992	0.582	0.582	0.591	0.582	0.582	167,579	0.5815	0.78%
1994-06-08	0	1.290	1.290	1.310	1.280	1.290	56,000	72,040	1.2864	0.577	0.577	0.586	0.573	0.577	125,126	0.5757	-0.77%
1994-06-07	0	1.300	1.300	1.320	1.300	1.320	187,000	243,760	1.3035	0.582	0.582	0.591	0.582	0.591	417,831	0.5834	-1.52%
1994-06-06	0	1.320	1.310	1.330	1.300	1.320	78,000	102,380	1.3126	0.591	0.586	0.595	0.582	0.591	174,282	0.5874	0.00%
1994-06-03	0	1.320	1.310	1.340	1.320	1.320	10,000	13,200	1.3200	0.591	0.586	0.600	0.591	0.591	22,344	0.5908	1.54%
1994-06-02	0	1.300	1.300	1.320	1.300	1.300	164,000	213,200	1.3000	0.582	0.582	0.591	0.582	0.582	366,440	0.5818	-2.99%
1994-06-01	0	1.340	1.300	1.360	1.320	1.340	143,400	190,070	1.3255	0.600	0.582	0.609	0.591	0.600	320,411	0.5932	2.29%
1994-05-31	0	1.310	1.310	1.330	1.310	1.330	103,250	135,975	1.3169	0.586	0.586	0.595	0.586	0.595	230,701	0.5894	-1.50%
1994-05-30	0	1.330	1.320	1.340	1.320	1.340	176,000	233,800	1.3284	0.595	0.591	0.600	0.591	0.600	393,252	0.5945	0.76%
1994-05-27	0	1.320	1.320	1.330	1.300	1.330	413,000	541,690	1.3116	0.591	0.591	0.595	0.582	0.595	922,802	0.5870	-1.49%
1994-05-26	0	1.340	1.320	1.340	1.300	1.370	250,000	336,080	1.3443	0.600	0.591	0.600	0.582	0.613	558,597	0.6017	0.75%
1994-05-25	0	1.330	1.300	1.370	1.300	1.330	270,000	355,512	1.3167	0.595	0.582	0.613	0.582	0.595	603,285	0.5893	3.10%
1994-05-24	0	1.290	1.290	1.330	1.290	1.320	66,000	85,520	1.2958	0.577	0.577	0.595	0.577	0.591	147,470	0.5799	-2.27%
1994-05-23	0	1.320	1.300	1.330	1.300	1.320	126,000	164,720	1.3073	0.591	0.582	0.595	0.582	0.591	281,533	0.5851	0.00%
1994-05-20	0	1.320	1.300	1.340	1.290	1.330	170,000	223,500	1.3147	0.591	0.582	0.600	0.577	0.595	379,846	0.5884	2.33%
1994-05-19	0	1.290	1.280	1.300	1.290	1.300	80,000	103,700	1.2963	0.577	0.573	0.582	0.577	0.582	178,751	0.5801	-2.27%
1994-05-18	0	1.320	1.300	1.320	1.300	1.320	219,000	285,740	1.3047	0.591	0.582	0.591	0.582	0.591	489,331	0.5839	3.13%
1994-05-17	0	1.280	1.280	1.300	1.280	1.300	80,000	103,800	1.2975	0.573	0.573	0.582	0.573	0.582	178,751	0.5807	-1.54%
1994-05-16	0	1.300	-	1.340	1.300	1.300	50,000	65,000	1.3000	0.582	-	0.600	0.582	0.582	111,719	0.5818	0.00%
1994-05-13	0	1.300	1.270	-	1.300	1.300	40,000	52,000	1.3000	0.582	0.568	-	0.582	0.582	89,376	0.5818	2.36%
1994-05-12	0	1.270	1.270	-	1.260	1.270	30,000	38,000	1.2667	0.568	0.568	-	0.564	0.568	67,032	0.5669	0.79%
1994-05-11	0	1.260	1.260	-	1.250	1.260	17,000	21,310	1.2535	0.564	0.564	-	0.559	0.564	37,985	0.5610	1.61%
1994-05-10	0	1.240	1.240	1.260	1.210	1.260	83,000	103,190	1.2433	0.555	0.555	0.564	0.542	0.564	185,454	0.5564	3.33%
1994-05-09	0	1.200	1.200	1.230	1.200	1.230	70,000	85,980	1.2283	0.537	0.537	0.550	0.537	0.550	156,407	0.5497	-2.44%
1994-05-06	0	1.230	1.230	1.270	1.230	1.230	6,000	7,380	1.2300	0.550	0.550	0.568	0.550	0.550	13,406	0.5505	0.82%
1994-05-05	0	1.220	1.220	1.260	1.220	1.260	376,800	468,516	1.2434	0.546	0.546	0.564	0.546	0.564	841,918	0.5565	-3.94%
1994-05-04	0	1.270	1.260	1.300	1.260	1.320	646,000	826,420	1.2793	0.568	0.564	0.582	0.564	0.591	1,443,415	0.5725	-2.31%
1994-05-03	0	1.300	1.300	1.320	1.300	1.350	372,000	498,050	1.3388	0.582	0.582	0.591	0.582	0.604	831,192	0.5992	-3.70%
1994-05-02	0	1.350	1.330	1.360	1.320	1.360	323,000	435,940	1.3497	0.604	0.595	0.609	0.591	0.609	721,707	0.6040	1.50%
1994-04-29	0	1.330	1.330	1.380	1.330	1.330	12,000	15,960	1.3300	0.595	0.595	0.618	0.595	0.595	26,813	0.5952	0.00%
1994-04-28	0	1.330	1.330	1.350	1.320	1.320	10,000	13,200	1.3200	0.595	0.595	0.604	0.591	0.591	22,344	0.5908	0.00%
1994-04-27	0	1.330	1.320	1.330	1.330	1.330	141,000	187,420	1.3292	0.595	0.591	0.595	0.595	0.595	315,049	0.5949	0.00%
1994-04-26	0	1.330	1.330	1.360	1.310	1.350	96,000	127,640	1.3296	0.595	0.595	0.609	0.586	0.604	214,501	0.5951	1.53%
1994-04-25	0	1.310	1.310	1.340	1.300	1.330	323,000	423,430	1.3109	0.586	0.586	0.600	0.582	0.595	721,707	0.5867	-2.24%
1994-04-22	0	1.340	1.310	1.350	1.300	1.340	144,200	187,528	1.3005	0.600	0.586	0.604	0.582	0.600	322,199	0.5820	3.88%
1994-04-21	0	1.290	1.290	1.320	1.280	1.350	120,000	157,360	1.3113	0.577	0.577	0.591	0.573	0.604	268,127	0.5869	-7.86%
1994-04-20	0	1.400	1.350	1.390	1.310	1.400	273,000	370,690	1.3578	0.627	0.604	0.622	0.586	0.627	609,988	0.6077	5.26%
1994-04-19	0	1.330	1.320	1.340	1.320	1.330	134,600	178,456	1.3258	0.595	0.591	0.600	0.591	0.595	300,749	0.5934	1.53%
1994-04-18	0	1.310	1.300	1.380	1.310	1.310	20,000	26,200	1.3100	0.586	0.582	0.618	0.586	0.586	44,688	0.5863	-2.96%
1994-04-15	0	1.350	-	1.370	1.350	1.380	185,500	251,216	1.3543	0.604	-	0.613	0.604	0.618	414,479	0.6061	-1.46%
1994-04-14	0	1.370	1.360	1.370	-	-	0	0	-	0.613	0.609	0.613	-	-	0	-	-1.44%
1994-04-13	0	1.390	1.360	1.370	1.390	1.390	16,600	23,074	1.3900	0.622	0.609	0.613	0.622	0.622	37,091	0.6221	-0.71%
1994-04-12	0	1.400	1.380	1.400	1.380	1.400	63,400	87,892	1.3863	0.627	0.618	0.627	0.618	0.627	141,660	0.6204	2.94%
1994-04-11	0	1.360	1.350	1.370	1.340	1.360	9,000	12,220	1.3578	0.609	0.604	0.613	0.600	0.609	20,109	0.6077	0.00%
1994-04-08	0	1.360	1.340	1.370	1.360	1.370	120,050	164,064	1.3666	0.609	0.600	0.613	0.609	0.613	268,238	0.6116	-0.73%
1994-04-07	0	1.370	1.370	1.380	1.360	1.390	145,140	200,232	1.3796	0.613	0.613	0.618	0.609	0.622	324,299	0.6174	0.00%
1994-04-06	0	1.370	1.360	1.380	1.360	1.370	20,000	27,300	1.3650	0.613	0.609	0.618	0.609	0.613	44,688	0.6109	0.00%
1994-03-31	0	1.370	1.370	1.380	1.370	1.390	244,860	337,519	1.3784	0.613	0.613	0.618	0.613	0.622	547,112	0.6169	-0.72%
1994-03-30	0	1.380	1.380	1.390	1.370	1.390	160,650	221,338	1.3778	0.618	0.618	0.622	0.613	0.622	358,954	0.6166	0.00%
1994-03-29	0	1.380	1.380	1.390	1.370	1.400	138,837	192,217	1.3845	0.618	0.618	0.622	0.613	0.627	310,216	0.6196	-0.72%
1994-03-28	0	1.390	1.390	1.410	1.390	1.440	219,600	310,294	1.4130	0.622	0.622	0.631	0.622	0.644	490,672	0.6324	-2.80%
1994-03-25	0	1.430	1.430	1.460	1.390	1.460	268,000	379,450	1.4159	0.640	0.640	0.653	0.622	0.653	598,816	0.6337	3.62%
1994-03-24	0	1.380	1.380	-	1.360	1.390	123,800	170,168	1.3745	0.618	0.618	-	0.609	0.622	276,617	0.6152	-0.72%
1994-03-23	0	1.390	1.390	1.420	1.350	1.410	158,000	220,214	1.3938	0.622	0.622	0.636	0.604	0.631	353,033	0.6238	-4.14%
1994-03-22	0	1.450	1.380	1.460	1.450	1.510	55,000	81,050	1.4736	0.649	0.618	0.653	0.649	0.676	122,891	0.6595	-1.36%
1994-03-21	0	0.147	-	0.147	0.145	0.150	928,000	138,760	0.1495	0.658	-	0.658	0.649	0.671	207,351	0.6692	-3.29%
1994-03-18	0	0.152	-	0.152	0.150	0.159	790,000	121,730	0.1541	0.680	-	0.680	0.671	0.712	176,517	0.6896	-5.00%
1994-03-17	0	0.160	-	0.163	0.160	0.168	1,226,000	199,304	0.1626	0.716	-	0.730	0.716	0.752	273,936	0.7276	-1.84%
1994-03-16	0	0.163	0.163	0.166	0.162	0.172	1,164,000	194,228	0.1669	0.730	0.730	0.743	0.725	0.770	260,083	0.7468	-5.23%
1994-03-15	0	0.172	0.170	0.175	0.170	0.176	2,106,000	365,252	0.1734	0.770	0.761	0.783	0.761	0.788	470,562	0.7762	-1.71%
1994-03-14	0	0.175	0.174	0.178	0.171	0.175	2,246,000	389,408	0.1734	0.783	0.779	0.797	0.765	0.783	501,844	0.7760	-2.23%
1994-03-11	0	0.179	0.179	0.180	0.170	0.180	3,302,000	583,474	0.1767	0.801	0.801	0.806	0.761	0.806	737,795	0.7908	-9.89%
1994-03-10	0	0.205	0.203	0.208	0.201	0.208	7,532,000	1,537,870	0.2042	0.889	0.880	0.902	0.872	0.902	1,736,857	0.8854	-0.49%
1994-03-09	0	0.206	0.205	0.206	0.202	0.210	2,555,130	527,965	0.2066	0.893	0.889	0.893	0.876	0.911	589,205	0.8961	0.49%
1994-03-08	0	0.205	0.205	0.209	0.200	0.215	4,347,500	899,027	0.2068	0.889	0.889	0.906	0.867	0.932	1,002,521	0.8968	2.50%
1994-03-07	0	0.200	0.200	0.206	0.200	0.210	4,214,000	860,954	0.2043	0.867	0.867	0.893	0.867	0.911	971,736	0.8860	-0.99%
1994-03-04	0	0.202	0.202	0.210	0.201	0.213	3,312,500	677,043	0.2044	0.876	0.876	0.911	0.872	0.924	763,853	0.8864	-3.35%
1994-03-03	0	0.209	0.205	0.209	0.204	0.215	2,780,000	587,710	0.2114	0.906	0.889	0.906	0.885	0.932	641,060	0.9168	-3.24%
1994-03-02	0	0.216	-	0.222	0.216	0.220	1,550,000	339,760	0.2192	0.937	-	0.963	0.937	0.954	357,425	0.9506	-3.14%
1994-03-01	0	0.223	0.220	0.223	0.223	0.230	1,678,000	377,774	0.2251	0.967	0.954	0.967	0.967	0.997	386,942	0.9763	-2.19%
1994-02-28	0	0.228	0.228	0.229	0.225	0.232	1,498,000	343,130	0.2291	0.989	0.989	0.993	0.976	1.006	345,434	0.9933	2.24%
1994-02-25	0	0.223	0.223	0.227	0.216	0.228	2,238,000	499,942	0.2234	0.967	0.967	0.984	0.937	0.989	516,076	0.9687	-3.04%
1994-02-24	0	0.230	0.226	0.230	0.226	0.250	2,540,000	611,840	0.2409	0.997	0.980	0.997	0.980	1.084	585,717	1.0446	-7.26%
1994-02-23	0	0.248	0.247	0.250	0.228	0.250	6,026,000	1,455,248	0.2415	1.075	1.071	1.084	0.989	1.084	1,389,578	1.0473	9.25%
1994-02-22	0	0.227	0.226	0.228	0.222	0.230	6,422,000	1,445,926	0.2252	0.984	0.980	0.989	0.963	0.997	1,480,894	0.9764	2.71%
1994-02-21	0	0.221	0.221	0.223	0.220	0.232	7,017,000	1,562,490	0.2227	0.958	0.958	0.967	0.954	1.006	1,618,100	0.9656	-6.36%
1994-02-18	0	0.236	0.234	0.236	0.234	0.260	13,302,000	3,215,870	0.2418	1.023	1.015	1.023	1.015	1.128	3,067,402	1.0484	-5.60%
1994-02-17	0	0.250	0.248	0.255	0.246	0.275	12,935,000	3,337,398	0.2580	1.084	1.075	1.106	1.067	1.193	2,982,773	1.1189	-9.09%
1994-02-16	0	0.275	0.265	0.275	0.250	0.300	21,650,000	6,004,370	0.2773	1.193	1.149	1.193	1.084	1.301	4,992,426	1.2027	-22.54%
1994-02-15	1	0.355	-	-	-	-	0	0	-	1.539	-	-	-	-	0	-	0.00%
1994-02-14	0	0.355	0.350	0.360	0.350	0.365	2,318,000	832,800	0.3593	1.539	1.518	1.561	1.518	1.583	534,524	1.5580	-2.74%
1994-02-09	0	0.365	0.360	0.365	0.360	0.365	1,696,000	617,540	0.3641	1.583	1.561	1.583	1.561	1.583	391,093	1.5790	1.39%
1994-02-08	0	0.360	0.360	0.365	0.355	0.365	1,250,000	446,250	0.3570	1.561	1.561	1.583	1.539	1.583	288,246	1.5482	-1.37%
1994-02-07	0	0.365	0.355	0.365	0.360	0.370	3,030,000	1,105,850	0.3650	1.583	1.539	1.583	1.561	1.605	698,709	1.5827	-1.35%
1994-02-04	0	0.370	0.365	0.380	0.370	0.395	5,820,000	2,209,250	0.3796	1.605	1.583	1.648	1.605	1.713	1,342,075	1.6461	-2.63%
1994-02-03	0	0.380	0.380	0.385	0.380	0.395	3,804,000	1,475,570	0.3879	1.648	1.648	1.670	1.648	1.713	877,191	1.6822	-1.30%
1994-02-02	0	0.385	0.380	0.385	0.370	0.410	12,176,000	4,757,320	0.3907	1.670	1.648	1.670	1.605	1.778	2,807,750	1.6944	5.48%
1994-02-01	0	0.365	0.365	0.370	0.365	0.375	5,174,000	1,913,530	0.3698	1.583	1.583	1.605	1.583	1.626	1,193,109	1.6038	1.39%
1994-01-31	0	0.360	0.355	0.365	0.355	0.365	2,990,000	1,071,600	0.3584	1.561	1.539	1.583	1.539	1.583	689,485	1.5542	0.00%
1994-01-28	0	0.360	0.360	0.365	0.355	0.385	9,136,000	3,365,230	0.3683	1.561	1.561	1.583	1.539	1.670	2,106,735	1.5974	-4.00%
1994-01-27	0	0.375	0.375	0.385	0.375	0.390	10,458,000	4,019,270	0.3843	1.626	1.626	1.670	1.626	1.691	2,411,584	1.6667	-5.06%
1994-01-26	0	0.395	0.395	0.400	0.390	0.405	2,362,000	936,510	0.3965	1.713	1.713	1.735	1.691	1.756	544,670	1.7194	1.28%
1994-01-25	0	0.390	0.390	0.400	0.390	0.410	4,489,000	1,779,655	0.3964	1.691	1.691	1.735	1.691	1.778	1,035,150	1.7192	-4.88%
1994-01-24	0	0.410	0.405	0.410	0.400	0.415	3,236,000	1,319,610	0.4078	1.778	1.756	1.778	1.735	1.800	746,212	1.7684	1.23%
1994-01-21	0	0.405	0.405	0.410	0.395	0.420	3,254,000	1,327,280	0.4079	1.756	1.756	1.778	1.713	1.821	750,363	1.7689	-1.22%
1994-01-20	0	0.410	0.405	0.410	0.405	0.420	4,510,400	1,848,214	0.4098	1.778	1.756	1.778	1.756	1.821	1,040,085	1.7770	0.00%
1994-01-19	0	0.410	0.410	0.415	0.410	0.425	3,608,000	1,494,480	0.4142	1.778	1.778	1.800	1.778	1.843	831,994	1.7963	-4.65%
1994-01-18	0	0.430	0.420	0.430	0.425	0.440	6,848,400	2,959,712	0.4322	1.865	1.821	1.865	1.843	1.908	1,579,221	1.8742	2.38%
1994-01-17	0	0.420	0.420	0.430	0.410	0.430	6,946,000	2,923,300	0.4209	1.821	1.821	1.865	1.778	1.865	1,601,727	1.8251	0.00%
1994-01-14	0	0.420	0.420	0.430	0.410	0.440	12,251,800	5,241,702	0.4278	1.821	1.821	1.865	1.778	1.908	2,825,229	1.8553	3.70%
1994-01-13	0	0.405	0.405	0.410	0.405	0.460	14,760,000	6,273,360	0.4250	1.756	1.756	1.778	1.756	1.995	3,403,613	1.8431	-5.81%
1994-01-12	0	0.430	0.420	0.430	0.420	0.500	38,374,000	17,344,160	0.4520	1.865	1.821	1.865	1.821	2.168	8,848,931	1.9600	-6.52%
1994-01-11	0	0.460	0.465	0.490	0.400	0.490	52,263,000	23,010,100	0.4403	1.995	2.017	2.125	1.735	2.125	12,051,694	1.9093	15.00%
1994-01-10	0	0.400	0.395	0.405	0.375	0.425	14,258,000	5,618,680	0.3941	1.735	1.713	1.756	1.626	1.843	3,287,853	1.7089	8.11%
1994-01-07	0	0.370	0.365	0.370	0.360	0.375	5,090,000	1,864,260	0.3663	1.605	1.583	1.605	1.561	1.626	1,173,739	1.5883	1.37%
1994-01-06	0	0.365	0.365	0.370	0.360	0.390	6,449,750	2,385,978	0.3699	1.583	1.583	1.605	1.561	1.691	1,487,293	1.6042	1.39%
1994-01-05	0	0.360	0.360	0.365	0.350	0.370	3,066,000	1,103,760	0.3600	1.561	1.561	1.583	1.518	1.605	707,011	1.5612	0.00%
1994-01-04	0	0.360	0.355	0.360	0.350	0.380	3,014,000	1,085,300	0.3601	1.561	1.539	1.561	1.518	1.648	695,020	1.5615	0.00%
1994-01-03	0	0.360	0.360	0.365	0.350	0.365	2,924,000	1,040,590	0.3559	1.561	1.561	1.583	1.518	1.583	674,266	1.5433

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---