Maxnerva Technology Services Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01037	1994-04-14			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
2026-03-27	0	0.485	0.480	0.485	0.475	0.495	754,000	364,260	0.4831	0.485	0.480	0.485	0.475	0.495	754,000	0.4831	-2.02%
2026-03-26	0	0.495	0.480	0.495	0.480	0.520	1,190,000	584,990	0.4916	0.495	0.480	0.495	0.480	0.520	1,190,000	0.4916	-1.00%
2026-03-25	0	0.500	0.490	0.500	0.490	0.530	756,000	383,750	0.5076	0.500	0.490	0.500	0.490	0.530	756,000	0.5076	-3.85%
2026-03-24	0	0.520	0.510	0.520	0.500	0.540	1,516,000	764,900	0.5046	0.520	0.510	0.520	0.500	0.540	1,516,000	0.5046	-3.70%
2026-03-23	0	0.540	0.500	0.540	0.480	0.560	2,090,000	1,067,460	0.5107	0.540	0.500	0.540	0.480	0.560	2,090,000	0.5107	-5.26%
2026-03-20	0	0.570	0.540	0.570	0.550	0.580	266,000	150,260	0.5649	0.570	0.540	0.570	0.550	0.580	266,000	0.5649	7.55%
2026-03-19	0	0.530	0.530	0.550	0.530	0.550	202,000	107,820	0.5338	0.530	0.530	0.550	0.530	0.550	202,000	0.5338	-5.36%
2026-03-18	0	0.560	0.540	0.560	0.470	0.560	1,800,000	943,400	0.5241	0.560	0.540	0.560	0.470	0.560	1,800,000	0.5241	3.70%
2026-03-17	0	0.540	0.510	0.540	0.520	0.580	2,026,000	1,100,240	0.5431	0.540	0.510	0.540	0.520	0.580	2,026,000	0.5431	-3.57%
2026-03-16	0	0.560	0.560	0.570	0.560	0.590	496,000	280,060	0.5646	0.560	0.560	0.570	0.560	0.590	496,000	0.5646	-5.08%
2026-03-13	0	0.590	0.570	0.590	0.590	0.590	114,000	67,220	0.5896	0.590	0.570	0.590	0.590	0.590	114,000	0.5896	0.00%
2026-03-12	0	0.590	0.570	0.590	0.560	0.610	246,000	139,700	0.5679	0.590	0.570	0.590	0.560	0.610	246,000	0.5679	3.51%
2026-03-11	0	0.570	0.570	0.600	0.570	0.620	334,000	192,100	0.5751	0.570	0.570	0.600	0.570	0.620	334,000	0.5751	-3.39%
2026-03-10	0	0.590	0.580	0.590	0.560	0.580	102,000	58,620	0.5747	0.590	0.580	0.590	0.560	0.580	102,000	0.5747	0.00%
2026-03-09	0	0.590	0.560	0.590	0.560	0.600	244,000	138,020	0.5657	0.590	0.560	0.590	0.560	0.600	244,000	0.5657	-1.67%
2026-03-06	0	0.600	0.580	0.600	0.560	0.600	926,561	532,497	0.5747	0.600	0.580	0.600	0.560	0.600	926,561	0.5747	7.14%
2026-03-05	0	0.560	0.550	0.560	0.550	0.570	714,000	395,880	0.5545	0.560	0.550	0.560	0.550	0.570	714,000	0.5545	-3.45%
2026-03-04	0	0.580	0.540	0.580	0.540	0.580	1,412,000	774,800	0.5487	0.580	0.540	0.580	0.540	0.580	1,412,000	0.5487	1.75%
2026-03-03	0	0.570	0.550	0.570	0.550	0.590	2,028,000	1,152,060	0.5681	0.570	0.550	0.570	0.550	0.590	2,028,000	0.5681	-6.56%
2026-03-02	0	0.610	0.590	0.610	0.580	0.620	1,738,000	1,043,580	0.6004	0.610	0.590	0.610	0.580	0.620	1,738,000	0.6004	-4.69%
2026-02-27	0	0.640	0.620	0.640	0.600	0.660	1,406,469	884,721	0.6290	0.640	0.620	0.640	0.600	0.660	1,406,469	0.6290	-3.03%
2026-02-26	0	0.660	0.640	0.660	0.630	0.670	286,000	184,080	0.6436	0.660	0.640	0.660	0.630	0.670	286,000	0.6436	1.54%
2026-02-25	0	0.650	0.640	0.650	0.640	0.650	244,000	158,180	0.6483	0.650	0.640	0.650	0.640	0.650	244,000	0.6483	0.00%
2026-02-24	0	0.650	0.640	0.650	0.630	0.670	1,028,000	660,820	0.6428	0.650	0.640	0.650	0.630	0.670	1,028,000	0.6428	-2.99%
2026-02-23	0	0.670	0.640	0.670	0.640	0.700	796,000	530,620	0.6666	0.670	0.640	0.670	0.640	0.700	796,000	0.6666	-2.90%
2026-02-20	0	0.690	0.680	0.690	0.670	0.690	238,000	161,220	0.6774	0.690	0.680	0.690	0.670	0.690	238,000	0.6774	1.47%
2026-02-16	0	0.680	0.650	0.680	0.650	0.680	190,000	125,520	0.6606	0.680	0.650	0.680	0.650	0.680	190,000	0.6606	-1.45%
2026-02-13	0	0.690	0.680	0.690	0.630	0.690	870,000	573,340	0.6590	0.690	0.680	0.690	0.630	0.690	870,000	0.6590	-1.43%
2026-02-12	0	0.700	0.670	0.690	0.680	0.700	450,000	312,360	0.6941	0.700	0.670	0.690	0.680	0.700	450,000	0.6941	1.45%
2026-02-11	0	0.690	0.670	0.690	0.660	0.690	748,000	505,120	0.6753	0.690	0.670	0.690	0.660	0.690	748,000	0.6753	1.47%
2026-02-10	0	0.680	0.670	0.690	0.640	0.690	372,000	247,820	0.6662	0.680	0.670	0.690	0.640	0.690	372,000	0.6662	4.62%
2026-02-09	0	0.650	0.640	0.650	0.610	0.710	644,000	410,700	0.6377	0.650	0.640	0.650	0.610	0.710	644,000	0.6377	0.00%
2026-02-06	0	0.650	0.630	0.650	0.610	0.650	474,000	303,000	0.6392	0.650	0.630	0.650	0.610	0.650	474,000	0.6392	-1.52%
2026-02-05	0	0.660	0.650	0.660	0.630	0.670	566,870	366,742	0.6470	0.660	0.650	0.660	0.630	0.670	566,870	0.6470	1.54%
2026-02-04	0	0.650	0.630	0.650	0.620	0.690	1,156,000	746,440	0.6457	0.650	0.630	0.650	0.620	0.690	1,156,000	0.6457	-2.99%
2026-02-03	0	0.670	0.660	0.670	0.650	0.700	786,000	521,880	0.6640	0.670	0.660	0.670	0.650	0.700	786,000	0.6640	-5.63%
2026-02-02	0	0.710	0.680	0.710	0.660	0.710	496,000	337,460	0.6804	0.710	0.680	0.710	0.660	0.710	496,000	0.6804	0.00%
2026-01-30	0	0.710	0.700	0.710	0.680	0.710	602,000	412,100	0.6846	0.710	0.700	0.710	0.680	0.710	602,000	0.6846	1.43%
2026-01-29	0	0.700	0.690	0.700	0.700	0.740	1,510,000	1,067,560	0.7070	0.700	0.690	0.700	0.700	0.740	1,510,000	0.7070	-2.78%
2026-01-28	0	0.720	0.710	0.720	0.700	0.730	902,000	638,580	0.7080	0.720	0.710	0.720	0.700	0.730	902,000	0.7080	-1.37%
2026-01-27	0	0.730	0.720	0.730	0.720	0.740	420,000	306,060	0.7287	0.730	0.720	0.730	0.720	0.740	420,000	0.7287	-1.35%
2026-01-26	0	0.740	0.740	0.750	0.730	0.780	1,342,000	996,240	0.7424	0.740	0.740	0.750	0.730	0.780	1,342,000	0.7424	-5.13%
2026-01-23	0	0.780	0.770	0.780	0.780	0.800	162,000	126,900	0.7833	0.780	0.770	0.780	0.780	0.800	162,000	0.7833	-1.27%
2026-01-22	0	0.790	0.770	0.790	0.760	0.790	602,000	464,240	0.7712	0.790	0.770	0.790	0.760	0.790	602,000	0.7712	2.60%
2026-01-21	0	0.770	0.760	0.770	0.750	0.790	486,000	371,340	0.7641	0.770	0.760	0.770	0.750	0.790	486,000	0.7641	-2.53%
2026-01-20	0	0.790	0.780	0.790	0.770	0.810	3,400,000	2,718,920	0.7997	0.790	0.780	0.790	0.770	0.810	3,400,000	0.7997	2.60%
2026-01-19	0	0.770	0.750	0.770	0.700	0.780	2,832,000	2,165,980	0.7648	0.770	0.750	0.770	0.700	0.780	2,832,000	0.7648	5.48%
2026-01-16	0	0.730	0.710	0.730	0.710	0.730	222,000	160,000	0.7207	0.730	0.710	0.730	0.710	0.730	222,000	0.7207	0.00%
2026-01-15	0	0.730	0.720	0.730	0.720	0.740	358,000	258,720	0.7227	0.730	0.720	0.730	0.720	0.740	358,000	0.7227	1.39%
2026-01-14	0	0.720	0.720	0.730	0.720	0.760	464,000	338,700	0.7300	0.720	0.720	0.730	0.720	0.760	464,000	0.7300	-2.70%
2026-01-13	0	0.740	0.730	0.750	0.730	0.780	1,324,000	1,004,840	0.7589	0.740	0.730	0.750	0.730	0.780	1,324,000	0.7589	-2.63%
2026-01-12	0	0.760	0.750	0.760	0.730	0.780	1,048,000	796,180	0.7597	0.760	0.750	0.760	0.730	0.780	1,048,000	0.7597	-2.56%
2026-01-09	0	0.780	0.780	0.790	0.700	0.790	2,928,000	2,228,060	0.7609	0.780	0.780	0.790	0.700	0.790	2,928,000	0.7609	11.43%
2026-01-08	0	0.700	0.680	0.700	0.680	0.720	316,000	218,220	0.6906	0.700	0.680	0.700	0.680	0.720	316,000	0.6906	-2.78%
2026-01-07	0	0.720	0.700	0.720	0.690	0.720	654,000	459,620	0.7028	0.720	0.700	0.720	0.690	0.720	654,000	0.7028	0.00%
2026-01-06	0	0.720	0.710	0.720	0.700	0.730	1,174,000	831,440	0.7082	0.720	0.710	0.720	0.700	0.730	1,174,000	0.7082	-2.70%
2026-01-05	0	0.740	0.720	0.740	0.720	0.750	1,146,000	836,300	0.7298	0.740	0.720	0.740	0.720	0.750	1,146,000	0.7298	-2.63%
2026-01-02	0	0.760	0.750	0.760	0.670	0.790	4,338,000	3,241,740	0.7473	0.760	0.750	0.760	0.670	0.790	4,338,000	0.7473	1.33%
2025-12-31	0	0.750	0.750	0.760	0.710	0.750	3,336,000	2,453,820	0.7356	0.750	0.750	0.760	0.710	0.750	3,336,000	0.7356	7.14%
2025-12-30	0	0.700	0.690	0.700	0.670	0.750	5,502,000	3,948,400	0.7176	0.700	0.690	0.700	0.670	0.750	5,502,000	0.7176	4.48%
2025-12-29	0	0.670	0.660	0.670	0.580	0.680	3,240,000	2,042,120	0.6303	0.670	0.660	0.670	0.580	0.680	3,240,000	0.6303	15.52%
2025-12-24	0	0.580	0.570	0.580	0.580	0.610	962,000	566,760	0.5891	0.580	0.570	0.580	0.580	0.610	962,000	0.5891	-6.45%
2025-12-23	0	0.620	0.610	0.620	0.610	0.630	114,000	71,540	0.6275	0.620	0.610	0.620	0.610	0.630	114,000	0.6275	0.00%
2025-12-22	0	0.620	0.600	0.620	0.610	0.630	354,000	221,320	0.6252	0.620	0.600	0.620	0.610	0.630	354,000	0.6252	-1.59%
2025-12-19	0	0.630	0.620	0.630	0.620	0.650	407,350	255,790	0.6279	0.630	0.620	0.630	0.620	0.650	407,350	0.6279	-3.08%
2025-12-18	0	0.650	0.620	0.650	0.620	0.650	134,000	84,760	0.6325	0.650	0.620	0.650	0.620	0.650	134,000	0.6325	1.56%
2025-12-17	0	0.640	0.620	0.630	0.630	0.650	118,000	75,080	0.6363	0.640	0.620	0.630	0.630	0.650	118,000	0.6363	1.59%
2025-12-16	0	0.630	0.630	0.640	0.620	0.660	226,000	147,420	0.6523	0.630	0.630	0.640	0.620	0.660	226,000	0.6523	-4.55%
2025-12-15	0	0.660	0.650	0.660	0.640	0.660	162,000	105,580	0.6517	0.660	0.650	0.660	0.640	0.660	162,000	0.6517	0.00%
2025-12-12	0	0.660	0.640	0.660	0.620	0.670	1,068,000	692,300	0.6482	0.660	0.640	0.660	0.620	0.670	1,068,000	0.6482	6.45%
2025-12-11	0	0.620	0.600	0.620	0.610	0.630	420,000	262,120	0.6241	0.620	0.600	0.620	0.610	0.630	420,000	0.6241	0.00%
2025-12-10	0	0.620	0.610	0.620	0.600	0.680	1,124,000	700,600	0.6233	0.620	0.610	0.620	0.600	0.680	1,124,000	0.6233	-7.46%
2025-12-09	0	0.670	0.650	0.670	0.640	0.700	1,658,000	1,087,980	0.6562	0.670	0.650	0.670	0.640	0.700	1,658,000	0.6562	-4.29%
2025-12-08	0	0.700	0.680	0.700	0.680	0.720	662,000	465,840	0.7037	0.700	0.680	0.700	0.680	0.720	662,000	0.7037	0.00%
2025-12-05	0	0.700	0.680	0.700	0.640	0.700	1,372,000	931,680	0.6791	0.700	0.680	0.700	0.640	0.700	1,372,000	0.6791	6.06%
2025-12-04	0	0.660	0.650	0.660	0.650	0.710	2,956,000	2,018,000	0.6827	0.660	0.650	0.660	0.650	0.710	2,956,000	0.6827	-2.94%
2025-12-03	0	0.680	0.670	0.680	0.600	0.760	5,434,000	3,623,240	0.6668	0.680	0.670	0.680	0.600	0.760	5,434,000	0.6668	11.48%
2025-12-02	0	0.610	0.590	0.610	0.590	0.620	340,000	205,880	0.6055	0.610	0.590	0.610	0.590	0.620	340,000	0.6055	0.00%
2025-12-01	0	0.610	0.600	0.610	0.580	0.620	1,180,000	705,480	0.5979	0.610	0.600	0.610	0.580	0.620	1,180,000	0.5979	0.00%
2025-11-28	0	0.610	0.600	0.610	0.550	0.630	2,920,000	1,749,060	0.5990	0.610	0.600	0.610	0.550	0.630	2,920,000	0.5990	10.91%
2025-11-27	0	0.550	0.540	0.560	0.530	0.560	306,000	167,360	0.5469	0.550	0.540	0.560	0.530	0.560	306,000	0.5469	0.00%
2025-11-26	0	0.550	0.550	0.570	0.530	0.560	1,098,000	604,260	0.5503	0.550	0.550	0.570	0.530	0.560	1,098,000	0.5503	3.77%
2025-11-25	0	0.530	0.510	0.530	0.520	0.560	1,256,862	669,751	0.5329	0.530	0.510	0.530	0.520	0.560	1,256,862	0.5329	-1.85%
2025-11-24	0	0.540	0.530	0.540	0.540	0.590	1,266,000	690,240	0.5452	0.540	0.530	0.540	0.540	0.590	1,266,000	0.5452	-5.26%
2025-11-21	0	0.570	0.560	0.570	0.530	0.570	1,152,000	631,420	0.5481	0.570	0.560	0.570	0.530	0.570	1,152,000	0.5481	-3.39%
2025-11-20	0	0.590	0.570	0.590	0.570	0.600	1,554,000	905,100	0.5824	0.590	0.570	0.590	0.570	0.600	1,554,000	0.5824	3.51%
2025-11-19	0	0.570	0.550	0.570	0.540	0.610	2,064,000	1,157,380	0.5607	0.570	0.550	0.570	0.540	0.610	2,064,000	0.5607	-6.56%
2025-11-18	0	0.610	0.590	0.610	0.590	0.620	2,242,000	1,342,300	0.5987	0.610	0.590	0.610	0.590	0.620	2,242,000	0.5987	-1.61%
2025-11-17	0	0.620	0.600	0.620	0.610	0.630	792,000	486,700	0.6145	0.620	0.600	0.620	0.610	0.630	792,000	0.6145	-1.59%
2025-11-14	0	0.630	0.610	0.630	0.600	0.650	1,826,000	1,126,700	0.6170	0.630	0.610	0.630	0.600	0.650	1,826,000	0.6170	-3.08%
2025-11-13	0	0.650	0.620	0.650	0.630	0.650	1,544,000	977,880	0.6333	0.650	0.620	0.650	0.630	0.650	1,544,000	0.6333	-2.99%
2025-11-12	0	0.670	0.650	0.670	0.650	0.690	2,882,000	1,914,840	0.6644	0.670	0.650	0.670	0.650	0.690	2,882,000	0.6644	1.52%
2025-11-11	0	0.660	0.640	0.660	0.620	0.670	1,644,000	1,056,260	0.6425	0.660	0.640	0.660	0.620	0.670	1,644,000	0.6425	1.54%
2025-11-10	0	0.650	0.630	0.650	0.610	0.650	2,480,000	1,547,080	0.6238	0.650	0.630	0.650	0.610	0.650	2,480,000	0.6238	1.56%
2025-11-07	0	0.640	0.630	0.640	0.630	0.660	1,212,000	777,700	0.6417	0.640	0.630	0.640	0.630	0.660	1,212,000	0.6417	-3.03%
2025-11-06	0	0.660	0.650	0.660	0.640	0.690	1,934,000	1,269,500	0.6564	0.660	0.650	0.660	0.640	0.690	1,934,000	0.6564	-1.49%
2025-11-05	0	0.670	0.660	0.670	0.660	0.690	1,056,000	709,240	0.6716	0.670	0.660	0.670	0.660	0.690	1,056,000	0.6716	-4.29%
2025-11-04	0	0.700	0.680	0.700	0.660	0.720	1,482,000	1,011,060	0.6822	0.700	0.680	0.700	0.660	0.720	1,482,000	0.6822	0.00%
2025-11-03	0	0.700	0.690	0.700	0.600	0.770	9,742,000	6,643,580	0.6820	0.700	0.690	0.700	0.600	0.770	9,742,000	0.6820	9.38%
2025-10-31	0	0.640	0.630	0.640	0.630	0.670	3,044,000	1,941,900	0.6379	0.640	0.630	0.640	0.630	0.670	3,044,000	0.6379	-4.48%
2025-10-30	0	0.670	0.660	0.670	0.650	0.720	2,796,386	1,901,554	0.6800	0.670	0.660	0.670	0.650	0.720	2,796,386	0.6800	-8.22%
2025-10-28	0	0.730	0.720	0.730	0.720	0.740	1,148,000	836,940	0.7290	0.730	0.720	0.730	0.720	0.740	1,148,000	0.7290	-1.35%
2025-10-27	0	0.740	0.730	0.740	0.720	0.770	3,972,000	2,931,220	0.7380	0.740	0.730	0.740	0.720	0.770	3,972,000	0.7380	4.23%
2025-10-24	0	0.710	0.690	0.710	0.690	0.760	2,602,000	1,842,460	0.7081	0.710	0.690	0.710	0.690	0.760	2,602,000	0.7081	-4.05%
2025-10-23	0	0.740	0.720	0.740	0.700	0.760	1,286,000	941,000	0.7317	0.740	0.720	0.740	0.700	0.760	1,286,000	0.7317	-2.63%
2025-10-22	0	0.760	0.750	0.760	0.730	0.770	882,000	663,800	0.7526	0.760	0.750	0.760	0.730	0.770	882,000	0.7526	1.33%
2025-10-21	0	0.750	0.750	0.770	0.750	0.830	1,470,000	1,181,160	0.8035	0.750	0.750	0.770	0.750	0.830	1,470,000	0.8035	-6.25%
2025-10-20	0	0.800	0.780	0.800	0.750	0.800	1,792,000	1,386,760	0.7739	0.800	0.780	0.800	0.750	0.800	1,792,000	0.7739	6.67%
2025-10-17	0	0.750	0.730	0.740	0.730	0.800	3,858,000	2,942,300	0.7626	0.750	0.730	0.740	0.730	0.800	3,858,000	0.7626	-5.06%
2025-10-16	0	0.790	0.780	0.790	0.780	0.830	2,258,000	1,809,880	0.8015	0.790	0.780	0.790	0.780	0.830	2,258,000	0.8015	-3.66%
2025-10-15	0	0.820	0.800	0.820	0.780	0.830	3,412,000	2,748,080	0.8054	0.820	0.800	0.820	0.780	0.830	3,412,000	0.8054	2.50%
2025-10-14	0	0.800	0.800	0.810	0.700	0.900	33,388,000	25,403,520	0.7609	0.800	0.800	0.810	0.700	0.900	33,388,000	0.7609	11.11%
2025-10-13	0	0.720	0.710	0.720	0.670	0.760	8,862,454	6,219,287	0.7018	0.720	0.710	0.720	0.670	0.760	8,862,454	0.7018	-7.69%
2025-10-10	0	0.780	0.770	0.780	0.760	0.850	5,542,000	4,371,080	0.7887	0.780	0.770	0.780	0.760	0.850	5,542,000	0.7887	-8.24%
2025-10-09	0	0.850	0.840	0.850	0.830	0.910	5,932,000	5,089,160	0.8579	0.850	0.840	0.850	0.830	0.910	5,932,000	0.8579	-6.59%
2025-10-08	0	0.910	0.890	0.910	0.850	0.920	5,228,000	4,600,220	0.8799	0.910	0.890	0.910	0.850	0.920	5,228,000	0.8799	3.41%
2025-10-06	0	0.880	0.860	0.880	0.840	0.880	3,526,000	3,006,320	0.8526	0.880	0.860	0.880	0.840	0.880	3,526,000	0.8526	0.00%
2025-10-03	0	0.880	0.870	0.880	0.850	0.930	6,658,000	5,805,620	0.8720	0.880	0.870	0.880	0.850	0.930	6,658,000	0.8720	-2.22%
2025-10-02	0	0.900	0.890	0.900	0.880	0.950	10,724,386	9,721,539	0.9065	0.900	0.890	0.900	0.880	0.950	10,724,386	0.9065	-5.26%
2025-09-30	0	0.950	0.930	0.950	0.900	1.050	10,408,000	10,045,320	0.9652	0.950	0.930	0.950	0.900	1.050	10,408,000	0.9652	-5.94%
2025-09-29	0	1.010	1.010	1.020	0.840	1.080	20,864,486	20,978,382	1.0055	1.010	1.010	1.020	0.840	1.080	20,864,486	1.0055	20.24%
2025-09-26	0	0.840	0.830	0.840	0.830	0.960	9,424,000	8,291,260	0.8798	0.840	0.830	0.840	0.830	0.960	9,424,000	0.8798	-13.40%
2025-09-25	0	0.970	0.960	0.970	0.820	1.140	34,418,477	32,446,106	0.9427	0.970	0.960	0.970	0.820	1.140	34,418,477	0.9427	-13.39%
2025-09-24	0	1.120	1.110	1.120	1.060	1.300	38,356,594	44,071,895	1.1490	1.120	1.110	1.120	1.060	1.300	38,356,594	1.1490	-11.11%
2025-09-23	0	1.260	1.260	1.270	0.820	1.420	137,949,751	165,846,507	1.2022	1.260	1.260	1.270	0.820	1.420	137,949,751	1.2022	103.23%
2025-09-22	1	0.620	0.610	0.620	0.300	0.650	42,010,000	21,255,090	0.5060	0.620	0.610	0.620	0.300	0.650	42,010,000	0.5060	133.96%
2025-09-19	0	0.265	0.255	0.265	0.248	0.285	1,770,000	470,798	0.2660	0.265	0.255	0.265	0.248	0.285	1,770,000	0.2660	0.00%
2025-09-18	0	0.265	0.250	0.265	0.265	0.265	52,000	13,780	0.2650	0.265	0.250	0.265	0.265	0.265	52,000	0.2650	0.00%
2025-09-17	0	0.265	0.250	0.265	0.255	0.265	350,000	90,930	0.2598	0.265	0.250	0.265	0.255	0.265	350,000	0.2598	1.92%
2025-09-16	0	0.260	0.255	0.260	0.249	0.265	1,003,945	253,612	0.2526	0.260	0.255	0.260	0.249	0.265	1,003,945	0.2526	0.00%
2025-09-15	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-3.70%
2025-09-12	0	0.270	0.260	0.270	0.260	0.270	304,000	80,660	0.2653	0.270	0.260	0.270	0.260	0.270	304,000	0.2653	1.89%
2025-09-11	0	0.265	0.255	0.265	0.250	0.265	234,000	59,710	0.2552	0.265	0.255	0.265	0.250	0.265	234,000	0.2552	-3.64%
2025-09-10	0	0.275	0.250	0.275	0.247	0.275	568,000	142,510	0.2509	0.275	0.250	0.275	0.247	0.275	568,000	0.2509	5.77%
2025-09-09	0	0.260	0.250	0.260	0.250	0.265	296,000	76,210	0.2575	0.260	0.250	0.260	0.250	0.265	296,000	0.2575	1.96%
2025-09-08	0	0.255	0.250	0.255	0.250	0.270	326,000	85,310	0.2617	0.255	0.250	0.255	0.250	0.270	326,000	0.2617	-1.92%
2025-09-05	0	0.260	0.250	0.260	0.243	0.270	524,000	132,958	0.2537	0.260	0.250	0.260	0.243	0.270	524,000	0.2537	5.26%
2025-09-04	0	0.247	0.241	0.247	0.246	0.250	162,000	40,078	0.2474	0.247	0.241	0.247	0.246	0.250	162,000	0.2474	-1.20%
2025-09-03	0	0.250	0.250	0.255	0.241	0.255	510,000	126,502	0.2480	0.250	0.250	0.255	0.241	0.255	510,000	0.2480	-1.96%
2025-09-02	0	0.255	0.250	0.255	0.250	0.260	388,000	97,120	0.2503	0.255	0.250	0.255	0.250	0.260	388,000	0.2503	-1.92%
2025-09-01	0	0.260	0.260	0.270	0.237	0.270	1,990,000	500,188	0.2514	0.260	0.260	0.270	0.237	0.270	1,990,000	0.2514	9.24%
2025-08-29	0	0.238	0.230	0.238	0.236	0.238	8,000	1,900	0.2375	0.238	0.230	0.238	0.236	0.238	8,000	0.2375	0.42%
2025-08-28	0	0.237	0.228	0.237	0.227	0.240	124,000	28,640	0.2310	0.237	0.228	0.237	0.227	0.240	124,000	0.2310	-2.07%
2025-08-27	0	0.242	0.230	0.243	0.230	0.243	20,000	4,796	0.2398	0.242	0.230	0.243	0.230	0.243	20,000	0.2398	-3.20%
2025-08-26	0	0.250	0.226	0.250	0.226	0.250	62,000	14,660	0.2365	0.250	0.226	0.250	0.226	0.250	62,000	0.2365	4.17%
2025-08-25	0	0.240	0.230	0.240	0.222	0.240	94,000	21,078	0.2242	0.240	0.230	0.240	0.222	0.240	94,000	0.2242	-1.23%
2025-08-22	0	0.243	0.240	0.243	0.236	0.238	26,000	6,194	0.2382	0.243	0.240	0.243	0.236	0.238	26,000	0.2382	-0.41%
2025-08-21	0	0.244	0.236	0.244	0.243	0.244	32,000	7,778	0.2431	0.244	0.236	0.244	0.243	0.244	32,000	0.2431	-2.40%
2025-08-20	0	0.250	0.235	0.250	0.235	0.250	220,000	51,938	0.2361	0.250	0.235	0.250	0.235	0.250	220,000	0.2361	0.81%
2025-08-19	0	0.248	0.232	0.248	0.230	0.244	138,000	33,344	0.2416	0.248	0.232	0.248	0.230	0.244	138,000	0.2416	1.22%
2025-08-18	0	0.245	0.232	0.245	0.225	0.246	160,000	36,868	0.2304	0.245	0.232	0.245	0.225	0.246	160,000	0.2304	1.24%
2025-08-15	0	0.242	0.230	0.242	0.227	0.242	198,000	46,400	0.2343	0.242	0.230	0.242	0.227	0.242	198,000	0.2343	-1.22%
2025-08-14	0	0.245	0.231	0.245	0.235	0.246	470,000	112,418	0.2392	0.245	0.231	0.245	0.235	0.246	470,000	0.2392	4.70%
2025-08-13	0	0.234	0.231	0.234	0.218	0.234	2,004,000	450,028	0.2246	0.234	0.231	0.234	0.218	0.234	2,004,000	0.2246	3.54%
2025-08-12	0	0.226	0.223	0.226	0.221	0.226	202,000	44,928	0.2224	0.226	0.223	0.226	0.221	0.226	202,000	0.2224	-1.74%
2025-08-11	0	0.230	0.230	0.233	0.220	0.230	650,000	148,900	0.2291	0.230	0.230	0.233	0.220	0.230	650,000	0.2291	1.32%
2025-08-08	0	0.227	0.225	0.227	0.226	0.230	476,000	107,742	0.2263	0.227	0.225	0.227	0.226	0.230	476,000	0.2263	-5.42%
2025-08-07	0	0.240	0.225	0.240	0.220	0.249	1,062,000	239,884	0.2259	0.240	0.225	0.240	0.220	0.249	1,062,000	0.2259	-1.64%
2025-08-06	0	0.244	0.232	0.244	-	-	0	0	-	0.244	0.232	0.244	-	-	0	-	-0.41%
2025-08-05	0	0.245	0.233	0.245	0.234	0.249	212,000	49,834	0.2351	0.245	0.233	0.245	0.234	0.249	212,000	0.2351	-0.81%
2025-08-04	0	0.247	0.232	0.247	0.240	0.248	22,000	5,296	0.2407	0.247	0.232	0.247	0.240	0.248	22,000	0.2407	2.92%
2025-08-01	0	0.240	0.232	0.240	0.235	0.250	218,000	51,840	0.2378	0.240	0.232	0.240	0.235	0.250	218,000	0.2378	0.00%
2025-07-31	0	0.240	0.240	0.241	0.234	0.265	554,000	132,618	0.2394	0.240	0.240	0.241	0.234	0.265	554,000	0.2394	-3.61%
2025-07-30	0	0.249	0.237	0.249	0.233	0.250	22,000	5,160	0.2345	0.249	0.237	0.249	0.233	0.250	22,000	0.2345	-0.40%
2025-07-29	0	0.250	0.241	0.250	0.247	0.260	104,000	25,870	0.2488	0.250	0.241	0.250	0.247	0.260	104,000	0.2488	0.40%
2025-07-28	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2025-07-25	0	0.249	0.231	0.249	0.228	0.249	46,000	10,828	0.2354	0.249	0.231	0.249	0.228	0.249	46,000	0.2354	0.00%
2025-07-24	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2025-07-23	0	0.249	0.236	0.249	-	-	0	0	-	0.249	0.236	0.249	-	-	0	-	-0.40%
2025-07-22	0	0.250	0.245	0.250	0.249	0.250	346,000	86,460	0.2499	0.250	0.245	0.250	0.249	0.250	346,000	0.2499	0.40%
2025-07-21	0	0.249	0.245	0.250	0.245	0.250	134,000	32,988	0.2462	0.249	0.245	0.250	0.245	0.250	134,000	0.2462	-6.04%
2025-07-18	0	0.265	0.236	0.265	0.255	0.265	34,000	8,740	0.2571	0.265	0.236	0.265	0.255	0.265	34,000	0.2571	1.92%
2025-07-17	0	0.260	0.241	0.260	0.250	0.260	26,000	6,550	0.2519	0.260	0.241	0.260	0.250	0.260	26,000	0.2519	0.00%
2025-07-16	0	0.260	0.255	0.260	0.247	0.260	1,038,000	259,392	0.2499	0.260	0.255	0.260	0.247	0.260	1,038,000	0.2499	5.69%
2025-07-15	0	0.246	0.228	0.246	0.246	0.246	2,477	600	0.2422	0.246	0.228	0.246	0.246	0.246	2,477	0.2422	-0.81%
2025-07-14	0	0.248	0.228	0.248	0.248	0.248	2,000	496	0.2480	0.248	0.228	0.248	0.248	0.248	2,000	0.2480	0.40%
2025-07-11	0	0.247	0.228	0.247	0.228	0.249	94,000	21,634	0.2301	0.247	0.228	0.247	0.228	0.249	94,000	0.2301	1.23%
2025-07-10	0	0.244	0.225	0.244	0.244	0.245	38,000	9,282	0.2443	0.244	0.225	0.244	0.244	0.245	38,000	0.2443	1.67%
2025-07-09	0	0.240	0.220	0.240	0.238	0.240	28,000	6,684	0.2387	0.240	0.220	0.240	0.238	0.240	28,000	0.2387	-0.83%
2025-07-08	0	0.242	0.221	0.242	0.248	0.248	50,000	12,400	0.2480	0.242	0.221	0.242	0.248	0.248	50,000	0.2480	-2.42%
2025-07-07	0	0.248	0.230	0.248	0.231	0.250	142,000	32,744	0.2306	0.248	0.230	0.248	0.231	0.250	142,000	0.2306	2.90%
2025-07-04	0	0.241	0.221	0.241	-	-	0	0	-	0.241	0.221	0.241	-	-	0	-	-0.82%
2025-07-03	0	0.243	0.225	0.243	0.225	0.243	66,000	14,954	0.2266	0.243	0.225	0.243	0.225	0.243	66,000	0.2266	-0.82%
2025-07-02	0	0.245	0.218	0.245	0.214	0.245	48,000	11,656	0.2428	0.245	0.218	0.245	0.214	0.245	48,000	0.2428	0.00%
2025-06-30	0	0.245	0.216	0.245	0.245	0.250	4,000	990	0.2475	0.245	0.216	0.245	0.245	0.250	4,000	0.2475	3.38%
2025-06-27	0	0.237	0.220	0.237	-	-	0	0	-	0.237	0.220	0.237	-	-	0	-	-0.42%
2025-06-26	0	0.238	0.211	0.239	0.235	0.239	14,000	3,304	0.2360	0.238	0.211	0.239	0.235	0.239	14,000	0.2360	1.28%
2025-06-25	0	0.235	0.227	0.235	0.225	0.235	250,000	56,898	0.2276	0.235	0.227	0.235	0.225	0.235	250,000	0.2276	4.44%
2025-06-24	0	0.225	0.210	0.225	0.209	0.225	222,000	48,546	0.2187	0.225	0.210	0.225	0.209	0.225	222,000	0.2187	0.00%
2025-06-23	0	0.225	0.220	0.225	0.220	0.225	52,000	11,618	0.2234	0.225	0.220	0.225	0.220	0.225	52,000	0.2234	1.81%
2025-06-20	0	0.221	0.218	0.221	0.216	0.221	394,000	86,274	0.2190	0.221	0.218	0.221	0.216	0.221	394,000	0.2190	2.31%
2025-06-19	0	0.216	0.215	0.216	0.216	0.230	134,000	29,884	0.2230	0.216	0.215	0.216	0.216	0.230	134,000	0.2230	-7.30%
2025-06-18	0	0.233	0.220	0.233	0.212	0.233	292,000	65,714	0.2250	0.233	0.220	0.233	0.212	0.233	292,000	0.2250	7.37%
2025-06-17	0	0.217	0.217	0.260	0.212	0.238	1,334,000	294,776	0.2210	0.217	0.217	0.260	0.212	0.238	1,334,000	0.2210	-16.54%
2025-06-16	0	0.260	0.232	0.260	0.230	0.260	328,000	76,616	0.2336	0.260	0.232	0.260	0.230	0.260	328,000	0.2336	-1.89%
2025-06-13	0	0.265	0.230	0.265	0.243	0.265	106,000	26,926	0.2540	0.265	0.230	0.265	0.243	0.265	106,000	0.2540	0.00%
2025-06-12	0	0.265	0.248	0.265	0.249	0.270	84,000	21,156	0.2519	0.265	0.248	0.265	0.249	0.270	84,000	0.2519	6.00%
2025-06-11	0	0.250	0.245	0.250	0.221	0.255	368,000	90,092	0.2448	0.250	0.245	0.250	0.221	0.255	368,000	0.2448	7.76%
2025-06-10	0	0.232	0.228	0.232	0.219	0.233	288,000	64,130	0.2227	0.232	0.228	0.232	0.219	0.233	288,000	0.2227	1.75%
2025-06-09	0	0.228	0.216	0.228	0.216	0.228	122,000	27,516	0.2255	0.228	0.216	0.228	0.216	0.228	122,000	0.2255	0.00%
2025-06-06	0	0.228	0.212	0.228	0.215	0.229	156,000	34,342	0.2201	0.228	0.212	0.228	0.215	0.229	156,000	0.2201	3.64%
2025-06-05	0	0.220	0.210	0.220	0.207	0.223	152,000	32,492	0.2138	0.220	0.210	0.220	0.207	0.223	152,000	0.2138	-5.58%
2025-06-04	0	0.233	0.210	0.233	-	-	0	0	-	0.233	0.210	0.233	-	-	0	-	-1.27%
2025-06-03	0	0.236	0.211	0.236	0.226	0.238	86,000	19,800	0.2302	0.236	0.211	0.236	0.226	0.238	86,000	0.2302	-0.84%
2025-06-02	0	0.238	0.226	0.238	0.225	0.238	252,000	58,500	0.2321	0.238	0.226	0.238	0.225	0.238	252,000	0.2321	-4.03%
2025-05-30	0	0.248	0.235	0.248	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2025-05-29	0	0.248	0.235	0.248	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	-0.40%
2025-05-28	0	0.249	0.235	0.249	0.235	0.249	28,000	6,730	0.2404	0.249	0.235	0.249	0.235	0.249	28,000	0.2404	0.00%
2025-05-27	0	0.249	0.235	0.249	0.249	0.249	4,000	996	0.2490	0.249	0.235	0.249	0.249	0.249	4,000	0.2490	0.40%
2025-05-26	0	0.248	0.235	0.248	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	-0.40%
2025-05-23	0	0.249	0.235	0.249	0.233	0.250	146,000	34,804	0.2384	0.249	0.235	0.249	0.233	0.250	146,000	0.2384	-0.40%
2025-05-22	0	0.250	0.245	0.250	0.232	0.250	6,000	1,462	0.2437	0.250	0.245	0.250	0.232	0.250	6,000	0.2437	0.00%
2025-05-21	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2025-05-20	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2025-05-19	0	0.250	0.238	0.250	-	-	0	0	-	0.250	0.238	0.250	-	-	0	-	-1.96%
2025-05-16	0	0.255	0.245	0.255	0.245	0.255	12,000	2,960	0.2467	0.255	0.245	0.255	0.245	0.255	12,000	0.2467	2.00%
2025-05-15	0	0.250	0.246	0.250	-	-	0	0	-	0.250	0.246	0.250	-	-	0	-	-1.96%
2025-05-14	0	0.255	0.245	0.255	0.250	0.255	46,000	11,510	0.2502	0.255	0.245	0.255	0.250	0.255	46,000	0.2502	0.00%
2025-05-13	0	0.255	0.245	0.260	0.250	0.260	52,000	13,260	0.2550	0.255	0.245	0.260	0.250	0.260	52,000	0.2550	-1.92%
2025-05-12	0	0.260	0.245	0.255	0.250	0.265	134,000	33,850	0.2526	0.260	0.245	0.255	0.250	0.265	134,000	0.2526	-3.70%
2025-05-09	0	0.270	0.250	0.270	0.250	0.270	62,000	16,090	0.2595	0.270	0.250	0.270	0.250	0.270	62,000	0.2595	1.89%
2025-05-08	0	0.265	0.250	0.265	0.255	0.265	44,000	11,310	0.2570	0.265	0.250	0.265	0.255	0.265	44,000	0.2570	0.00%
2025-05-07	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2025-05-06	0	0.270	0.255	0.270	0.255	0.270	66,000	16,860	0.2555	0.270	0.255	0.270	0.255	0.270	66,000	0.2555	0.00%
2025-05-02	0	0.270	0.250	0.270	0.250	0.270	58,000	15,020	0.2590	0.270	0.250	0.270	0.250	0.270	58,000	0.2590	0.00%
2025-04-30	0	0.270	0.255	0.270	0.255	0.270	172,000	44,130	0.2566	0.270	0.255	0.270	0.255	0.270	172,000	0.2566	0.00%
2025-04-29	0	0.270	0.255	0.270	0.250	0.270	230,000	60,370	0.2625	0.270	0.255	0.270	0.250	0.270	230,000	0.2625	5.88%
2025-04-28	0	0.255	0.242	0.255	0.235	0.255	400,000	96,150	0.2404	0.255	0.242	0.255	0.235	0.255	400,000	0.2404	-3.77%
2025-04-25	0	0.265	0.250	0.260	0.260	0.265	166,000	43,170	0.2601	0.265	0.250	0.260	0.260	0.265	166,000	0.2601	1.92%
2025-04-24	0	0.260	0.250	0.255	0.244	0.260	74,000	19,208	0.2596	0.260	0.250	0.255	0.244	0.260	74,000	0.2596	0.00%
2025-04-23	0	0.260	0.231	0.260	0.231	0.260	10,000	2,542	0.2542	0.260	0.231	0.260	0.231	0.260	10,000	0.2542	0.00%
2025-04-22	0	0.260	0.235	0.255	-	-	0	0	-	0.260	0.235	0.255	-	-	0	-	0.00%
2025-04-17	0	0.260	0.233	0.260	0.255	0.260	4,000	1,030	0.2575	0.260	0.233	0.260	0.255	0.260	4,000	0.2575	4.00%
2025-04-16	0	0.250	0.235	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.235	0.250	0.250	0.250	40,000	0.2500	-5.66%
2025-04-15	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-04-14	0	0.265	0.250	0.265	-	-	2,000	520	0.2600	0.265	0.250	0.265	-	-	2,000	0.2600	0.00%
2025-04-11	0	0.265	0.235	0.265	0.255	0.265	356,000	90,800	0.2551	0.265	0.235	0.265	0.255	0.265	356,000	0.2551	1.92%
2025-04-10	0	0.260	0.245	0.260	0.235	0.265	758,000	186,268	0.2457	0.260	0.245	0.260	0.235	0.265	758,000	0.2457	6.12%
2025-04-09	0	0.245	0.233	0.245	0.225	0.250	94,000	23,128	0.2460	0.245	0.233	0.245	0.225	0.250	94,000	0.2460	-2.00%
2025-04-08	0	0.250	0.246	0.250	0.245	0.265	1,410,000	358,010	0.2539	0.250	0.246	0.250	0.245	0.265	1,410,000	0.2539	-5.66%
2025-04-07	0	0.265	0.255	0.265	0.249	0.280	1,786,000	456,930	0.2558	0.265	0.255	0.265	0.249	0.280	1,786,000	0.2558	-14.52%
2025-04-03	0	0.310	0.290	0.310	0.285	0.315	150,000	44,710	0.2981	0.310	0.290	0.310	0.285	0.315	150,000	0.2981	-4.62%
2025-04-02	0	0.325	0.300	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.300	0.325	0.325	0.325	2,000	0.3250	1.56%
2025-04-01	0	0.320	0.305	0.320	0.305	0.325	620,000	197,110	0.3179	0.320	0.305	0.320	0.305	0.325	620,000	0.3179	3.23%
2025-03-31	0	0.310	0.285	0.310	0.285	0.310	502,000	146,010	0.2909	0.310	0.285	0.310	0.285	0.310	502,000	0.2909	0.00%
2025-03-28	0	0.310	0.285	0.310	0.300	0.315	498,000	155,730	0.3127	0.310	0.285	0.310	0.300	0.315	498,000	0.3127	0.00%
2025-03-27	0	0.310	0.290	0.310	0.290	0.310	164,000	50,260	0.3065	0.310	0.290	0.310	0.290	0.310	164,000	0.3065	0.00%
2025-03-26	0	0.310	0.285	0.310	0.310	0.310	1,964,000	608,840	0.3100	0.310	0.285	0.310	0.310	0.310	1,964,000	0.3100	-1.59%
2025-03-25	0	0.315	0.285	0.315	0.285	0.320	1,866,000	570,370	0.3057	0.315	0.285	0.315	0.285	0.320	1,866,000	0.3057	6.78%
2025-03-24	0	0.295	0.285	0.295	0.285	0.300	322,000	92,870	0.2884	0.295	0.285	0.295	0.285	0.300	322,000	0.2884	1.72%
2025-03-21	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	-3.33%
2025-03-20	0	0.300	0.280	0.300	0.275	0.300	1,038,000	296,500	0.2856	0.300	0.280	0.300	0.275	0.300	1,038,000	0.2856	0.00%
2025-03-19	0	0.300	0.290	0.300	0.285	0.300	1,204,000	359,200	0.2983	0.300	0.290	0.300	0.285	0.300	1,204,000	0.2983	1.69%
2025-03-18	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2025-03-17	0	0.300	0.290	0.300	0.290	0.300	1,074,000	316,390	0.2946	0.300	0.290	0.300	0.290	0.300	1,074,000	0.2946	1.69%
2025-03-14	0	0.295	0.290	0.295	0.280	0.290	72,000	20,390	0.2832	0.295	0.290	0.295	0.280	0.290	72,000	0.2832	0.00%
2025-03-13	0	0.295	0.290	0.295	0.280	0.290	288,000	81,710	0.2837	0.295	0.290	0.295	0.280	0.290	288,000	0.2837	0.00%
2025-03-12	0	0.295	0.275	0.295	0.260	0.305	1,234,000	341,920	0.2771	0.295	0.275	0.295	0.260	0.305	1,234,000	0.2771	13.46%
2025-03-11	0	0.260	0.255	0.260	0.240	0.260	982,000	248,562	0.2531	0.260	0.255	0.260	0.240	0.260	982,000	0.2531	-3.70%
2025-03-10	0	0.270	0.260	0.270	0.260	0.270	78,000	20,580	0.2638	0.270	0.260	0.270	0.260	0.270	78,000	0.2638	0.00%
2025-03-07	0	0.270	0.265	0.270	0.260	0.270	158,000	42,370	0.2682	0.270	0.265	0.270	0.260	0.270	158,000	0.2682	0.00%
2025-03-06	0	0.270	0.260	0.270	0.265	0.275	344,100	92,755	0.2696	0.270	0.260	0.270	0.265	0.275	344,100	0.2696	-1.82%
2025-03-05	0	0.275	0.270	0.275	0.275	0.285	256,000	70,690	0.2761	0.275	0.270	0.275	0.275	0.285	256,000	0.2761	-1.79%
2025-03-04	0	0.280	0.275	0.285	0.280	0.300	252,000	70,940	0.2815	0.280	0.275	0.285	0.280	0.300	252,000	0.2815	-3.45%
2025-03-03	0	0.290	0.285	0.290	0.290	0.315	160,000	47,100	0.2944	0.290	0.285	0.290	0.290	0.315	160,000	0.2944	3.57%
2025-02-28	0	0.280	0.280	0.285	0.280	0.290	296,000	83,670	0.2827	0.280	0.280	0.285	0.280	0.290	296,000	0.2827	-5.08%
2025-02-27	0	0.295	0.290	0.295	0.290	0.330	134,000	39,900	0.2978	0.295	0.290	0.295	0.290	0.330	134,000	0.2978	1.72%
2025-02-26	0	0.290	0.285	0.290	0.285	0.290	140,000	40,440	0.2889	0.290	0.285	0.290	0.285	0.290	140,000	0.2889	-3.33%
2025-02-25	0	0.300	0.290	0.300	0.295	0.310	264,000	79,320	0.3005	0.300	0.290	0.300	0.295	0.310	264,000	0.3005	-6.25%
2025-02-24	0	0.320	0.300	0.320	0.300	0.325	676,000	215,280	0.3185	0.320	0.300	0.320	0.300	0.325	676,000	0.3185	6.67%
2025-02-21	0	0.300	0.285	0.300	0.280	0.300	244,400	72,254	0.2956	0.300	0.285	0.300	0.280	0.300	244,400	0.2956	0.00%
2025-02-20	0	0.300	0.285	0.300	0.285	0.330	154,000	46,380	0.3012	0.300	0.285	0.300	0.285	0.330	154,000	0.3012	0.00%
2025-02-19	0	0.300	0.290	0.300	0.295	0.300	162,000	48,360	0.2985	0.300	0.290	0.300	0.295	0.300	162,000	0.2985	1.69%
2025-02-18	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2025-02-17	0	0.300	0.290	0.300	0.290	0.300	186,000	54,570	0.2934	0.300	0.290	0.300	0.290	0.300	186,000	0.2934	3.45%
2025-02-14	0	0.290	0.275	0.290	0.275	0.290	72,000	19,930	0.2768	0.290	0.275	0.290	0.275	0.290	72,000	0.2768	-1.69%
2025-02-13	0	0.295	0.280	0.295	0.280	0.330	534,000	158,960	0.2977	0.295	0.280	0.295	0.280	0.330	534,000	0.2977	1.72%
2025-02-12	0	0.290	0.285	0.290	0.260	0.295	436,000	124,030	0.2845	0.290	0.285	0.290	0.260	0.295	436,000	0.2845	1.75%
2025-02-11	0	0.285	0.270	0.285	0.270	0.285	24,500	6,935	0.2831	0.285	0.270	0.285	0.270	0.285	24,500	0.2831	0.00%
2025-02-10	0	0.285	0.275	0.285	0.280	0.300	48,000	13,670	0.2848	0.285	0.275	0.285	0.280	0.300	48,000	0.2848	0.00%
2025-02-07	0	0.285	0.280	0.285	0.285	0.295	158,000	45,200	0.2861	0.285	0.280	0.285	0.285	0.295	158,000	0.2861	1.79%
2025-02-06	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	-3.45%
2025-02-05	0	0.290	0.265	0.290	0.270	0.290	54,000	15,420	0.2856	0.290	0.265	0.290	0.270	0.290	54,000	0.2856	3.57%
2025-02-04	0	0.280	0.275	0.280	0.285	0.285	30,000	8,270	0.2757	0.280	0.275	0.280	0.285	0.285	30,000	0.2757	0.00%
2025-02-03	0	0.280	0.275	0.280	-	-	66,000	18,150	0.2750	0.280	0.275	0.280	-	-	66,000	0.2750	-1.75%
2025-01-28	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2025-01-27	0	0.285	0.260	0.285	0.255	0.285	30,000	8,480	0.2827	0.285	0.260	0.285	0.255	0.285	30,000	0.2827	1.79%
2025-01-24	0	0.280	0.265	0.280	0.275	0.285	208,000	58,230	0.2800	0.280	0.265	0.280	0.275	0.285	208,000	0.2800	-1.75%
2025-01-23	0	0.285	0.265	0.285	0.280	0.285	20,000	5,610	0.2805	0.285	0.265	0.285	0.280	0.285	20,000	0.2805	0.00%
2025-01-22	0	0.285	0.270	0.285	0.270	0.290	68,000	18,950	0.2787	0.285	0.270	0.285	0.270	0.290	68,000	0.2787	1.79%
2025-01-21	0	0.280	0.275	0.280	0.270	0.285	540,000	151,290	0.2802	0.280	0.275	0.280	0.270	0.285	540,000	0.2802	1.82%
2025-01-20	0	0.275	0.270	0.275	0.270	0.275	206,000	55,720	0.2705	0.275	0.270	0.275	0.270	0.275	206,000	0.2705	0.00%
2025-01-17	0	0.275	0.270	0.275	0.260	0.270	100,000	26,510	0.2651	0.275	0.270	0.275	0.260	0.270	100,000	0.2651	1.85%
2025-01-16	0	0.270	0.250	0.270	0.250	0.270	158,000	40,130	0.2540	0.270	0.250	0.270	0.250	0.270	158,000	0.2540	0.00%
2025-01-15	0	0.270	0.260	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.260	0.270	0.270	0.270	2,000	0.2700	0.00%
2025-01-14	0	0.270	0.250	0.270	0.260	0.270	22,000	5,740	0.2609	0.270	0.250	0.270	0.260	0.270	22,000	0.2609	0.00%
2025-01-13	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-01-10	0	0.270	0.250	0.270	0.260	0.270	230,000	61,380	0.2669	0.270	0.250	0.270	0.260	0.270	230,000	0.2669	1.89%
2025-01-09	0	0.265	0.250	0.265	0.250	0.265	90,000	22,900	0.2544	0.265	0.250	0.265	0.250	0.265	90,000	0.2544	1.92%
2025-01-08	0	0.260	0.250	0.260	0.255	0.265	66,000	16,890	0.2559	0.260	0.250	0.260	0.255	0.265	66,000	0.2559	-3.70%
2025-01-07	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-01-06	0	0.270	0.255	0.270	0.255	0.270	204,000	52,080	0.2553	0.270	0.255	0.270	0.255	0.270	204,000	0.2553	5.88%
2025-01-03	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2025-01-02	0	0.255	0.240	0.255	0.240	0.255	42,000	10,220	0.2433	0.255	0.240	0.255	0.240	0.255	42,000	0.2433	0.00%
2024-12-31	0	0.255	0.241	0.255	0.245	0.255	102,000	25,010	0.2452	0.255	0.241	0.255	0.245	0.255	102,000	0.2452	0.00%
2024-12-30	0	0.255	0.245	0.255	0.250	0.255	214,000	53,530	0.2501	0.255	0.245	0.255	0.250	0.255	214,000	0.2501	-5.56%
2024-12-27	0	0.270	0.255	0.270	0.265	0.270	14,000	3,720	0.2657	0.270	0.255	0.270	0.265	0.270	14,000	0.2657	0.00%
2024-12-24	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-23	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-20	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-19	0	0.270	0.255	0.270	-	-	22,000	5,840	0.2655	0.270	0.255	0.270	-	-	22,000	0.2655	1.89%
2024-12-18	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2024-12-17	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-16	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-13	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-12	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-11	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-12-10	0	0.270	0.250	0.270	0.250	0.265	144,000	36,420	0.2529	0.270	0.250	0.270	0.250	0.265	144,000	0.2529	0.00%
2024-12-09	0	0.270	0.255	0.270	0.255	0.270	166,000	42,410	0.2555	0.270	0.255	0.270	0.255	0.270	166,000	0.2555	0.00%
2024-12-06	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2024-12-05	0	0.270	0.250	0.270	0.250	0.270	138,000	35,210	0.2551	0.270	0.250	0.270	0.250	0.270	138,000	0.2551	5.88%
2024-12-04	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2024-12-03	0	0.255	0.245	0.255	0.250	0.265	116,000	29,140	0.2512	0.255	0.245	0.255	0.250	0.265	116,000	0.2512	-5.56%
2024-12-02	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2024-11-29	0	0.270	0.250	0.270	0.270	0.270	20,000	5,220	0.2610	0.270	0.250	0.270	0.270	0.270	20,000	0.2610	3.85%
2024-11-28	0	0.260	0.250	0.260	0.255	0.255	246,000	62,740	0.2550	0.260	0.250	0.260	0.255	0.255	246,000	0.2550	4.00%
2024-11-27	0	0.250	0.239	0.250	0.250	0.250	112,000	28,000	0.2500	0.250	0.239	0.250	0.250	0.250	112,000	0.2500	-3.85%
2024-11-26	0	0.260	0.250	0.260	-	-	12,000	3,070	0.2558	0.260	0.250	0.260	-	-	12,000	0.2558	1.96%
2024-11-25	0	0.255	0.250	0.255	0.255	0.255	100,000	25,500	0.2550	0.255	0.250	0.255	0.255	0.255	100,000	0.2550	0.00%
2024-11-22	0	0.255	0.245	0.255	0.230	0.255	14,000	3,470	0.2479	0.255	0.245	0.255	0.230	0.255	14,000	0.2479	0.00%
2024-11-21	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2024-11-20	0	0.255	0.230	0.255	0.250	0.255	24,000	6,010	0.2504	0.255	0.230	0.255	0.250	0.255	24,000	0.2504	0.00%
2024-11-19	0	0.255	0.250	0.255	0.250	0.255	74,000	18,510	0.2501	0.255	0.250	0.255	0.250	0.255	74,000	0.2501	0.00%
2024-11-18	0	0.255	0.250	0.255	0.250	0.255	118,000	30,080	0.2549	0.255	0.250	0.255	0.250	0.255	118,000	0.2549	0.00%
2024-11-15	0	0.255	0.250	0.255	0.250	0.255	58,477	14,625	0.2501	0.255	0.250	0.255	0.250	0.255	58,477	0.2501	-1.92%
2024-11-14	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-1.89%
2024-11-13	0	0.265	0.250	0.270	0.255	0.265	106,000	27,050	0.2552	0.265	0.250	0.270	0.255	0.265	106,000	0.2552	3.92%
2024-11-12	0	0.255	0.245	0.255	0.250	0.255	216,000	54,050	0.2502	0.255	0.245	0.255	0.250	0.255	216,000	0.2502	0.00%
2024-11-11	0	0.255	0.250	0.255	0.250	0.255	24,000	6,010	0.2504	0.255	0.250	0.255	0.250	0.255	24,000	0.2504	0.00%
2024-11-08	0	0.255	0.250	0.255	0.250	0.270	296,000	74,800	0.2527	0.255	0.250	0.255	0.250	0.270	296,000	0.2527	-3.77%
2024-11-07	0	0.265	0.255	0.265	0.255	0.265	192,000	49,530	0.2580	0.265	0.255	0.265	0.255	0.265	192,000	0.2580	0.00%
2024-11-06	0	0.265	0.250	0.265	0.255	0.265	24,000	6,260	0.2608	0.265	0.250	0.265	0.255	0.265	24,000	0.2608	0.00%
2024-11-05	0	0.265	0.260	0.265	0.260	0.265	6,000	1,580	0.2633	0.265	0.260	0.265	0.260	0.265	6,000	0.2633	0.00%
2024-11-04	0	0.265	0.255	0.265	0.250	0.265	766,000	197,190	0.2574	0.265	0.255	0.265	0.250	0.265	766,000	0.2574	-1.85%
2024-11-01	0	0.270	0.260	0.270	0.270	0.270	54,000	14,580	0.2700	0.270	0.260	0.270	0.270	0.270	54,000	0.2700	1.89%
2024-10-31	0	0.265	0.260	0.265	0.260	0.265	6,000	1,570	0.2617	0.265	0.260	0.265	0.260	0.265	6,000	0.2617	-1.85%
2024-10-30	0	0.270	0.260	0.270	0.250	0.270	480,000	123,370	0.2570	0.270	0.260	0.270	0.250	0.270	480,000	0.2570	-5.26%
2024-10-29	0	0.285	0.265	0.285	0.260	0.290	16,000	4,570	0.2856	0.285	0.265	0.285	0.260	0.290	16,000	0.2856	0.00%
2024-10-28	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2024-10-25	0	0.285	0.260	0.285	0.275	0.290	236,000	66,440	0.2815	0.285	0.260	0.285	0.275	0.290	236,000	0.2815	1.79%
2024-10-24	0	0.280	0.260	0.280	0.270	0.270	18,000	4,880	0.2711	0.280	0.260	0.280	0.270	0.270	18,000	0.2711	-3.45%
2024-10-23	0	0.290	0.255	0.290	0.255	0.295	130,000	34,720	0.2671	0.290	0.255	0.290	0.255	0.295	130,000	0.2671	5.45%
2024-10-22	0	0.275	0.255	0.275	0.275	0.275	346,000	95,150	0.2750	0.275	0.255	0.275	0.275	0.275	346,000	0.2750	0.00%
2024-10-21	0	0.275	0.255	0.275	0.255	0.275	72,000	19,190	0.2665	0.275	0.255	0.275	0.255	0.275	72,000	0.2665	-1.79%
2024-10-18	0	0.280	0.246	0.275	0.255	0.280	140,000	36,250	0.2589	0.280	0.246	0.275	0.255	0.280	140,000	0.2589	9.80%
2024-10-17	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2024-10-16	0	0.255	0.245	0.255	0.250	0.255	122,000	30,670	0.2514	0.255	0.245	0.255	0.250	0.255	122,000	0.2514	0.00%
2024-10-15	0	0.255	0.250	0.255	0.250	0.255	122,000	30,860	0.2530	0.255	0.250	0.255	0.250	0.255	122,000	0.2530	-1.92%
2024-10-14	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	-1.89%
2024-10-10	0	0.265	0.250	0.265	0.250	0.265	122,000	31,910	0.2616	0.265	0.250	0.265	0.250	0.265	122,000	0.2616	0.00%
2024-10-09	0	0.265	0.248	0.265	0.250	0.285	364,477	94,694	0.2598	0.265	0.248	0.265	0.250	0.285	364,477	0.2598	6.00%
2024-10-08	0	0.250	0.250	0.265	0.250	0.275	1,868,000	474,410	0.2540	0.250	0.250	0.265	0.250	0.275	1,868,000	0.2540	-3.85%
2024-10-07	0	0.260	0.260	0.265	0.228	0.325	3,368,000	913,700	0.2713	0.260	0.260	0.265	0.228	0.325	3,368,000	0.2713	-14.75%
2024-10-04	0	0.305	0.280	0.305	0.290	0.310	404,000	123,640	0.3060	0.305	0.280	0.305	0.290	0.310	404,000	0.3060	-1.61%
2024-10-03	0	0.310	0.285	0.310	0.280	0.330	1,284,000	392,300	0.3055	0.310	0.285	0.310	0.280	0.330	1,284,000	0.3055	1.64%
2024-10-02	0	0.305	0.290	0.305	0.300	0.305	60,000	18,070	0.3012	0.305	0.290	0.305	0.300	0.305	60,000	0.3012	1.67%
2024-09-30	0	0.300	0.285	0.300	0.270	0.305	550,000	154,770	0.2814	0.300	0.285	0.300	0.270	0.305	550,000	0.2814	7.14%
2024-09-27	0	0.280	0.275	0.280	0.275	0.290	428,000	118,230	0.2762	0.280	0.275	0.280	0.275	0.290	428,000	0.2762	-5.08%
2024-09-26	0	0.295	0.275	0.295	0.270	0.300	60,000	16,570	0.2762	0.295	0.275	0.295	0.270	0.300	60,000	0.2762	-1.67%
2024-09-25	0	0.300	0.270	0.300	0.300	0.300	550,000	165,000	0.3000	0.300	0.270	0.300	0.300	0.300	550,000	0.3000	-1.64%
2024-09-24	0	0.305	0.265	0.305	0.275	0.305	96,000	26,990	0.2811	0.305	0.265	0.305	0.275	0.305	96,000	0.2811	8.93%
2024-09-23	0	0.280	0.255	0.280	0.246	0.280	106,477	27,313	0.2565	0.280	0.255	0.280	0.246	0.280	106,477	0.2565	0.00%
2024-09-20	0	0.280	0.250	0.270	0.250	0.290	304,000	78,160	0.2571	0.280	0.250	0.270	0.250	0.290	304,000	0.2571	-6.67%
2024-09-19	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-09-17	0	0.300	0.265	0.305	-	-	0	0	-	0.300	0.265	0.305	-	-	0	-	-1.64%
2024-09-16	0	0.305	0.260	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.260	0.305	0.305	0.305	2,000	0.3050	5.17%
2024-09-13	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2024-09-12	0	0.295	0.270	0.295	0.260	0.295	104,000	28,380	0.2729	0.295	0.270	0.295	0.260	0.295	104,000	0.2729	0.00%
2024-09-11	0	0.295	0.270	0.295	0.285	0.300	42,000	12,190	0.2902	0.295	0.270	0.295	0.285	0.300	42,000	0.2902	-1.67%
2024-09-10	0	0.300	0.255	0.300	0.280	0.300	18,000	5,080	0.2822	0.300	0.255	0.300	0.280	0.300	18,000	0.2822	9.09%
2024-09-09	0	0.275	0.255	0.265	0.255	0.275	74,000	19,610	0.2650	0.275	0.255	0.265	0.255	0.275	74,000	0.2650	3.77%
2024-09-05	0	0.265	0.255	0.265	0.231	0.290	1,486,000	400,204	0.2693	0.265	0.255	0.265	0.231	0.290	1,486,000	0.2693	-8.62%
2024-09-04	0	0.290	0.280	0.295	0.280	0.325	1,284,000	382,410	0.2978	0.290	0.280	0.295	0.280	0.325	1,284,000	0.2978	-7.94%
2024-09-03	0	0.315	0.305	0.315	0.270	0.315	2,802,000	810,760	0.2894	0.315	0.305	0.315	0.270	0.315	2,802,000	0.2894	12.50%
2024-09-02	0	0.280	0.275	0.285	0.255	0.350	4,084,000	1,226,170	0.3002	0.280	0.275	0.285	0.255	0.350	4,084,000	0.3002	9.80%
2024-08-30	0	0.255	0.220	0.290	0.220	0.290	296,000	68,066	0.2300	0.255	0.220	0.290	0.220	0.290	296,000	0.2300	4.51%
2024-08-29	0	0.244	0.220	0.244	-	-	0	0	-	0.244	0.220	0.244	-	-	0	-	0.00%
2024-08-28	0	0.244	0.218	0.244	-	-	0	0	-	0.244	0.218	0.244	-	-	0	-	-0.41%
2024-08-27	0	0.245	0.219	0.245	0.219	0.250	30,000	7,104	0.2368	0.245	0.219	0.245	0.219	0.250	30,000	0.2368	0.00%
2024-08-26	0	0.245	0.216	0.245	0.265	0.265	2,000	530	0.2650	0.245	0.216	0.245	0.265	0.265	2,000	0.2650	2.08%
2024-08-23	0	0.240	0.215	0.240	0.255	0.255	2,000	510	0.2550	0.240	0.215	0.240	0.255	0.255	2,000	0.2550	6.67%
2024-08-22	0	0.225	0.215	0.225	0.220	0.226	226,000	50,530	0.2236	0.225	0.215	0.225	0.220	0.226	226,000	0.2236	-4.26%
2024-08-21	0	0.235	0.221	0.235	0.220	0.255	226,000	53,770	0.2379	0.235	0.221	0.235	0.220	0.255	226,000	0.2379	2.17%
2024-08-20	0	0.230	0.222	0.230	0.209	0.255	66,000	15,776	0.2390	0.230	0.222	0.230	0.209	0.255	66,000	0.2390	-4.17%
2024-08-19	0	0.240	0.202	0.240	0.255	0.255	2,000	510	0.2550	0.240	0.202	0.240	0.255	0.255	2,000	0.2550	3.45%
2024-08-16	0	0.232	0.220	0.232	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	-2.52%
2024-08-15	0	0.238	0.225	0.238	-	-	0	0	-	0.238	0.225	0.238	-	-	0	-	-2.86%
2024-08-14	0	0.245	0.220	0.245	0.240	0.245	16,000	3,850	0.2406	0.245	0.220	0.245	0.240	0.245	16,000	0.2406	4.26%
2024-08-13	0	0.235	0.225	0.235	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	-2.08%
2024-08-12	0	0.240	0.220	0.240	0.220	0.240	82,000	18,260	0.2227	0.240	0.220	0.240	0.220	0.240	82,000	0.2227	5.26%
2024-08-09	0	0.228	0.222	0.228	0.222	0.228	4,000	900	0.2250	0.228	0.222	0.228	0.222	0.228	4,000	0.2250	0.00%
2024-08-08	0	0.228	0.217	0.228	0.215	0.228	62,000	13,618	0.2196	0.228	0.217	0.228	0.215	0.228	62,000	0.2196	-0.87%
2024-08-07	0	0.230	0.215	0.230	0.229	0.230	4,000	918	0.2295	0.230	0.215	0.230	0.229	0.230	4,000	0.2295	1.32%
2024-08-06	0	0.227	0.216	0.227	0.227	0.227	2,000	454	0.2270	0.227	0.216	0.227	0.227	0.227	2,000	0.2270	0.00%
2024-08-05	0	0.227	0.216	0.227	0.216	0.227	110,000	23,930	0.2175	0.227	0.216	0.227	0.216	0.227	110,000	0.2175	-0.44%
2024-08-02	0	0.228	0.216	0.228	0.228	0.228	52,000	11,856	0.2280	0.228	0.216	0.228	0.228	0.228	52,000	0.2280	0.00%
2024-08-01	0	0.228	0.225	0.228	-	-	0	0	-	0.228	0.225	0.228	-	-	0	-	0.00%
2024-07-31	0	0.228	0.225	0.228	0.225	0.235	6,000	1,380	0.2300	0.228	0.225	0.228	0.225	0.235	6,000	0.2300	1.79%
2024-07-30	0	0.224	0.224	0.225	0.208	0.224	20,000	4,240	0.2120	0.224	0.224	0.225	0.208	0.224	20,000	0.2120	-4.68%
2024-07-29	0	0.235	0.216	0.235	0.212	0.235	74,000	16,414	0.2218	0.235	0.216	0.235	0.212	0.235	74,000	0.2218	0.00%
2024-07-26	0	0.235	0.211	0.235	-	-	0	0	-	0.235	0.211	0.235	-	-	0	-	0.00%
2024-07-25	0	0.235	0.206	0.235	0.230	0.235	66,000	15,190	0.2302	0.235	0.206	0.235	0.230	0.235	66,000	0.2302	0.00%
2024-07-24	0	0.235	0.220	0.235	-	-	0	0	-	0.235	0.220	0.235	-	-	0	-	0.00%
2024-07-23	0	0.235	0.220	0.235	0.234	0.235	12,000	2,810	0.2342	0.235	0.220	0.235	0.234	0.235	12,000	0.2342	0.43%
2024-07-22	0	0.234	0.220	0.234	-	-	0	0	-	0.234	0.220	0.234	-	-	0	-	-0.43%
2024-07-19	0	0.235	0.225	0.235	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	0.00%
2024-07-18	0	0.235	0.225	0.235	0.230	0.235	20,000	4,622	0.2311	0.235	0.225	0.235	0.230	0.235	20,000	0.2311	1.29%
2024-07-17	0	0.232	0.231	0.232	0.190	0.235	244,000	51,320	0.2103	0.232	0.231	0.232	0.190	0.235	244,000	0.2103	1.75%
2024-07-16	0	0.228	0.226	0.228	0.228	0.230	54,000	12,414	0.2299	0.228	0.226	0.228	0.228	0.230	54,000	0.2299	-0.87%
2024-07-15	0	0.230	0.226	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.226	0.230	0.230	0.230	2,000	0.2300	1.77%
2024-07-12	0	0.226	0.226	0.230	-	-	0	0	-	0.226	0.226	0.230	-	-	0	-	0.89%
2024-07-11	0	0.224	0.207	0.224	0.201	0.230	132,000	29,004	0.2197	0.224	0.207	0.224	0.201	0.230	132,000	0.2197	1.82%
2024-07-10	0	0.220	0.210	0.220	0.210	0.220	244,000	52,300	0.2143	0.220	0.210	0.220	0.210	0.220	244,000	0.2143	-4.35%
2024-07-09	0	0.230	0.226	0.230	0.226	0.240	66,000	15,028	0.2277	0.230	0.226	0.230	0.226	0.240	66,000	0.2277	1.77%
2024-07-08	0	0.226	0.218	0.226	0.210	0.240	374,000	82,798	0.2214	0.226	0.218	0.226	0.210	0.240	374,000	0.2214	8.13%
2024-07-05	0	0.209	0.205	0.209	0.200	0.212	452,000	92,596	0.2049	0.209	0.205	0.209	0.200	0.212	452,000	0.2049	-8.33%
2024-07-04	0	0.228	0.211	0.228	0.210	0.231	462,000	102,004	0.2208	0.228	0.211	0.228	0.210	0.231	462,000	0.2208	-0.44%
2024-07-03	0	0.229	0.218	0.229	-	-	0	0	-	0.229	0.218	0.229	-	-	0	-	-0.43%
2024-07-02	0	0.230	0.225	0.229	0.228	0.235	176,000	40,344	0.2292	0.230	0.225	0.229	0.228	0.235	176,000	0.2292	0.44%
2024-06-28	0	0.229	0.222	0.229	0.210	0.249	260,000	57,354	0.2206	0.229	0.222	0.229	0.210	0.249	260,000	0.2206	-0.43%
2024-06-27	0	0.230	0.221	0.229	0.222	0.249	134,000	30,100	0.2246	0.230	0.221	0.229	0.222	0.249	134,000	0.2246	-8.00%
2024-06-26	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	0.00%
2024-06-25	0	0.250	0.223	0.250	0.249	0.250	6,000	1,496	0.2493	0.250	0.223	0.250	0.249	0.250	6,000	0.2493	0.00%
2024-06-24	0	0.250	0.222	0.250	0.245	0.250	14,000	3,440	0.2457	0.250	0.222	0.250	0.245	0.250	14,000	0.2457	0.40%
2024-06-21	0	0.249	0.229	0.249	0.230	0.250	22,477	5,401	0.2403	0.249	0.229	0.249	0.230	0.250	22,477	0.2403	-2.35%
2024-06-20	0	0.255	0.227	0.255	0.214	0.255	218,000	50,816	0.2331	0.255	0.227	0.255	0.214	0.255	218,000	0.2331	3.24%
2024-06-19	0	0.247	0.246	0.247	0.247	0.255	94,000	23,414	0.2491	0.247	0.246	0.247	0.247	0.255	94,000	0.2491	-1.20%
2024-06-18	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2024-06-17	0	0.250	0.240	0.250	0.240	0.250	106,000	25,466	0.2402	0.250	0.240	0.250	0.240	0.250	106,000	0.2402	-1.96%
2024-06-14	0	0.255	0.240	0.255	0.236	0.255	178,000	43,150	0.2424	0.255	0.240	0.255	0.236	0.255	178,000	0.2424	0.00%
2024-06-13	0	0.255	0.245	0.255	0.250	0.255	12,000	3,010	0.2508	0.255	0.245	0.255	0.250	0.255	12,000	0.2508	0.00%
2024-06-12	0	0.255	0.249	0.255	0.241	0.260	116,000	28,950	0.2496	0.255	0.249	0.255	0.241	0.260	116,000	0.2496	0.00%
2024-06-11	0	0.255	0.235	0.255	0.250	0.255	8,000	2,020	0.2525	0.255	0.235	0.255	0.250	0.255	8,000	0.2525	-1.92%
2024-06-07	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	-1.89%
2024-06-06	0	0.265	0.240	0.280	0.250	0.265	190,000	47,920	0.2522	0.265	0.240	0.280	0.250	0.265	190,000	0.2522	3.92%
2024-06-05	0	0.255	0.250	0.255	0.250	0.260	54,000	13,520	0.2504	0.255	0.250	0.255	0.250	0.260	54,000	0.2504	-1.92%
2024-06-04	0	0.260	0.250	0.260	0.246	0.260	140,000	35,246	0.2518	0.260	0.250	0.260	0.246	0.260	140,000	0.2518	0.00%
2024-06-03	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2024-05-31	0	0.260	0.240	0.260	0.260	0.260	38,000	9,880	0.2600	0.260	0.240	0.260	0.260	0.260	38,000	0.2600	0.00%
2024-05-30	0	0.260	0.250	0.260	0.255	0.260	32,000	8,170	0.2553	0.260	0.250	0.260	0.255	0.260	32,000	0.2553	1.96%
2024-05-29	0	0.255	0.245	0.255	0.250	0.270	202,000	52,400	0.2594	0.255	0.245	0.255	0.250	0.270	202,000	0.2594	-1.92%
2024-05-28	0	0.260	0.250	0.260	0.250	0.295	558,000	150,470	0.2697	0.260	0.250	0.260	0.250	0.295	558,000	0.2697	-3.70%
2024-05-27	0	0.270	0.260	0.270	0.270	0.295	48,000	13,340	0.2779	0.270	0.260	0.270	0.270	0.295	48,000	0.2779	-1.82%
2024-05-24	0	0.275	0.260	0.275	0.270	0.275	8,000	2,180	0.2725	0.275	0.260	0.275	0.270	0.275	8,000	0.2725	1.85%
2024-05-23	0	0.270	0.255	0.270	0.260	0.270	26,000	6,780	0.2608	0.270	0.255	0.270	0.260	0.270	26,000	0.2608	3.85%
2024-05-22	0	0.260	0.255	0.260	0.255	0.280	58,000	15,510	0.2674	0.260	0.255	0.260	0.255	0.280	58,000	0.2674	-1.89%
2024-05-21	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2024-05-20	0	0.265	0.250	0.265	0.260	0.300	662,000	173,070	0.2614	0.265	0.250	0.265	0.260	0.300	662,000	0.2614	-7.02%
2024-05-17	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-3.39%
2024-05-16	0	0.295	0.260	0.295	0.270	0.295	342,000	92,670	0.2710	0.295	0.260	0.295	0.270	0.295	342,000	0.2710	7.27%
2024-05-14	0	0.275	0.260	0.275	0.260	0.300	76,000	20,750	0.2730	0.275	0.260	0.275	0.260	0.300	76,000	0.2730	-1.79%
2024-05-13	0	0.280	0.275	0.280	0.280	0.285	30,000	8,450	0.2817	0.280	0.275	0.280	0.280	0.285	30,000	0.2817	-1.75%
2024-05-10	0	0.285	0.265	0.285	0.260	0.310	306,000	83,090	0.2715	0.285	0.265	0.285	0.260	0.310	306,000	0.2715	3.64%
2024-05-09	0	0.275	0.265	0.275	0.255	0.290	282,000	76,350	0.2707	0.275	0.265	0.275	0.255	0.290	282,000	0.2707	-8.33%
2024-05-08	0	0.300	0.265	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.265	0.300	0.310	0.310	2,000	0.3100	-1.64%
2024-05-07	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	-1.61%
2024-05-06	0	0.310	0.260	0.310	0.255	0.310	28,000	7,560	0.2700	0.310	0.260	0.310	0.255	0.310	28,000	0.2700	0.00%
2024-05-03	0	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	-3.12%
2024-05-02	0	0.320	0.260	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.260	0.320	0.320	0.320	2,000	0.3200	6.67%
2024-04-30	0	0.300	0.270	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.270	0.300	0.300	0.300	2,000	0.3000	7.14%
2024-04-29	0	0.280	0.242	0.280	0.275	0.370	70,000	21,150	0.3021	0.280	0.242	0.280	0.275	0.370	70,000	0.3021	1.82%
2024-04-26	0	0.275	0.244	0.275	0.260	0.275	22,000	5,750	0.2614	0.275	0.244	0.275	0.260	0.275	22,000	0.2614	1.85%
2024-04-25	0	0.270	0.260	0.270	0.260	0.270	24,000	6,460	0.2692	0.270	0.260	0.270	0.260	0.270	24,000	0.2692	0.00%
2024-04-24	0	0.270	0.240	0.270	0.250	0.280	158,000	39,740	0.2515	0.270	0.240	0.270	0.250	0.280	158,000	0.2515	8.00%
2024-04-23	0	0.250	0.242	0.270	0.231	0.305	750,000	194,238	0.2590	0.250	0.242	0.270	0.231	0.305	750,000	0.2590	-18.03%
2024-04-22	0	0.305	0.280	0.305	0.275	0.305	128,000	35,750	0.2793	0.305	0.280	0.305	0.275	0.305	128,000	0.2793	1.67%
2024-04-19	0	0.300	0.280	0.300	0.270	0.305	82,000	23,050	0.2811	0.300	0.280	0.300	0.270	0.305	82,000	0.2811	-6.25%
2024-04-18	0	0.320	0.280	0.320	0.270	0.330	158,000	44,440	0.2813	0.320	0.280	0.320	0.270	0.330	158,000	0.2813	4.92%
2024-04-17	0	0.305	0.285	0.305	0.285	0.310	118,000	34,370	0.2913	0.305	0.285	0.305	0.285	0.310	118,000	0.2913	-4.69%
2024-04-16	0	0.320	0.280	0.320	0.275	0.325	12,000	3,400	0.2833	0.320	0.280	0.320	0.275	0.325	12,000	0.2833	-3.03%
2024-04-15	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-1.49%
2024-04-12	0	0.335	0.330	0.335	0.315	0.335	410,000	129,730	0.3164	0.335	0.330	0.335	0.315	0.335	410,000	0.3164	1.52%
2024-04-11	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2024-04-10	0	0.330	0.320	0.330	0.320	0.330	940,000	302,920	0.3223	0.330	0.320	0.330	0.320	0.330	940,000	0.3223	3.13%
2024-04-09	0	0.320	0.300	0.320	0.300	0.320	106,000	32,880	0.3102	0.320	0.300	0.320	0.300	0.320	106,000	0.3102	0.00%
2024-04-08	0	0.320	0.305	0.320	0.290	0.320	348,000	108,780	0.3126	0.320	0.305	0.320	0.290	0.320	348,000	0.3126	3.23%
2024-04-05	0	0.310	0.280	0.310	0.290	0.310	116,000	34,940	0.3012	0.310	0.280	0.310	0.290	0.310	116,000	0.3012	-1.59%
2024-04-03	0	0.315	0.295	0.300	0.270	0.335	294,000	90,560	0.3080	0.315	0.295	0.300	0.270	0.335	294,000	0.3080	-11.27%
2024-04-02	0	0.355	0.320	0.355	0.320	0.355	148,000	50,060	0.3382	0.355	0.320	0.355	0.320	0.355	148,000	0.3382	-5.33%
2024-03-28	0	0.375	0.355	0.375	0.340	0.375	208,000	76,080	0.3658	0.375	0.355	0.375	0.340	0.375	208,000	0.3658	0.00%
2024-03-27	0	0.375	0.330	0.375	0.375	0.380	102,000	38,530	0.3777	0.375	0.330	0.375	0.375	0.380	102,000	0.3777	0.00%
2024-03-26	0	0.375	0.350	0.375	0.350	0.420	674,000	256,100	0.3800	0.375	0.350	0.375	0.350	0.420	674,000	0.3800	7.14%
2024-03-25	0	0.350	0.350	0.365	0.340	0.380	668,000	235,010	0.3518	0.350	0.350	0.365	0.340	0.380	668,000	0.3518	-12.50%
2024-03-22	0	0.400	0.380	0.400	0.350	0.420	634,000	243,040	0.3833	0.400	0.380	0.400	0.350	0.420	634,000	0.3833	-2.44%
2024-03-21	0	0.410	0.385	0.410	0.335	0.415	3,618,000	1,330,030	0.3676	0.410	0.385	0.410	0.335	0.415	3,618,000	0.3676	7.89%
2024-03-20	0	0.380	0.370	0.380	0.365	0.420	740,000	282,780	0.3821	0.380	0.370	0.380	0.365	0.420	740,000	0.3821	-9.52%
2024-03-19	0	0.420	0.400	0.420	0.390	0.445	2,200,000	938,170	0.4264	0.420	0.400	0.420	0.390	0.445	2,200,000	0.4264	0.00%
2024-03-18	0	0.420	0.410	0.420	0.390	0.440	2,976,000	1,222,750	0.4109	0.420	0.410	0.420	0.390	0.440	2,976,000	0.4109	7.69%
2024-03-15	0	0.390	0.380	0.390	0.295	0.420	4,990,000	1,814,160	0.3636	0.390	0.380	0.390	0.295	0.420	4,990,000	0.3636	32.20%
2024-03-14	0	0.295	0.290	0.295	0.280	0.295	314,000	90,020	0.2867	0.295	0.290	0.295	0.280	0.295	314,000	0.2867	1.72%
2024-03-13	0	0.290	0.275	0.290	0.275	0.290	374,000	105,150	0.2811	0.290	0.275	0.290	0.275	0.290	374,000	0.2811	3.57%
2024-03-12	0	0.280	0.275	0.280	0.250	0.280	368,000	100,560	0.2733	0.280	0.275	0.280	0.250	0.280	368,000	0.2733	12.90%
2024-03-11	0	0.248	0.248	0.260	0.247	0.280	490,000	134,660	0.2748	0.248	0.248	0.260	0.247	0.280	490,000	0.2748	-4.62%
2024-03-08	0	0.260	0.240	0.260	0.260	0.270	6,000	1,590	0.2650	0.260	0.240	0.260	0.260	0.270	6,000	0.2650	4.42%
2024-03-07	0	0.249	0.235	0.249	0.235	0.250	482,200	113,553	0.2355	0.249	0.235	0.249	0.235	0.250	482,200	0.2355	-0.40%
2024-03-06	0	0.250	0.241	0.250	0.250	0.255	110,000	27,700	0.2518	0.250	0.241	0.250	0.250	0.255	110,000	0.2518	-1.96%
2024-03-05	0	0.255	0.240	0.255	0.245	0.270	80,000	19,940	0.2493	0.255	0.240	0.255	0.245	0.270	80,000	0.2493	0.00%
2024-03-04	0	0.255	0.240	0.255	0.245	0.260	444,000	111,936	0.2521	0.255	0.240	0.255	0.245	0.260	444,000	0.2521	2.82%
2024-03-01	0	0.248	0.236	0.248	0.227	0.248	214,000	52,700	0.2463	0.248	0.236	0.248	0.227	0.248	214,000	0.2463	1.22%
2024-02-29	0	0.245	0.230	0.245	0.240	0.248	100,000	24,074	0.2407	0.245	0.230	0.245	0.240	0.248	100,000	0.2407	-1.21%
2024-02-28	0	0.248	0.200	0.248	0.238	0.248	26,000	6,208	0.2388	0.248	0.200	0.248	0.238	0.248	26,000	0.2388	4.20%
2024-02-27	0	0.238	0.227	0.238	0.227	0.238	1,380,000	313,778	0.2274	0.238	0.227	0.238	0.227	0.238	1,380,000	0.2274	4.39%
2024-02-26	0	0.228	0.201	0.228	0.226	0.228	6,000	1,360	0.2267	0.228	0.201	0.228	0.226	0.228	6,000	0.2267	0.00%
2024-02-23	0	0.228	0.201	0.228	0.222	0.228	70,000	15,716	0.2245	0.228	0.201	0.228	0.222	0.228	70,000	0.2245	0.00%
2024-02-22	0	0.228	0.210	0.228	0.220	0.230	68,000	15,284	0.2248	0.228	0.210	0.228	0.220	0.230	68,000	0.2248	2.70%
2024-02-21	0	0.222	0.202	0.222	0.200	0.223	112,000	22,598	0.2018	0.222	0.202	0.222	0.200	0.223	112,000	0.2018	-1.77%
2024-02-20	0	0.226	0.200	0.226	0.220	0.226	766,000	172,496	0.2252	0.226	0.200	0.226	0.220	0.226	766,000	0.2252	-0.44%
2024-02-19	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2024-02-16	0	0.227	0.197	0.227	0.200	0.228	48,000	9,944	0.2072	0.227	0.197	0.227	0.200	0.228	48,000	0.2072	-0.44%
2024-02-15	0	0.228	0.196	0.228	0.228	0.228	10,000	2,280	0.2280	0.228	0.196	0.228	0.228	0.228	10,000	0.2280	-0.87%
2024-02-14	0	0.230	0.209	0.230	0.219	0.230	36,000	7,936	0.2204	0.230	0.209	0.230	0.219	0.230	36,000	0.2204	0.88%
2024-02-09	0	0.228	0.182	0.228	0.220	0.228	176,000	39,522	0.2246	0.228	0.182	0.228	0.220	0.228	176,000	0.2246	8.57%
2024-02-08	0	0.210	0.181	0.210	0.210	0.218	330,000	69,496	0.2106	0.210	0.181	0.210	0.210	0.218	330,000	0.2106	2.44%
2024-02-07	0	0.205	0.198	0.205	0.200	0.208	102,000	20,656	0.2025	0.205	0.198	0.205	0.200	0.208	102,000	0.2025	4.59%
2024-02-06	0	0.196	0.187	0.196	0.187	0.196	266,000	51,684	0.1943	0.196	0.187	0.196	0.187	0.196	266,000	0.1943	2.08%
2024-02-05	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2024-02-02	0	0.192	0.174	0.192	-	-	0	0	-	0.192	0.174	0.192	-	-	0	-	-0.52%
2024-02-01	0	0.193	0.174	0.193	0.194	0.194	60,000	11,640	0.1940	0.193	0.174	0.193	0.194	0.194	60,000	0.1940	-1.03%
2024-01-31	0	0.195	0.174	0.195	0.185	0.195	4,000	760	0.1900	0.195	0.174	0.195	0.185	0.195	4,000	0.1900	0.00%
2024-01-30	0	0.195	0.174	0.195	0.195	0.195	2,000	390	0.1950	0.195	0.174	0.195	0.195	0.195	2,000	0.1950	1.04%
2024-01-29	0	0.193	0.179	0.193	0.179	0.195	178,000	33,770	0.1897	0.193	0.179	0.193	0.179	0.195	178,000	0.1897	1.58%
2024-01-26	0	0.190	0.177	0.190	0.188	0.190	180,000	34,040	0.1891	0.190	0.177	0.190	0.188	0.190	180,000	0.1891	1.06%
2024-01-25	0	0.188	0.180	0.188	0.173	0.188	544,000	97,092	0.1785	0.188	0.180	0.188	0.173	0.188	544,000	0.1785	4.44%
2024-01-24	0	0.180	0.172	0.180	0.170	0.190	467,431	80,803	0.1729	0.180	0.172	0.180	0.170	0.190	467,431	0.1729	5.26%
2024-01-23	0	0.171	0.160	0.171	0.155	0.172	54,000	8,894	0.1647	0.171	0.160	0.171	0.155	0.172	54,000	0.1647	-0.58%
2024-01-22	0	0.172	0.155	0.172	0.160	0.172	148,000	23,720	0.1603	0.172	0.155	0.172	0.160	0.172	148,000	0.1603	7.50%
2024-01-19	0	0.160	0.147	0.160	0.146	0.160	90,000	14,372	0.1597	0.160	0.147	0.160	0.146	0.160	90,000	0.1597	-2.44%
2024-01-18	0	0.164	0.150	0.165	0.164	0.164	2,000	328	0.1640	0.164	0.150	0.165	0.164	0.164	2,000	0.1640	2.50%
2024-01-17	0	0.160	0.147	0.160	0.160	0.165	66,000	10,570	0.1602	0.160	0.147	0.160	0.160	0.165	66,000	0.1602	0.00%
2024-01-16	0	0.160	0.153	0.160	0.153	0.165	8,000	1,292	0.1615	0.160	0.153	0.160	0.153	0.165	8,000	0.1615	-3.03%
2024-01-15	0	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	-2.94%
2024-01-12	0	0.170	0.152	0.170	0.152	0.175	54,000	8,298	0.1537	0.170	0.152	0.170	0.152	0.175	54,000	0.1537	0.00%
2024-01-11	0	0.170	0.155	0.170	-	-	2,000	344	0.1720	0.170	0.155	0.170	-	-	2,000	0.1720	-1.16%
2024-01-10	0	0.172	0.154	0.172	0.174	0.174	2,000	348	0.1740	0.172	0.154	0.172	0.174	0.174	2,000	0.1740	1.18%
2024-01-09	0	0.170	0.153	0.170	0.153	0.175	6,000	1,004	0.1673	0.170	0.153	0.170	0.153	0.175	6,000	0.1673	1.19%
2024-01-08	0	0.168	0.165	0.168	-	-	0	0	-	0.168	0.165	0.168	-	-	0	-	-3.45%
2024-01-05	0	0.174	0.155	0.174	0.159	0.175	230,000	37,342	0.1624	0.174	0.155	0.174	0.159	0.175	230,000	0.1624	-0.57%
2024-01-04	0	0.175	0.159	0.175	0.174	0.175	618,000	108,072	0.1749	0.175	0.159	0.175	0.174	0.175	618,000	0.1749	0.00%
2024-01-03	0	0.175	0.161	0.175	0.174	0.176	364,000	63,342	0.1740	0.175	0.161	0.175	0.174	0.176	364,000	0.1740	0.00%
2024-01-02	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	-0.57%
2023-12-29	0	0.176	0.160	0.176	0.160	0.179	171,000	28,195	0.1649	0.176	0.160	0.176	0.160	0.179	171,000	0.1649	6.67%
2023-12-28	0	0.165	0.161	0.165	0.160	0.169	264,000	43,064	0.1631	0.165	0.161	0.165	0.160	0.169	264,000	0.1631	-2.37%
2023-12-27	0	0.169	0.146	0.169	0.143	0.169	326,000	49,678	0.1524	0.169	0.146	0.169	0.143	0.169	326,000	0.1524	10.46%
2023-12-22	0	0.153	0.145	0.153	0.145	0.158	218,000	31,824	0.1460	0.153	0.145	0.153	0.145	0.158	218,000	0.1460	-3.16%
2023-12-21	0	0.158	0.150	0.158	0.157	0.158	104,000	16,422	0.1579	0.158	0.150	0.158	0.157	0.158	104,000	0.1579	-0.63%
2023-12-20	0	0.159	0.146	0.159	0.146	0.159	21,972	3,260	0.1484	0.159	0.146	0.159	0.146	0.159	21,972	0.1484	1.92%
2023-12-19	0	0.156	0.148	0.150	0.140	0.170	1,004,000	157,284	0.1567	0.156	0.148	0.150	0.140	0.170	1,004,000	0.1567	-12.36%
2023-12-18	0	0.178	0.150	0.178	0.160	0.178	6,000	1,016	0.1693	0.178	0.150	0.178	0.160	0.178	6,000	0.1693	10.56%
2023-12-15	0	0.161	0.150	0.161	0.161	0.161	2,000	322	0.1610	0.161	0.150	0.161	0.161	0.161	2,000	0.1610	0.00%
2023-12-14	0	0.161	0.151	0.161	-	-	0	0	-	0.161	0.151	0.161	-	-	0	-	0.00%
2023-12-13	0	0.161	0.144	0.162	0.161	0.161	2,000	322	0.1610	0.161	0.144	0.162	0.161	0.161	2,000	0.1610	-0.62%
2023-12-12	0	0.162	0.147	0.160	0.167	0.167	2,000	334	0.1670	0.162	0.147	0.160	0.167	0.167	2,000	0.1670	-1.22%
2023-12-11	0	0.164	0.142	0.164	0.144	0.164	24,000	3,534	0.1473	0.164	0.142	0.164	0.144	0.164	24,000	0.1473	0.00%
2023-12-08	0	0.164	0.150	0.160	0.150	0.164	1,150,000	182,380	0.1586	0.164	0.150	0.160	0.150	0.164	1,150,000	0.1586	0.00%
2023-12-07	0	0.164	0.150	0.160	0.150	0.183	390,000	59,036	0.1514	0.164	0.150	0.160	0.150	0.183	390,000	0.1514	3.80%
2023-12-06	0	0.158	0.148	0.158	0.148	0.160	82,000	12,564	0.1532	0.158	0.148	0.158	0.148	0.160	82,000	0.1532	5.33%
2023-12-05	0	0.150	0.148	0.150	0.148	0.150	220,000	32,632	0.1483	0.150	0.148	0.150	0.148	0.150	220,000	0.1483	-8.54%
2023-12-04	0	0.164	0.148	0.164	0.164	0.164	106,000	17,384	0.1640	0.164	0.148	0.164	0.164	0.164	106,000	0.1640	0.00%
2023-12-01	0	0.164	0.152	0.164	0.150	0.164	76,000	11,956	0.1573	0.164	0.152	0.164	0.150	0.164	76,000	0.1573	3.14%
2023-11-30	0	0.159	0.143	0.159	0.158	0.159	46,000	7,282	0.1583	0.159	0.143	0.159	0.158	0.159	46,000	0.1583	-0.63%
2023-11-29	0	0.160	0.145	0.160	0.138	0.164	42,000	6,064	0.1444	0.160	0.145	0.160	0.138	0.164	42,000	0.1444	9.59%
2023-11-28	0	0.146	0.140	0.146	0.144	0.150	652,000	95,894	0.1471	0.146	0.140	0.146	0.144	0.150	652,000	0.1471	-8.75%
2023-11-27	0	0.160	0.146	0.160	0.145	0.160	236,000	35,662	0.1511	0.160	0.146	0.160	0.145	0.160	236,000	0.1511	0.00%
2023-11-24	0	0.160	0.154	0.160	0.158	0.160	168,000	26,868	0.1599	0.160	0.154	0.160	0.158	0.160	168,000	0.1599	0.00%
2023-11-23	0	0.160	0.151	0.160	0.150	0.163	10,000	1,598	0.1598	0.160	0.151	0.160	0.150	0.163	10,000	0.1598	3.90%
2023-11-22	0	0.154	0.153	0.154	0.154	0.163	58,000	9,010	0.1553	0.154	0.153	0.154	0.154	0.163	58,000	0.1553	-9.41%
2023-11-21	0	0.170	0.154	0.170	0.155	0.170	16,000	2,540	0.1588	0.170	0.154	0.170	0.155	0.170	16,000	0.1588	0.59%
2023-11-20	0	0.169	0.161	0.169	0.153	0.170	262,477	41,827	0.1594	0.169	0.161	0.169	0.153	0.170	262,477	0.1594	-2.87%
2023-11-17	0	0.174	0.160	0.174	0.156	0.182	132,000	22,382	0.1696	0.174	0.160	0.174	0.156	0.182	132,000	0.1696	7.41%
2023-11-16	0	0.162	0.153	0.162	0.156	0.185	1,408,000	226,150	0.1606	0.162	0.153	0.162	0.156	0.185	1,408,000	0.1606	-9.50%
2023-11-15	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	-1.65%
2023-11-14	0	0.182	0.165	0.182	0.187	0.187	2,000	374	0.1870	0.182	0.165	0.182	0.187	0.187	2,000	0.1870	0.00%
2023-11-13	0	0.182	0.164	0.182	0.163	0.182	6,000	1,050	0.1750	0.182	0.164	0.182	0.163	0.182	6,000	0.1750	-0.55%
2023-11-10	0	0.183	0.162	0.183	0.165	0.184	14,000	2,536	0.1811	0.183	0.162	0.183	0.165	0.184	14,000	0.1811	-2.14%
2023-11-09	0	0.187	0.162	0.187	-	-	0	0	-	0.187	0.162	0.187	-	-	0	-	-1.06%
2023-11-08	0	0.189	0.170	0.189	0.172	0.198	626,000	116,322	0.1858	0.189	0.170	0.189	0.172	0.198	626,000	0.1858	2.72%
2023-11-07	0	0.184	0.164	0.184	0.165	0.191	206,000	39,260	0.1906	0.184	0.164	0.184	0.165	0.191	206,000	0.1906	-3.66%
2023-11-06	0	0.191	0.184	0.191	0.158	0.220	820,000	145,274	0.1772	0.191	0.184	0.191	0.158	0.220	820,000	0.1772	9.14%
2023-11-03	0	0.175	0.154	0.175	0.158	0.175	96,000	16,766	0.1746	0.175	0.154	0.175	0.158	0.175	96,000	0.1746	0.00%
2023-11-02	0	0.175	0.155	0.175	0.166	0.177	60,000	10,230	0.1705	0.175	0.155	0.175	0.166	0.177	60,000	0.1705	4.79%
2023-11-01	0	0.167	0.151	0.167	0.160	0.168	210,000	33,956	0.1617	0.167	0.151	0.167	0.160	0.168	210,000	0.1617	4.37%
2023-10-31	0	0.160	0.157	0.160	0.158	0.178	1,032,000	165,972	0.1608	0.160	0.157	0.160	0.158	0.178	1,032,000	0.1608	-11.60%
2023-10-30	0	0.181	0.172	0.181	0.173	0.183	18,000	3,244	0.1802	0.181	0.172	0.181	0.173	0.183	18,000	0.1802	-3.72%
2023-10-27	0	0.188	0.174	0.188	0.181	0.191	124,000	23,452	0.1891	0.188	0.174	0.188	0.181	0.191	124,000	0.1891	-1.57%
2023-10-26	0	0.191	0.186	0.191	-	-	0	0	-	0.191	0.186	0.191	-	-	0	-	-1.04%
2023-10-25	0	0.193	0.186	0.193	0.187	0.194	404,000	75,876	0.1878	0.193	0.186	0.193	0.187	0.194	404,000	0.1878	-1.53%
2023-10-24	0	0.196	0.190	0.196	0.187	0.196	44,000	8,604	0.1955	0.196	0.190	0.196	0.187	0.196	44,000	0.1955	-4.85%
2023-10-20	0	0.206	0.190	0.206	-	-	0	0	-	0.206	0.190	0.206	-	-	0	-	-1.90%
2023-10-19	0	0.210	0.190	0.210	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2023-10-18	0	0.210	0.189	0.210	-	-	0	0	-	0.210	0.189	0.210	-	-	0	-	-1.41%
2023-10-17	0	0.213	0.187	0.213	0.200	0.220	38,000	7,908	0.2081	0.213	0.187	0.213	0.200	0.220	38,000	0.2081	4.41%
2023-10-16	0	0.204	0.193	0.204	-	-	0	0	-	0.204	0.193	0.204	-	-	0	-	-1.45%
2023-10-13	0	0.207	0.194	0.207	0.208	0.208	10,000	2,080	0.2080	0.207	0.194	0.207	0.208	0.208	10,000	0.2080	-0.48%
2023-10-12	0	0.208	0.191	0.208	0.191	0.213	10,000	2,054	0.2054	0.208	0.191	0.208	0.191	0.213	10,000	0.2054	-1.42%
2023-10-11	0	0.211	0.194	0.211	0.186	0.213	94,000	18,248	0.1941	0.211	0.194	0.211	0.186	0.213	94,000	0.1941	0.48%
2023-10-10	0	0.210	0.191	0.215	-	-	0	0	-	0.210	0.191	0.215	-	-	0	-	0.00%
2023-10-09	0	0.210	0.183	0.210	0.210	0.210	2,000	420	0.2100	0.210	0.183	0.210	0.210	0.210	2,000	0.2100	5.00%
2023-10-06	0	0.200	0.200	0.208	0.188	0.200	182,000	36,142	0.1986	0.200	0.200	0.208	0.188	0.200	182,000	0.1986	6.38%
2023-10-05	0	0.188	0.180	0.189	0.180	0.190	138,000	25,492	0.1847	0.188	0.180	0.189	0.180	0.190	138,000	0.1847	-1.05%
2023-10-04	0	0.190	0.160	0.190	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	-1.04%
2023-10-03	0	0.192	0.161	0.192	-	-	0	0	-	0.192	0.161	0.192	-	-	0	-	0.00%
2023-09-29	0	0.192	0.183	0.192	-	-	0	0	-	0.192	0.183	0.192	-	-	0	-	0.00%
2023-09-28	0	0.192	0.184	0.192	-	-	0	0	-	0.192	0.184	0.192	-	-	0	-	0.00%
2023-09-27	0	0.192	0.173	0.192	0.183	0.193	108,000	20,404	0.1889	0.192	0.173	0.192	0.183	0.193	108,000	0.1889	-1.03%
2023-09-26	0	0.194	0.183	0.194	0.184	0.194	106,000	20,142	0.1900	0.194	0.183	0.194	0.184	0.194	106,000	0.1900	-1.02%
2023-09-25	0	0.196	0.184	0.199	-	-	0	0	-	0.196	0.184	0.199	-	-	0	-	0.00%
2023-09-22	0	0.196	0.182	0.196	0.183	0.199	140,000	27,422	0.1959	0.196	0.182	0.196	0.183	0.199	140,000	0.1959	-1.01%
2023-09-21	0	0.198	0.194	0.198	0.193	0.198	6,000	1,176	0.1960	0.198	0.194	0.198	0.193	0.198	6,000	0.1960	-0.50%
2023-09-20	0	0.199	0.184	0.199	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2023-09-19	0	0.199	0.189	0.199	0.191	0.199	44,000	8,706	0.1979	0.199	0.189	0.199	0.191	0.199	44,000	0.1979	0.00%
2023-09-18	0	0.199	0.189	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.189	0.199	0.199	0.199	2,000	0.1990	0.51%
2023-09-15	0	0.198	0.186	0.198	0.199	0.199	4,000	798	0.1995	0.198	0.186	0.198	0.199	0.199	4,000	0.1995	3.12%
2023-09-14	0	0.192	0.182	0.192	0.192	0.194	400,000	77,300	0.1933	0.192	0.182	0.192	0.192	0.194	400,000	0.1933	-3.52%
2023-09-13	0	0.199	0.185	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.185	0.199	0.199	0.199	2,000	0.1990	0.51%
2023-09-12	0	0.198	0.191	0.198	0.198	0.200	26,000	5,192	0.1997	0.198	0.191	0.198	0.198	0.200	26,000	0.1997	-1.00%
2023-09-11	0	0.200	0.188	0.203	0.192	0.205	540,000	105,436	0.1953	0.200	0.188	0.203	0.192	0.205	540,000	0.1953	-3.38%
2023-09-07	0	0.207	0.195	0.207	0.195	0.207	316,000	62,476	0.1977	0.207	0.195	0.207	0.195	0.207	316,000	0.1977	-1.43%
2023-09-06	0	0.210	0.200	0.210	-	-	2,000	420	0.2100	0.210	0.200	0.210	-	-	2,000	0.2100	1.45%
2023-09-05	0	0.207	0.199	0.207	-	-	0	0	-	0.207	0.199	0.207	-	-	0	-	-1.43%
2023-09-04	0	0.210	0.204	0.210	0.197	0.214	36,000	7,340	0.2039	0.210	0.204	0.210	0.197	0.214	36,000	0.2039	2.94%
2023-08-31	0	0.204	0.201	0.209	0.197	0.216	190,000	38,146	0.2008	0.204	0.201	0.209	0.197	0.216	190,000	0.2008	1.49%
2023-08-30	0	0.201	0.201	0.214	0.197	0.209	356,000	71,808	0.2017	0.201	0.201	0.214	0.197	0.209	356,000	0.2017	-7.80%
2023-08-29	0	0.218	0.203	0.218	0.195	0.219	207,225	41,572	0.2006	0.218	0.203	0.218	0.195	0.219	207,225	0.2006	6.86%
2023-08-28	0	0.204	0.198	0.216	0.195	0.220	530,000	106,946	0.2018	0.204	0.198	0.216	0.195	0.220	530,000	0.2018	-0.49%
2023-08-25	0	0.205	0.200	0.204	0.195	0.210	504,000	103,840	0.2060	0.205	0.200	0.204	0.195	0.210	504,000	0.2060	-3.30%
2023-08-24	0	0.212	0.200	0.211	0.192	0.212	466,000	98,232	0.2108	0.212	0.200	0.211	0.192	0.212	466,000	0.2108	-5.36%
2023-08-23	0	0.224	0.219	0.224	0.210	0.223	88,000	18,900	0.2148	0.224	0.219	0.224	0.210	0.223	88,000	0.2148	-0.88%
2023-08-22	0	0.226	0.210	0.226	0.226	0.227	24,000	5,434	0.2264	0.226	0.210	0.226	0.226	0.227	24,000	0.2264	4.63%
2023-08-21	0	0.216	0.201	0.228	-	-	0	0	-	0.216	0.201	0.228	-	-	0	-	0.00%
2023-08-18	0	0.216	0.216	0.230	0.216	0.239	98,000	21,300	0.2173	0.216	0.216	0.230	0.216	0.239	98,000	0.2173	-6.49%
2023-08-17	0	0.231	0.218	0.234	0.222	0.231	42,000	9,342	0.2224	0.231	0.218	0.234	0.222	0.231	42,000	0.2224	4.05%
2023-08-16	0	0.222	0.219	0.239	-	-	0	0	-	0.222	0.219	0.239	-	-	0	-	0.00%
2023-08-15	0	0.222	0.221	0.230	0.221	0.245	54,000	12,242	0.2267	0.222	0.221	0.230	0.221	0.245	54,000	0.2267	-3.90%
2023-08-14	0	0.231	0.219	0.231	0.220	0.231	152,000	34,644	0.2279	0.231	0.219	0.231	0.220	0.231	152,000	0.2279	-7.23%
2023-08-11	0	0.249	0.223	0.249	-	-	0	0	-	0.249	0.223	0.249	-	-	0	-	0.00%
2023-08-10	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	-0.40%
2023-08-09	0	0.250	0.218	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.218	0.250	0.250	0.250	10,000	0.2500	0.00%
2023-08-08	0	0.250	0.240	0.250	0.237	0.250	320,000	76,062	0.2377	0.250	0.240	0.250	0.237	0.250	320,000	0.2377	5.49%
2023-08-07	0	0.237	0.225	0.237	0.237	0.237	2,000	474	0.2370	0.237	0.225	0.237	0.237	0.237	2,000	0.2370	0.85%
2023-08-04	0	0.235	0.233	0.235	0.233	0.235	68,000	15,912	0.2340	0.235	0.233	0.235	0.233	0.235	68,000	0.2340	0.86%
2023-08-03	0	0.233	0.217	0.233	0.217	0.235	226,000	50,268	0.2224	0.233	0.217	0.233	0.217	0.235	226,000	0.2224	0.87%
2023-08-02	0	0.231	0.213	0.231	-	-	0	0	-	0.231	0.213	0.231	-	-	0	-	0.00%
2023-08-01	0	0.231	0.211	0.231	0.232	0.233	156,000	36,198	0.2320	0.231	0.211	0.231	0.232	0.233	156,000	0.2320	-0.43%
2023-07-31	0	0.232	0.228	0.232	0.228	0.232	226,000	52,080	0.2304	0.232	0.228	0.232	0.228	0.232	226,000	0.2304	0.87%
2023-07-28	0	0.230	0.221	0.230	0.220	0.231	128,000	29,090	0.2273	0.230	0.221	0.230	0.220	0.231	128,000	0.2273	-0.86%
2023-07-27	0	0.232	0.231	0.232	0.231	0.232	200,000	46,398	0.2320	0.232	0.231	0.232	0.231	0.232	200,000	0.2320	-2.93%
2023-07-26	0	0.239	0.230	0.239	0.230	0.240	216,000	49,788	0.2305	0.239	0.230	0.239	0.230	0.240	216,000	0.2305	-1.65%
2023-07-25	0	0.243	0.240	0.243	0.237	0.243	116,000	27,870	0.2403	0.243	0.240	0.243	0.237	0.243	116,000	0.2403	4.74%
2023-07-24	0	0.232	0.228	0.232	0.232	0.232	226,000	52,432	0.2320	0.232	0.228	0.232	0.232	0.232	226,000	0.2320	0.43%
2023-07-21	0	0.231	0.231	0.232	0.230	0.232	194,000	44,810	0.2310	0.231	0.231	0.232	0.230	0.232	194,000	0.2310	-0.43%
2023-07-20	0	0.232	0.230	0.231	0.230	0.238	1,235,908	288,007	0.2330	0.232	0.230	0.231	0.230	0.238	1,235,908	0.2330	-6.45%
2023-07-19	0	0.248	0.240	0.248	0.237	0.260	142,000	34,278	0.2414	0.248	0.240	0.248	0.237	0.260	142,000	0.2414	-4.62%
2023-07-18	0	0.260	0.241	0.260	0.260	0.260	102,000	25,520	0.2502	0.260	0.241	0.260	0.260	0.260	102,000	0.2502	1.96%
2023-07-14	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2023-07-13	0	0.255	0.246	0.255	0.237	0.255	52,152	12,826	0.2459	0.255	0.246	0.255	0.237	0.255	52,152	0.2459	0.00%
2023-07-12	0	0.255	0.241	0.255	0.250	0.255	42,000	10,660	0.2538	0.255	0.241	0.255	0.250	0.255	42,000	0.2538	2.82%
2023-07-11	0	0.248	0.242	0.248	0.235	0.248	178,000	43,394	0.2438	0.248	0.242	0.248	0.235	0.248	178,000	0.2438	-0.80%
2023-07-10	0	0.250	0.236	0.250	0.240	0.255	188,000	46,204	0.2458	0.250	0.236	0.250	0.240	0.255	188,000	0.2458	0.00%
2023-07-07	0	0.250	0.248	0.250	0.242	0.250	78,000	19,154	0.2456	0.250	0.248	0.250	0.242	0.250	78,000	0.2456	-1.96%
2023-07-06	0	0.255	0.240	0.255	0.240	0.255	444,000	107,542	0.2422	0.255	0.240	0.255	0.240	0.255	444,000	0.2422	2.00%
2023-07-05	0	0.250	0.237	0.250	0.237	0.250	54,000	12,974	0.2403	0.250	0.237	0.250	0.237	0.250	54,000	0.2403	0.00%
2023-07-04	0	0.250	0.240	0.250	0.250	0.255	10,000	2,530	0.2530	0.250	0.240	0.250	0.250	0.255	10,000	0.2530	0.00%
2023-07-03	0	0.250	0.237	0.250	0.235	0.250	167,607	41,215	0.2459	0.250	0.237	0.250	0.235	0.250	167,607	0.2459	4.17%
2023-06-30	0	0.240	0.232	0.240	0.230	0.242	196,000	46,700	0.2383	0.240	0.232	0.240	0.230	0.242	196,000	0.2383	0.84%
2023-06-29	0	0.238	0.238	0.242	0.225	0.242	817,964	190,622	0.2330	0.238	0.238	0.242	0.225	0.242	817,964	0.2330	-2.86%
2023-06-28	0	0.245	0.237	0.245	0.244	0.245	70,000	17,112	0.2445	0.245	0.237	0.245	0.244	0.245	70,000	0.2445	0.00%
2023-06-27	0	0.245	0.245	0.246	0.236	0.245	152,000	36,820	0.2422	0.245	0.245	0.246	0.236	0.245	152,000	0.2422	-1.61%
2023-06-26	0	0.249	0.240	0.249	0.239	0.250	66,000	16,366	0.2480	0.249	0.240	0.249	0.239	0.250	66,000	0.2480	0.00%
2023-06-23	0	0.249	0.238	0.249	0.236	0.250	380,000	91,160	0.2399	0.249	0.238	0.249	0.236	0.250	380,000	0.2399	-6.04%
2023-06-21	0	0.265	0.247	0.265	0.245	0.265	148,000	37,160	0.2511	0.265	0.247	0.265	0.245	0.265	148,000	0.2511	0.00%
2023-06-20	0	0.265	0.250	0.265	0.250	0.270	175,225	45,780	0.2613	0.265	0.250	0.265	0.250	0.270	175,225	0.2613	0.00%
2023-06-19	0	0.265	0.243	0.265	-	-	0	0	-	0.265	0.243	0.265	-	-	0	-	-1.85%
2023-06-16	0	0.270	0.240	0.270	0.240	0.270	312,000	78,740	0.2524	0.270	0.240	0.270	0.240	0.270	312,000	0.2524	8.00%
2023-06-15	0	0.250	0.236	0.250	0.237	0.255	16,000	3,880	0.2425	0.250	0.236	0.250	0.237	0.255	16,000	0.2425	-3.85%
2023-06-14	0	0.260	0.242	0.260	0.255	0.260	80,000	20,510	0.2564	0.260	0.242	0.260	0.255	0.260	80,000	0.2564	0.00%
2023-06-13	0	0.260	0.240	0.260	0.260	0.260	106,000	27,560	0.2600	0.260	0.240	0.260	0.260	0.260	106,000	0.2600	0.00%
2023-06-12	0	0.260	0.235	0.260	0.260	0.260	52,000	13,020	0.2504	0.260	0.235	0.260	0.260	0.260	52,000	0.2504	-1.89%
2023-06-09	0	0.265	0.235	0.265	0.234	0.265	58,000	14,548	0.2508	0.265	0.235	0.265	0.234	0.265	58,000	0.2508	0.00%
2023-06-08	0	0.265	0.231	0.265	-	-	0	0	-	0.265	0.231	0.265	-	-	0	-	0.00%
2023-06-07	0	0.265	0.233	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.233	0.265	0.265	0.265	2,000	0.2650	1.92%
2023-06-06	0	0.260	0.235	0.260	0.250	0.260	34,000	8,520	0.2506	0.260	0.235	0.260	0.250	0.260	34,000	0.2506	1.96%
2023-06-05	0	0.255	0.240	0.260	0.227	0.255	168,000	38,720	0.2305	0.255	0.240	0.260	0.227	0.255	168,000	0.2305	2.00%
2023-06-02	0	0.250	0.240	0.260	-	-	0	0	-	0.250	0.240	0.260	-	-	0	-	0.00%
2023-06-01	0	0.250	0.236	0.255	0.236	0.260	182,000	43,374	0.2383	0.250	0.236	0.255	0.236	0.260	182,000	0.2383	-5.66%
2023-05-31	0	0.265	0.235	0.265	0.235	0.270	476,000	115,136	0.2419	0.265	0.235	0.265	0.235	0.270	476,000	0.2419	0.00%
2023-05-30	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-05-29	0	0.265	0.255	0.265	0.255	0.265	16,000	4,180	0.2613	0.265	0.255	0.265	0.255	0.265	16,000	0.2613	0.00%
2023-05-25	0	0.265	0.247	0.265	0.247	0.280	6,000	1,584	0.2640	0.265	0.247	0.265	0.247	0.280	6,000	0.2640	0.00%
2023-05-24	0	0.265	0.248	0.265	0.248	0.265	134,000	33,576	0.2506	0.265	0.248	0.265	0.248	0.265	134,000	0.2506	0.00%
2023-05-23	0	0.265	0.246	0.265	0.246	0.265	10,000	2,612	0.2612	0.265	0.246	0.265	0.246	0.265	10,000	0.2612	0.00%
2023-05-22	0	0.265	0.241	0.265	-	-	0	0	-	0.265	0.241	0.265	-	-	0	-	0.00%
2023-05-19	0	0.265	0.242	0.265	0.265	0.265	6,000	1,590	0.2650	0.265	0.242	0.265	0.265	0.265	6,000	0.2650	0.00%
2023-05-18	0	0.265	0.241	0.265	0.240	0.260	30,000	7,890	0.2630	0.265	0.241	0.265	0.240	0.260	30,000	0.2630	0.00%
2023-05-17	0	0.265	0.260	0.265	0.240	0.250	236,000	57,030	0.2417	0.265	0.260	0.265	0.240	0.250	236,000	0.2417	6.00%
2023-05-16	0	0.250	0.248	0.250	0.226	0.270	604,000	150,332	0.2489	0.250	0.248	0.250	0.226	0.270	604,000	0.2489	0.00%
2023-05-15	0	0.250	0.235	0.260	0.235	0.255	24,000	6,070	0.2529	0.250	0.235	0.260	0.235	0.255	24,000	0.2529	-1.96%
2023-05-12	0	0.255	0.239	0.255	-	-	0	0	-	0.255	0.239	0.255	-	-	0	-	0.00%
2023-05-11	0	0.255	0.240	0.260	0.238	0.260	6,000	1,506	0.2510	0.255	0.240	0.260	0.238	0.260	6,000	0.2510	2.41%
2023-05-10	0	0.249	0.240	0.250	0.249	0.250	382,000	95,462	0.2499	0.249	0.240	0.250	0.249	0.250	382,000	0.2499	-6.04%
2023-05-09	0	0.265	0.250	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.250	0.265	0.265	0.265	2,000	0.2650	1.92%
2023-05-08	0	0.260	0.250	0.260	0.255	0.260	176,000	45,060	0.2560	0.260	0.250	0.260	0.255	0.260	176,000	0.2560	-1.89%
2023-05-05	0	0.265	0.260	0.265	0.255	0.265	110,000	28,280	0.2571	0.265	0.260	0.265	0.255	0.265	110,000	0.2571	-1.85%
2023-05-04	0	0.270	0.250	0.270	0.250	0.270	34,000	9,120	0.2682	0.270	0.250	0.270	0.250	0.270	34,000	0.2682	0.00%
2023-05-03	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2023-05-02	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.250	0.270	0.270	0.270	2,000	0.2700	1.89%
2023-04-28	0	0.265	0.250	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.250	0.265	0.265	0.265	2,000	0.2650	1.92%
2023-04-27	0	0.260	0.250	0.260	0.250	0.260	248,000	62,490	0.2520	0.260	0.250	0.260	0.250	0.260	248,000	0.2520	0.00%
2023-04-26	0	0.260	0.255	0.260	0.250	0.260	469,570	120,039	0.2556	0.260	0.255	0.260	0.250	0.260	469,570	0.2556	0.00%
2023-04-25	0	0.260	0.255	0.260	0.250	0.270	806,000	206,540	0.2563	0.260	0.255	0.260	0.250	0.270	806,000	0.2563	-13.33%
2023-04-24	0	0.300	0.280	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.280	0.300	0.300	0.300	2,000	0.3000	1.69%
2023-04-21	0	0.295	0.280	0.295	0.295	0.310	40,000	12,250	0.3063	0.295	0.280	0.295	0.295	0.310	40,000	0.3063	-6.35%
2023-04-20	0	0.315	0.285	0.315	0.285	0.315	42,000	12,780	0.3043	0.315	0.285	0.315	0.285	0.315	42,000	0.3043	-1.56%
2023-04-19	0	0.320	0.310	0.320	0.300	0.320	416,000	127,940	0.3075	0.320	0.310	0.320	0.300	0.320	416,000	0.3075	-4.48%
2023-04-18	0	0.335	0.315	0.335	0.330	0.335	64,000	21,050	0.3289	0.335	0.315	0.335	0.330	0.335	64,000	0.3289	0.00%
2023-04-17	0	0.335	0.315	0.335	0.305	0.335	50,477	15,838	0.3138	0.335	0.315	0.335	0.305	0.335	50,477	0.3138	1.52%
2023-04-14	0	0.330	0.315	0.330	0.310	0.345	674,000	218,100	0.3236	0.330	0.315	0.330	0.310	0.345	674,000	0.3236	4.76%
2023-04-13	0	0.315	0.300	0.315	0.285	0.315	336,000	99,240	0.2954	0.315	0.300	0.315	0.285	0.315	336,000	0.2954	6.78%
2023-04-12	0	0.295	0.285	0.295	0.280	0.295	196,000	56,320	0.2873	0.295	0.285	0.295	0.280	0.295	196,000	0.2873	3.51%
2023-04-11	0	0.285	0.280	0.285	0.280	0.285	404,000	113,140	0.2800	0.285	0.280	0.285	0.280	0.285	404,000	0.2800	3.64%
2023-04-06	0	0.275	0.275	0.285	0.275	0.275	34,000	9,350	0.2750	0.275	0.275	0.285	0.275	0.275	34,000	0.2750	0.00%
2023-04-04	0	0.275	0.270	0.280	0.270	0.295	858,000	234,240	0.2730	0.275	0.270	0.280	0.270	0.295	858,000	0.2730	3.77%
2023-04-03	0	0.265	0.265	0.280	0.260	0.265	84,000	22,010	0.2620	0.265	0.265	0.280	0.260	0.265	84,000	0.2620	-7.02%
2023-03-31	0	0.285	0.265	0.285	0.290	0.290	2,000	580	0.2900	0.285	0.265	0.285	0.290	0.290	2,000	0.2900	5.56%
2023-03-30	0	0.270	0.270	0.275	0.265	0.280	138,000	37,290	0.2702	0.270	0.270	0.275	0.265	0.280	138,000	0.2702	-3.57%
2023-03-29	0	0.280	0.280	0.290	0.250	0.280	358,000	98,720	0.2758	0.280	0.280	0.290	0.250	0.280	358,000	0.2758	12.00%
2023-03-28	0	0.250	0.250	0.265	0.250	0.270	460,477	121,291	0.2634	0.250	0.250	0.265	0.250	0.270	460,477	0.2634	-5.66%
2023-03-27	0	0.265	0.265	0.290	0.265	0.270	6,000	1,610	0.2683	0.265	0.265	0.290	0.265	0.270	6,000	0.2683	-1.85%
2023-03-24	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2023-03-23	0	0.270	0.260	0.285	-	-	0	0	-	0.270	0.260	0.285	-	-	0	-	0.00%
2023-03-22	0	0.270	0.250	0.275	-	-	0	0	-	0.270	0.250	0.275	-	-	0	-	0.00%
2023-03-21	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2023-03-20	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.250	0.270	0.270	0.270	2,000	0.2700	0.00%
2023-03-17	0	0.270	0.270	0.280	0.260	0.280	416,000	110,200	0.2649	0.270	0.270	0.280	0.260	0.280	416,000	0.2649	8.00%
2023-03-16	0	0.250	0.250	0.270	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.270	0.250	0.250	2,000	0.2500	-7.41%
2023-03-15	0	0.270	0.270	0.290	0.250	0.265	210,000	55,600	0.2648	0.270	0.270	0.290	0.250	0.265	210,000	0.2648	5.88%
2023-03-14	0	0.255	0.241	0.260	0.250	0.265	368,000	93,060	0.2529	0.255	0.241	0.260	0.250	0.265	368,000	0.2529	2.00%
2023-03-13	0	0.250	0.250	0.260	0.250	0.250	44,000	11,000	0.2500	0.250	0.250	0.260	0.250	0.250	44,000	0.2500	-7.41%
2023-03-10	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
2023-03-09	0	0.270	0.270	0.295	0.270	0.270	70,000	18,900	0.2700	0.270	0.270	0.295	0.270	0.270	70,000	0.2700	5.88%
2023-03-08	0	0.255	0.255	0.260	0.240	0.260	156,000	39,650	0.2542	0.255	0.255	0.260	0.240	0.260	156,000	0.2542	-7.27%
2023-03-07	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2023-03-06	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2023-03-03	0	0.275	0.260	0.280	0.275	0.275	30,000	8,250	0.2750	0.275	0.260	0.280	0.275	0.275	30,000	0.2750	5.77%
2023-03-02	0	0.260	0.260	0.280	0.260	0.270	96,000	25,860	0.2694	0.260	0.260	0.280	0.260	0.270	96,000	0.2694	-3.70%
2023-03-01	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2023-02-28	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2023-02-27	0	0.270	0.270	0.290	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.290	0.270	0.270	8,000	0.2700	0.00%
2023-02-24	0	0.270	0.265	0.290	0.270	0.270	110,000	29,700	0.2700	0.270	0.265	0.290	0.270	0.270	110,000	0.2700	0.00%
2023-02-23	0	0.270	0.270	0.290	0.270	0.270	12,000	3,240	0.2700	0.270	0.270	0.290	0.270	0.270	12,000	0.2700	-6.90%
2023-02-22	0	0.290	0.290	0.295	0.285	0.295	480,000	139,140	0.2899	0.290	0.290	0.295	0.285	0.295	480,000	0.2899	1.75%
2023-02-21	0	0.285	0.265	0.285	0.265	0.285	40,000	10,800	0.2700	0.285	0.265	0.285	0.265	0.285	40,000	0.2700	1.79%
2023-02-20	0	0.280	0.265	0.295	-	-	0	0	-	0.280	0.265	0.295	-	-	0	-	0.00%
2023-02-17	0	0.280	0.280	0.290	0.270	0.280	264,000	73,430	0.2781	0.280	0.280	0.290	0.270	0.280	264,000	0.2781	3.70%
2023-02-16	0	0.270	0.265	0.300	0.270	0.285	84,000	23,370	0.2782	0.270	0.265	0.300	0.270	0.285	84,000	0.2782	-3.57%
2023-02-15	0	0.280	0.280	0.300	0.275	0.280	20,000	5,530	0.2765	0.280	0.280	0.300	0.275	0.280	20,000	0.2765	1.82%
2023-02-14	0	0.275	0.275	0.295	0.260	0.275	166,000	43,720	0.2634	0.275	0.275	0.295	0.260	0.275	166,000	0.2634	3.77%
2023-02-13	0	0.265	0.265	0.300	0.265	0.285	430,000	119,680	0.2783	0.265	0.265	0.300	0.265	0.285	430,000	0.2783	-8.62%
2023-02-10	0	0.290	0.285	0.295	0.270	0.360	3,598,000	1,084,250	0.3013	0.290	0.285	0.295	0.270	0.360	3,598,000	0.3013	11.54%
2023-02-09	0	0.260	0.260	0.265	0.260	0.270	182,000	48,640	0.2673	0.260	0.260	0.265	0.260	0.270	182,000	0.2673	0.00%
2023-02-08	0	0.260	0.250	0.270	0.250	0.275	168,000	42,810	0.2548	0.260	0.250	0.270	0.250	0.275	168,000	0.2548	0.00%
2023-02-07	0	0.260	0.255	0.275	0.250	0.270	172,000	44,680	0.2598	0.260	0.255	0.275	0.250	0.270	172,000	0.2598	-7.14%
2023-02-06	0	0.280	0.280	0.300	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.300	0.280	0.280	2,000	0.2800	-1.75%
2023-02-03	0	0.285	0.285	0.295	0.280	0.280	4,000	1,120	0.2800	0.285	0.285	0.295	0.280	0.280	4,000	0.2800	1.79%
2023-02-02	0	0.280	0.265	0.290	0.280	0.290	12,000	3,380	0.2817	0.280	0.265	0.290	0.280	0.290	12,000	0.2817	5.66%
2023-02-01	0	0.265	0.260	0.295	0.265	0.265	2,000	530	0.2650	0.265	0.260	0.295	0.265	0.265	2,000	0.2650	1.92%
2023-01-31	0	0.260	0.250	0.260	0.250	0.260	280,000	70,380	0.2514	0.260	0.250	0.260	0.250	0.260	280,000	0.2514	-11.86%
2023-01-30	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-1.67%
2023-01-27	0	0.300	0.255	0.300	0.280	0.300	8,000	2,280	0.2850	0.300	0.255	0.300	0.280	0.300	8,000	0.2850	7.14%
2023-01-26	0	0.280	0.260	0.290	0.260	0.280	104,000	27,080	0.2604	0.280	0.260	0.290	0.260	0.280	104,000	0.2604	-3.45%
2023-01-20	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2023-01-19	0	0.290	0.280	0.290	0.290	0.295	44,000	12,770	0.2902	0.290	0.280	0.290	0.290	0.295	44,000	0.2902	5.45%
2023-01-18	0	0.275	0.275	0.290	0.270	0.270	132,000	35,640	0.2700	0.275	0.275	0.290	0.270	0.270	132,000	0.2700	5.77%
2023-01-17	0	0.260	0.260	0.300	0.245	0.250	16,000	3,970	0.2481	0.260	0.260	0.300	0.245	0.250	16,000	0.2481	-10.34%
2023-01-16	0	0.290	0.250	0.300	0.285	0.300	92,000	26,630	0.2895	0.290	0.250	0.300	0.285	0.300	92,000	0.2895	7.41%
2023-01-13	0	0.270	0.237	0.285	-	-	0	0	-	0.270	0.237	0.285	-	-	0	-	0.00%
2023-01-12	0	0.270	0.243	0.275	0.260	0.270	60,000	15,950	0.2658	0.270	0.243	0.275	0.260	0.270	60,000	0.2658	10.20%
2023-01-11	0	0.245	0.238	0.295	-	-	0	0	-	0.245	0.238	0.295	-	-	0	-	0.00%
2023-01-10	0	0.245	0.245	0.285	0.245	0.260	116,000	29,150	0.2513	0.245	0.245	0.285	0.245	0.260	116,000	0.2513	0.00%
2023-01-09	0	0.245	0.238	0.265	0.245	0.270	212,000	52,952	0.2498	0.245	0.238	0.265	0.245	0.270	212,000	0.2498	3.38%
2023-01-06	0	0.237	0.237	0.250	0.235	0.250	12,000	2,850	0.2375	0.237	0.237	0.250	0.235	0.250	12,000	0.2375	0.00%
2023-01-05	0	0.237	0.235	0.245	0.237	0.237	30,000	7,110	0.2370	0.237	0.235	0.245	0.237	0.237	30,000	0.2370	2.16%
2023-01-04	0	0.232	0.232	0.250	0.230	0.250	94,000	21,806	0.2320	0.232	0.232	0.250	0.230	0.250	94,000	0.2320	-3.33%
2023-01-03	0	0.240	0.240	0.250	0.233	0.240	22,000	5,446	0.2475	0.240	0.240	0.250	0.233	0.240	22,000	0.2475	-4.00%
2022-12-30	0	0.250	0.242	0.280	-	-	0	0	-	0.250	0.242	0.280	-	-	0	-	0.00%
2022-12-29	0	0.250	0.250	0.290	0.250	0.295	96,000	25,280	0.2633	0.250	0.250	0.290	0.250	0.295	96,000	0.2633	-5.66%
2022-12-28	0	0.265	0.265	0.295	0.265	0.345	8,000	2,550	0.3188	0.265	0.265	0.295	0.265	0.345	8,000	0.3188	3.92%
2022-12-23	0	0.255	0.250	0.300	0.255	0.260	16,000	4,150	0.2594	0.255	0.250	0.300	0.255	0.260	16,000	0.2594	2.00%
2022-12-22	0	0.250	0.250	0.325	-	-	0	0	-	0.250	0.250	0.325	-	-	0	-	0.00%
2022-12-21	0	0.250	0.250	0.290	0.250	0.250	6,000	1,500	0.2500	0.250	0.250	0.290	0.250	0.250	6,000	0.2500	0.00%
2022-12-20	0	0.250	0.250	0.295	0.240	0.300	4,000	1,080	0.2700	0.250	0.250	0.295	0.240	0.300	4,000	0.2700	-15.25%
2022-12-19	0	0.295	0.270	0.300	0.290	0.295	50,000	14,650	0.2930	0.295	0.270	0.300	0.290	0.295	50,000	0.2930	0.00%
2022-12-16	0	0.295	0.290	0.295	0.295	0.295	30,000	8,850	0.2950	0.295	0.290	0.295	0.295	0.295	30,000	0.2950	0.00%
2022-12-15	0	0.295	0.290	0.295	0.250	0.305	66,000	18,420	0.2791	0.295	0.290	0.295	0.250	0.305	66,000	0.2791	1.72%
2022-12-14	0	0.290	0.285	0.305	0.285	0.290	42,000	12,130	0.2888	0.290	0.285	0.305	0.285	0.290	42,000	0.2888	0.00%
2022-12-13	0	0.290	0.241	0.300	0.280	0.285	54,000	15,390	0.2850	0.290	0.241	0.300	0.280	0.285	54,000	0.2850	1.75%
2022-12-12	0	0.285	0.280	0.285	0.280	0.280	20,000	5,610	0.2805	0.285	0.280	0.285	0.280	0.280	20,000	0.2805	1.79%
2022-12-09	0	0.280	0.270	0.280	0.270	0.270	20,000	5,420	0.2710	0.280	0.270	0.280	0.270	0.270	20,000	0.2710	3.70%
2022-12-08	0	0.270	0.270	0.275	0.236	0.270	84,000	22,180	0.2640	0.270	0.270	0.275	0.236	0.270	84,000	0.2640	5.88%
2022-12-07	0	0.255	0.240	0.255	0.241	0.255	20,000	4,906	0.2453	0.255	0.240	0.255	0.241	0.255	20,000	0.2453	-1.92%
2022-12-06	0	0.260	0.270	0.275	0.260	0.270	30,000	7,820	0.2607	0.260	0.270	0.275	0.260	0.270	30,000	0.2607	6.12%
2022-12-05	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	0.00%
2022-12-02	0	0.245	0.245	0.250	0.222	0.245	432,167	103,168	0.2387	0.245	0.245	0.250	0.222	0.245	432,167	0.2387	11.36%
2022-12-01	0	0.220	0.220	0.231	0.220	0.222	88,000	19,468	0.2212	0.220	0.220	0.231	0.220	0.222	88,000	0.2212	-4.76%
2022-11-30	0	0.231	0.223	0.235	0.221	0.235	184,000	41,056	0.2231	0.231	0.223	0.235	0.221	0.235	184,000	0.2231	-1.70%
2022-11-29	0	0.235	0.223	0.243	0.235	0.235	10,000	2,350	0.2350	0.235	0.223	0.243	0.235	0.235	10,000	0.2350	-4.08%
2022-11-28	0	0.245	0.235	0.265	-	-	0	0	-	0.245	0.235	0.265	-	-	0	-	0.00%
2022-11-25	0	0.245	0.231	0.245	-	-	0	0	-	0.245	0.231	0.245	-	-	0	-	0.00%
2022-11-24	0	0.245	0.232	0.246	0.231	0.245	4,000	952	0.2380	0.245	0.232	0.246	0.231	0.245	4,000	0.2380	-2.00%
2022-11-23	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2022-11-22	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2022-11-21	0	0.250	0.234	0.255	-	-	0	0	-	0.250	0.234	0.255	-	-	0	-	0.00%
2022-11-18	0	0.250	0.236	0.260	-	-	0	0	-	0.250	0.236	0.260	-	-	0	-	0.00%
2022-11-17	0	0.250	0.236	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.236	0.250	0.250	0.250	2,000	0.2500	0.00%
2022-11-16	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2022-11-15	0	0.250	0.230	0.250	0.230	0.250	172,000	40,440	0.2351	0.250	0.230	0.250	0.230	0.250	172,000	0.2351	6.38%
2022-11-14	0	0.235	0.235	0.250	0.235	0.235	4,000	940	0.2350	0.235	0.235	0.250	0.235	0.235	4,000	0.2350	-2.08%
2022-11-11	0	0.240	0.235	0.250	-	-	0	0	-	0.240	0.235	0.250	-	-	0	-	0.00%
2022-11-10	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-11-09	0	0.240	0.230	0.250	0.240	0.240	4,000	960	0.2400	0.240	0.230	0.250	0.240	0.240	4,000	0.2400	-3.23%
2022-11-08	0	0.248	0.230	0.250	-	-	0	0	-	0.248	0.230	0.250	-	-	0	-	0.00%
2022-11-07	0	0.248	0.230	0.250	0.231	0.231	6,000	1,386	0.2310	0.248	0.230	0.250	0.231	0.231	6,000	0.2310	0.00%
2022-11-04	0	0.248	0.225	0.248	-	-	0	0	-	0.248	0.225	0.248	-	-	0	-	-0.40%
2022-11-03	0	0.249	0.221	0.249	-	-	0	0	-	0.249	0.221	0.249	-	-	0	-	0.00%
2022-11-02	0	0.249	0.249	0.250	-	-	0	0	-	0.249	0.249	0.250	-	-	0	-	8.26%
2022-11-01	0	0.230	0.230	0.245	0.230	0.231	32,000	7,368	0.2303	0.230	0.230	0.245	0.230	0.231	32,000	0.2303	-5.74%
2022-10-31	0	0.244	0.230	0.244	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2022-10-28	0	0.244	0.230	0.245	-	-	0	0	-	0.244	0.230	0.245	-	-	0	-	0.00%
2022-10-27	0	0.244	0.230	0.244	0.240	0.245	132,000	31,720	0.2403	0.244	0.230	0.244	0.240	0.245	132,000	0.2403	10.41%
2022-10-26	0	0.221	0.210	0.240	0.221	0.260	12,000	2,806	0.2338	0.221	0.210	0.240	0.221	0.260	12,000	0.2338	-2.21%
2022-10-25	0	0.226	0.226	0.260	0.226	0.226	2,000	452	0.2260	0.226	0.226	0.260	0.226	0.226	2,000	0.2260	-6.22%
2022-10-24	0	0.241	0.227	0.260	0.241	0.241	2,000	482	0.2410	0.241	0.227	0.260	0.241	0.241	2,000	0.2410	-5.49%
2022-10-21	0	0.255	0.241	0.260	-	-	0	0	-	0.255	0.241	0.260	-	-	0	-	0.00%
2022-10-20	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2022-10-19	0	0.255	0.255	0.260	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.260	0.255	0.255	20,000	0.2550	0.00%
2022-10-18	0	0.255	0.255	0.260	0.245	0.250	82,000	20,474	0.2497	0.255	0.255	0.260	0.245	0.250	82,000	0.2497	2.00%
2022-10-17	0	0.250	0.250	0.260	0.250	0.260	110,000	27,780	0.2525	0.250	0.250	0.260	0.250	0.260	110,000	0.2525	-5.66%
2022-10-14	0	0.265	0.260	0.265	0.265	0.265	48,000	12,720	0.2650	0.265	0.260	0.265	0.265	0.265	48,000	0.2650	6.00%
2022-10-13	0	0.250	0.250	0.260	0.250	0.260	48,000	12,440	0.2592	0.250	0.250	0.260	0.250	0.260	48,000	0.2592	0.00%
2022-10-12	0	0.250	0.250	0.270	0.250	0.255	18,000	4,550	0.2528	0.250	0.250	0.270	0.250	0.255	18,000	0.2528	-5.66%
2022-10-11	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2022-10-10	0	0.265	0.265	0.270	0.265	0.265	12,000	3,180	0.2650	0.265	0.265	0.270	0.265	0.265	12,000	0.2650	3.92%
2022-10-07	0	0.255	0.250	0.265	-	-	0	0	-	0.255	0.250	0.265	-	-	0	-	0.00%
2022-10-06	0	0.255	0.255	0.265	0.250	0.255	12,000	3,030	0.2525	0.255	0.255	0.265	0.250	0.255	12,000	0.2525	-1.92%
2022-10-05	0	0.260	0.260	0.265	0.260	0.260	16,000	4,160	0.2600	0.260	0.260	0.265	0.260	0.260	16,000	0.2600	0.00%
2022-10-03	0	0.260	0.244	0.260	-	-	0	0	-	0.260	0.244	0.260	-	-	0	-	0.00%
2022-09-30	0	0.260	0.242	0.270	0.260	0.260	40,000	10,400	0.2600	0.260	0.242	0.270	0.260	0.260	40,000	0.2600	1.96%
2022-09-29	0	0.255	0.255	0.270	0.255	0.255	80,000	20,400	0.2550	0.255	0.255	0.270	0.255	0.255	80,000	0.2550	2.00%
2022-09-28	0	0.250	0.250	0.255	0.250	0.255	84,000	21,320	0.2538	0.250	0.250	0.255	0.250	0.255	84,000	0.2538	0.00%
2022-09-27	0	0.250	0.230	0.250	0.250	0.260	156,000	39,090	0.2506	0.250	0.230	0.250	0.250	0.260	156,000	0.2506	-1.96%
2022-09-26	0	0.255	0.255	0.260	0.250	0.255	252,000	63,570	0.2523	0.255	0.255	0.260	0.250	0.255	252,000	0.2523	-5.56%
2022-09-23	0	0.270	0.250	0.270	0.250	0.270	64,000	16,940	0.2647	0.270	0.250	0.270	0.250	0.270	64,000	0.2647	1.89%
2022-09-22	0	0.265	0.260	0.265	0.250	0.270	266,000	67,490	0.2537	0.265	0.260	0.265	0.250	0.270	266,000	0.2537	1.92%
2022-09-21	0	0.260	0.260	0.275	0.255	0.275	102,000	27,070	0.2654	0.260	0.260	0.275	0.255	0.275	102,000	0.2654	-7.14%
2022-09-20	0	0.280	0.275	0.280	0.275	0.280	318,000	88,850	0.2794	0.280	0.275	0.280	0.275	0.280	318,000	0.2794	0.00%
2022-09-19	0	0.280	0.270	0.280	0.280	0.280	80,000	22,400	0.2800	0.280	0.270	0.280	0.280	0.280	80,000	0.2800	1.82%
2022-09-16	0	0.275	0.260	0.280	0.275	0.280	246,000	68,520	0.2785	0.275	0.260	0.280	0.275	0.280	246,000	0.2785	-1.79%
2022-09-15	0	0.280	0.280	0.285	0.265	0.285	26,000	7,150	0.2750	0.280	0.280	0.285	0.265	0.285	26,000	0.2750	0.00%
2022-09-14	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2022-09-13	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2022-09-09	0	0.280	0.275	0.290	0.280	0.295	152,000	42,590	0.2802	0.280	0.275	0.290	0.280	0.295	152,000	0.2802	0.00%
2022-09-08	0	0.280	0.280	0.300	0.280	0.290	268,000	77,680	0.2899	0.280	0.280	0.300	0.280	0.290	268,000	0.2899	-3.45%
2022-09-07	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	-1.69%
2022-09-06	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2022-09-05	0	0.295	0.280	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.280	0.300	0.295	0.295	2,000	0.2950	1.72%
2022-09-02	0	0.290	0.280	0.285	0.280	0.300	56,000	16,310	0.2913	0.290	0.280	0.285	0.280	0.300	56,000	0.2913	-1.69%
2022-09-01	0	0.295	0.285	0.300	0.280	0.295	116,000	33,500	0.2888	0.295	0.285	0.300	0.280	0.295	116,000	0.2888	0.00%
2022-08-31	0	0.295	0.285	0.295	0.280	0.305	72,000	20,620	0.2864	0.295	0.285	0.295	0.280	0.305	72,000	0.2864	-1.67%
2022-08-30	0	0.300	0.290	0.300	0.280	0.300	308,000	89,610	0.2909	0.300	0.290	0.300	0.280	0.300	308,000	0.2909	-3.23%
2022-08-29	0	0.310	0.285	0.310	0.310	0.310	4,000	1,230	0.3075	0.310	0.285	0.310	0.310	0.310	4,000	0.3075	1.64%
2022-08-26	0	0.305	0.290	0.305	0.300	0.300	102,000	30,610	0.3001	0.305	0.290	0.305	0.300	0.300	102,000	0.3001	0.00%
2022-08-25	0	0.305	0.300	0.305	0.300	0.300	166,000	49,810	0.3001	0.305	0.300	0.305	0.300	0.300	166,000	0.3001	1.67%
2022-08-24	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-08-23	0	0.300	0.295	0.300	0.295	0.300	22,000	6,500	0.2955	0.300	0.295	0.300	0.295	0.300	22,000	0.2955	0.00%
2022-08-22	0	0.300	0.295	0.300	0.300	0.300	82,000	24,200	0.2951	0.300	0.295	0.300	0.300	0.300	82,000	0.2951	-1.64%
2022-08-19	0	0.305	0.295	0.305	0.305	0.310	20,000	6,110	0.3055	0.305	0.295	0.305	0.305	0.310	20,000	0.3055	1.67%
2022-08-18	0	0.300	0.300	0.305	0.300	0.300	63,500	19,027	0.2996	0.300	0.300	0.305	0.300	0.300	63,500	0.2996	-3.23%
2022-08-17	0	0.310	0.295	0.310	0.285	0.310	1,130,000	347,850	0.3078	0.310	0.295	0.310	0.285	0.310	1,130,000	0.3078	3.33%
2022-08-16	0	0.300	0.290	0.300	0.300	0.310	110,000	33,020	0.3002	0.300	0.290	0.300	0.300	0.310	110,000	0.3002	-3.23%
2022-08-15	0	0.310	0.300	0.310	0.290	0.315	350,000	106,330	0.3038	0.310	0.300	0.310	0.290	0.315	350,000	0.3038	6.90%
2022-08-12	0	0.290	0.280	0.290	0.285	0.285	182,000	51,880	0.2851	0.290	0.280	0.290	0.285	0.285	182,000	0.2851	1.75%
2022-08-11	0	0.285	0.270	0.285	0.280	0.290	52,000	14,580	0.2804	0.285	0.270	0.285	0.280	0.290	52,000	0.2804	-1.72%
2022-08-10	0	0.290	0.285	0.290	0.290	0.290	86,000	24,940	0.2900	0.290	0.285	0.290	0.290	0.290	86,000	0.2900	0.00%
2022-08-09	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2022-08-08	0	0.290	0.280	0.290	0.290	0.315	82,000	23,830	0.2906	0.290	0.280	0.290	0.290	0.315	82,000	0.2906	0.00%
2022-08-05	0	0.290	0.285	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.285	0.290	0.290	0.290	2,000	0.2900	1.75%
2022-08-04	0	0.285	0.285	0.290	0.285	0.285	39,908	11,335	0.2840	0.285	0.285	0.290	0.285	0.285	39,908	0.2840	1.79%
2022-08-03	0	0.280	0.285	0.290	0.280	0.290	66,000	18,710	0.2835	0.280	0.285	0.290	0.280	0.290	66,000	0.2835	-3.45%
2022-08-02	0	0.290	0.285	0.290	0.290	0.290	56,000	16,240	0.2900	0.290	0.285	0.290	0.290	0.290	56,000	0.2900	0.00%
2022-08-01	0	0.290	0.285	0.290	0.285	0.285	48,000	13,690	0.2852	0.290	0.285	0.290	0.285	0.285	48,000	0.2852	0.00%
2022-07-29	0	0.290	0.280	0.290	0.280	0.290	56,000	15,710	0.2805	0.290	0.280	0.290	0.280	0.290	56,000	0.2805	0.00%
2022-07-28	0	0.290	0.285	0.290	0.285	0.290	62,000	17,770	0.2866	0.290	0.285	0.290	0.285	0.290	62,000	0.2866	1.75%
2022-07-27	0	0.285	0.280	0.285	0.280	0.285	224,477	63,634	0.2835	0.285	0.280	0.285	0.280	0.285	224,477	0.2835	-1.72%
2022-07-26	0	0.290	0.280	0.290	0.280	0.285	105,225	29,964	0.2848	0.290	0.280	0.290	0.280	0.285	105,225	0.2848	0.00%
2022-07-25	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-07-22	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-07-21	0	0.290	0.280	0.290	0.280	0.290	216,477	61,438	0.2838	0.290	0.280	0.290	0.280	0.290	216,477	0.2838	0.00%
2022-07-20	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-07-19	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-07-18	0	0.290	0.285	0.290	0.290	0.290	100,000	29,000	0.2900	0.290	0.285	0.290	0.290	0.290	100,000	0.2900	0.00%
2022-07-15	0	0.290	0.280	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.280	0.290	0.290	0.290	2,000	0.2900	1.75%
2022-07-14	0	0.285	0.280	0.285	0.285	0.285	36,000	10,260	0.2850	0.285	0.280	0.285	0.285	0.285	36,000	0.2850	0.00%
2022-07-13	0	0.285	0.285	0.290	0.285	0.290	126,000	35,930	0.2852	0.285	0.285	0.290	0.285	0.290	126,000	0.2852	-1.72%
2022-07-12	0	0.290	0.285	0.290	0.285	0.290	150,000	43,130	0.2875	0.290	0.285	0.290	0.285	0.290	150,000	0.2875	1.75%
2022-07-11	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	-1.72%
2022-07-08	0	0.290	0.280	0.290	0.280	0.290	66,000	18,710	0.2835	0.290	0.280	0.290	0.280	0.290	66,000	0.2835	0.00%
2022-07-07	0	0.290	0.275	0.290	0.275	0.290	72,000	20,070	0.2788	0.290	0.275	0.290	0.275	0.290	72,000	0.2788	3.57%
2022-07-06	0	0.280	0.280	0.290	0.280	0.280	22,983	6,415	0.2791	0.280	0.280	0.290	0.280	0.280	22,983	0.2791	-3.45%
2022-07-05	0	0.290	0.280	0.290	0.280	0.290	118,000	33,580	0.2846	0.290	0.280	0.290	0.280	0.290	118,000	0.2846	0.00%
2022-07-04	0	0.290	0.280	0.290	0.280	0.290	128,000	36,460	0.2848	0.290	0.280	0.290	0.280	0.290	128,000	0.2848	-1.69%
2022-06-30	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2022-06-29	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2022-06-28	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-06-27	0	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2022-06-24	0	0.300	0.295	0.300	0.300	0.300	88,000	26,400	0.3000	0.300	0.295	0.300	0.300	0.300	88,000	0.3000	0.00%
2022-06-23	0	0.300	0.285	0.300	0.300	0.300	164,000	49,200	0.3000	0.300	0.285	0.300	0.300	0.300	164,000	0.3000	0.00%
2022-06-22	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-06-21	0	0.300	0.285	0.300	0.300	0.310	26,000	7,830	0.3012	0.300	0.285	0.300	0.300	0.310	26,000	0.3012	0.00%
2022-06-20	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-06-17	0	0.300	0.290	0.300	0.300	0.300	8,000	2,400	0.3000	0.300	0.290	0.300	0.300	0.300	8,000	0.3000	0.00%
2022-06-16	0	0.300	0.290	0.300	0.290	0.300	124,000	36,350	0.2931	0.300	0.290	0.300	0.290	0.300	124,000	0.2931	3.45%
2022-06-15	0	0.290	0.285	0.290	0.285	0.300	62,000	17,890	0.2885	0.290	0.285	0.290	0.285	0.300	62,000	0.2885	1.75%
2022-06-14	0	0.285	0.280	0.290	0.285	0.285	28,000	7,980	0.2850	0.285	0.280	0.290	0.285	0.285	28,000	0.2850	-5.00%
2022-06-13	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-06-10	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-06-09	0	0.300	0.290	0.300	0.285	0.300	510,000	148,820	0.2918	0.300	0.290	0.300	0.285	0.300	510,000	0.2918	-1.64%
2022-06-08	0	0.305	0.295	0.305	0.290	0.305	222,000	65,210	0.2937	0.305	0.295	0.305	0.290	0.305	222,000	0.2937	0.00%
2022-06-07	0	0.305	0.290	0.305	0.280	0.310	924,000	272,500	0.2949	0.305	0.290	0.305	0.280	0.310	924,000	0.2949	0.00%
2022-06-06	0	0.305	0.300	0.305	0.295	0.305	42,000	12,460	0.2967	0.305	0.300	0.305	0.295	0.305	42,000	0.2967	1.67%
2022-06-02	0	0.300	0.295	0.300	0.290	0.330	902,000	268,190	0.2973	0.300	0.295	0.300	0.290	0.330	902,000	0.2973	-11.76%
2022-06-01	0	0.340	0.300	0.330	0.315	0.340	6,000	1,940	0.3233	0.340	0.300	0.330	0.315	0.340	6,000	0.3233	7.94%
2022-05-31	0	0.315	0.310	0.315	0.315	0.315	12,000	3,780	0.3150	0.315	0.310	0.315	0.315	0.315	12,000	0.3150	0.00%
2022-05-30	0	0.315	0.310	0.315	0.300	0.315	210,000	64,130	0.3054	0.315	0.310	0.315	0.300	0.315	210,000	0.3054	0.00%
2022-05-27	0	0.315	0.305	0.315	0.305	0.315	60,000	18,330	0.3055	0.315	0.305	0.315	0.305	0.315	60,000	0.3055	0.00%
2022-05-26	0	0.315	0.305	0.315	0.300	0.320	296,000	91,170	0.3080	0.315	0.305	0.315	0.300	0.320	296,000	0.3080	0.00%
2022-05-25	0	0.315	0.300	0.315	0.300	0.315	132,332	40,752	0.3080	0.315	0.300	0.315	0.300	0.315	132,332	0.3080	1.61%
2022-05-24	0	0.310	0.295	0.310	0.300	0.315	132,000	39,770	0.3013	0.310	0.295	0.310	0.300	0.315	132,000	0.3013	1.64%
2022-05-23	0	0.305	0.300	0.310	0.295	0.310	258,000	77,370	0.2999	0.305	0.300	0.310	0.295	0.310	258,000	0.2999	1.67%
2022-05-20	0	0.300	0.290	0.305	0.290	0.300	216,000	63,900	0.2958	0.300	0.290	0.305	0.290	0.300	216,000	0.2958	7.14%
2022-05-19	0	0.280	0.280	0.290	0.275	0.290	820,000	230,010	0.2805	0.280	0.280	0.290	0.275	0.290	820,000	0.2805	-5.08%
2022-05-18	0	0.295	0.290	0.300	0.290	0.300	44,000	12,920	0.2936	0.295	0.290	0.300	0.290	0.300	44,000	0.2936	-1.67%
2022-05-17	0	0.300	0.290	0.300	0.295	0.315	68,000	20,200	0.2971	0.300	0.290	0.300	0.295	0.315	68,000	0.2971	1.69%
2022-05-16	0	0.295	0.285	0.295	0.280	0.295	146,000	41,780	0.2862	0.295	0.285	0.295	0.280	0.295	146,000	0.2862	1.72%
2022-05-13	0	0.290	0.285	0.290	0.275	0.295	338,000	95,880	0.2837	0.290	0.285	0.290	0.275	0.295	338,000	0.2837	-3.33%
2022-05-12	0	0.300	0.295	0.300	0.290	0.300	170,000	50,380	0.2964	0.300	0.295	0.300	0.290	0.300	170,000	0.2964	1.69%
2022-05-11	0	0.295	0.290	0.295	0.285	0.310	216,000	63,520	0.2941	0.295	0.290	0.295	0.285	0.310	216,000	0.2941	-4.84%
2022-05-10	0	0.310	0.305	0.310	0.310	0.310	78,000	24,180	0.3100	0.310	0.305	0.310	0.310	0.310	78,000	0.3100	0.00%
2022-05-06	0	0.310	0.300	0.315	0.300	0.310	474,000	143,430	0.3026	0.310	0.300	0.315	0.300	0.310	474,000	0.3026	-3.12%
2022-05-05	0	0.320	0.295	0.320	0.300	0.320	564,000	171,390	0.3039	0.320	0.295	0.320	0.300	0.320	564,000	0.3039	0.00%
2022-05-04	0	0.320	0.300	0.320	0.300	0.325	596,000	183,740	0.3083	0.320	0.300	0.320	0.300	0.325	596,000	0.3083	3.23%
2022-05-03	0	0.310	0.310	0.345	0.295	0.300	728,000	215,910	0.2966	0.310	0.310	0.345	0.295	0.300	728,000	0.2966	3.33%
2022-04-29	0	0.300	0.295	0.300	0.295	0.300	186,000	55,730	0.2996	0.300	0.295	0.300	0.295	0.300	186,000	0.2996	0.00%
2022-04-28	0	0.300	0.295	0.300	0.280	0.300	1,086,000	317,070	0.2920	0.300	0.295	0.300	0.280	0.300	1,086,000	0.2920	0.00%
2022-04-27	0	0.300	0.295	0.300	0.290	0.300	432,000	128,390	0.2972	0.300	0.295	0.300	0.290	0.300	432,000	0.2972	0.00%
2022-04-26	0	0.300	0.300	0.305	0.300	0.300	476,000	142,800	0.3000	0.300	0.300	0.305	0.300	0.300	476,000	0.3000	0.00%
2022-04-25	0	0.300	0.295	0.300	0.290	0.300	218,000	64,750	0.2970	0.300	0.295	0.300	0.290	0.300	218,000	0.2970	0.00%
2022-04-22	0	0.300	0.295	0.300	0.300	0.305	324,000	97,220	0.3001	0.300	0.295	0.300	0.300	0.305	324,000	0.3001	0.00%
2022-04-21	0	0.300	0.290	0.300	0.300	0.305	222,000	66,620	0.3001	0.300	0.290	0.300	0.300	0.305	222,000	0.3001	0.00%
2022-04-20	0	0.300	0.295	0.300	0.300	0.310	610,000	184,120	0.3018	0.300	0.295	0.300	0.300	0.310	610,000	0.3018	-3.23%
2022-04-19	0	0.310	0.300	0.310	0.300	0.320	462,477	141,945	0.3069	0.310	0.300	0.310	0.300	0.320	462,477	0.3069	0.00%
2022-04-14	0	0.310	0.295	0.310	0.300	0.310	156,000	47,360	0.3036	0.310	0.295	0.310	0.300	0.310	156,000	0.3036	0.00%
2022-04-13	0	0.310	0.295	0.310	0.295	0.310	264,000	79,050	0.2994	0.310	0.295	0.310	0.295	0.310	264,000	0.2994	0.00%
2022-04-12	0	0.310	0.300	0.310	0.305	0.305	6,000	1,830	0.3050	0.310	0.300	0.310	0.305	0.305	6,000	0.3050	1.64%
2022-04-11	0	0.305	0.300	0.310	-	-	0	0	-	0.305	0.300	0.310	-	-	0	-	-1.61%
2022-04-08	0	0.310	0.305	0.310	0.300	0.310	238,000	72,620	0.3051	0.310	0.305	0.310	0.300	0.310	238,000	0.3051	0.00%
2022-04-07	0	0.310	0.295	0.310	0.305	0.310	46,000	14,060	0.3057	0.310	0.295	0.310	0.305	0.310	46,000	0.3057	0.00%
2022-04-06	0	0.310	0.300	0.310	0.300	0.310	314,000	95,190	0.3032	0.310	0.300	0.310	0.300	0.310	314,000	0.3032	3.33%
2022-04-04	0	0.300	0.295	0.315	0.295	0.320	988,000	304,240	0.3079	0.300	0.295	0.315	0.295	0.320	988,000	0.3079	-4.76%
2022-04-01	0	0.315	0.295	0.315	0.290	0.310	258,000	75,990	0.2945	0.315	0.295	0.315	0.290	0.310	258,000	0.2945	3.28%
2022-03-31	0	0.305	0.295	0.305	0.300	0.315	130,030	39,618	0.3047	0.305	0.295	0.305	0.300	0.315	130,030	0.3047	-3.17%
2022-03-30	0	0.315	0.305	0.315	0.295	0.345	1,652,000	521,480	0.3157	0.315	0.305	0.315	0.295	0.345	1,652,000	0.3157	6.78%
2022-03-29	0	0.295	0.290	0.305	0.295	0.340	1,502,000	467,760	0.3114	0.295	0.290	0.305	0.295	0.340	1,502,000	0.3114	-7.81%
2022-03-28	0	0.320	0.310	0.320	0.300	0.320	578,000	177,450	0.3070	0.320	0.310	0.320	0.300	0.320	578,000	0.3070	0.00%
2022-03-25	0	0.320	0.315	0.320	0.310	0.320	286,000	89,720	0.3137	0.320	0.315	0.320	0.310	0.320	286,000	0.3137	3.23%
2022-03-24	0	0.310	0.300	0.310	0.300	0.315	214,000	64,830	0.3029	0.310	0.300	0.310	0.300	0.315	214,000	0.3029	-1.59%
2022-03-23	0	0.315	0.305	0.315	0.300	0.315	146,000	44,080	0.3019	0.315	0.305	0.315	0.300	0.315	146,000	0.3019	0.00%
2022-03-22	0	0.315	0.300	0.315	0.300	0.310	282,000	84,950	0.3012	0.315	0.300	0.315	0.300	0.310	282,000	0.3012	0.00%
2022-03-21	0	0.315	0.305	0.315	0.305	0.315	32,000	9,890	0.3091	0.315	0.305	0.315	0.305	0.315	32,000	0.3091	1.61%
2022-03-18	0	0.310	0.305	0.315	0.295	0.320	920,477	278,350	0.3024	0.310	0.305	0.315	0.295	0.320	920,477	0.3024	-4.62%
2022-03-17	0	0.325	0.310	0.325	0.310	0.335	116,000	36,890	0.3180	0.325	0.310	0.325	0.310	0.335	116,000	0.3180	1.56%
2022-03-16	0	0.320	0.315	0.320	0.300	0.330	188,000	59,530	0.3166	0.320	0.315	0.320	0.300	0.330	188,000	0.3166	-3.03%
2022-03-15	0	0.330	0.310	0.330	0.315	0.335	14,000	4,590	0.3279	0.330	0.310	0.330	0.315	0.335	14,000	0.3279	-1.49%
2022-03-14	0	0.335	0.325	0.335	0.300	0.345	176,000	56,140	0.3190	0.335	0.325	0.335	0.300	0.345	176,000	0.3190	-2.90%
2022-03-11	0	0.345	0.330	0.345	0.330	0.335	371,234	123,182	0.3318	0.345	0.330	0.345	0.330	0.335	371,234	0.3318	-4.17%
2022-03-10	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	-1.37%
2022-03-09	0	0.365	0.325	0.365	0.370	0.370	110,000	40,700	0.3700	0.365	0.325	0.365	0.370	0.370	110,000	0.3700	0.00%
2022-03-08	0	0.365	0.350	0.365	0.350	0.350	64,000	22,430	0.3505	0.365	0.350	0.365	0.350	0.350	64,000	0.3505	4.29%
2022-03-07	0	0.350	0.345	0.350	0.350	0.365	66,000	23,690	0.3589	0.350	0.345	0.350	0.350	0.365	66,000	0.3589	-2.78%
2022-03-04	0	0.360	0.350	0.360	0.355	0.360	54,000	19,290	0.3572	0.360	0.350	0.360	0.355	0.360	54,000	0.3572	4.35%
2022-03-03	0	0.345	0.325	0.345	0.325	0.370	134,000	45,770	0.3416	0.345	0.325	0.345	0.325	0.370	134,000	0.3416	1.47%
2022-03-02	0	0.340	0.335	0.340	0.300	0.345	102,000	32,150	0.3152	0.340	0.335	0.340	0.300	0.345	102,000	0.3152	-10.53%
2022-03-01	0	0.380	0.345	0.380	-	-	92,000	34,060	0.3702	0.380	0.345	0.380	-	-	92,000	0.3702	2.70%
2022-02-28	0	0.370	0.355	0.375	0.360	0.360	12,000	4,340	0.3617	0.370	0.355	0.375	0.360	0.360	12,000	0.3617	2.78%
2022-02-25	0	0.360	0.340	0.360	0.340	0.370	112,000	40,350	0.3603	0.360	0.340	0.360	0.340	0.370	112,000	0.3603	0.00%
2022-02-24	0	0.360	0.340	0.360	0.355	0.360	28,000	10,020	0.3579	0.360	0.340	0.360	0.355	0.360	28,000	0.3579	-5.26%
2022-02-23	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-02-22	0	0.380	0.370	0.380	0.380	0.380	88,000	33,440	0.3800	0.380	0.370	0.380	0.380	0.380	88,000	0.3800	0.00%
2022-02-21	0	0.380	0.355	0.380	0.380	0.380	4,000	1,520	0.3800	0.380	0.355	0.380	0.380	0.380	4,000	0.3800	0.00%
2022-02-18	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2022-02-17	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2022-02-16	0	0.380	0.370	0.380	0.360	0.385	64,000	23,930	0.3739	0.380	0.370	0.380	0.360	0.385	64,000	0.3739	0.00%
2022-02-15	0	0.380	0.360	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.360	0.380	0.380	0.380	2,000	0.3800	0.00%
2022-02-14	0	0.380	0.355	0.380	0.370	0.380	4,000	1,500	0.3750	0.380	0.355	0.380	0.370	0.380	4,000	0.3750	0.00%
2022-02-11	0	0.380	0.360	0.380	0.370	0.380	10,000	3,720	0.3720	0.380	0.360	0.380	0.370	0.380	10,000	0.3720	0.00%
2022-02-10	0	0.380	0.360	0.380	0.355	0.380	194,000	70,680	0.3643	0.380	0.360	0.380	0.355	0.380	194,000	0.3643	1.33%
2022-02-09	0	0.375	0.370	0.375	0.340	0.375	174,000	62,900	0.3615	0.375	0.370	0.375	0.340	0.375	174,000	0.3615	-1.32%
2022-02-08	0	0.380	0.355	0.380	0.390	0.390	28,000	10,920	0.3900	0.380	0.355	0.380	0.390	0.390	28,000	0.3900	0.00%
2022-02-07	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-2.56%
2022-02-04	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-01-31	0	0.390	0.350	0.390	-	-	4,000	1,540	0.3850	0.390	0.350	0.390	-	-	4,000	0.3850	2.63%
2022-01-28	0	0.380	0.350	0.380	0.345	0.375	116,000	40,730	0.3511	0.380	0.350	0.380	0.345	0.375	116,000	0.3511	0.00%
2022-01-27	0	0.380	0.350	0.380	0.330	0.370	74,000	25,830	0.3491	0.380	0.350	0.380	0.330	0.370	74,000	0.3491	0.00%
2022-01-26	0	0.380	0.355	0.380	0.375	0.375	6,000	2,260	0.3767	0.380	0.355	0.380	0.375	0.375	6,000	0.3767	2.70%
2022-01-25	0	0.370	0.350	0.370	0.350	0.375	60,000	21,090	0.3515	0.370	0.350	0.370	0.350	0.375	60,000	0.3515	-2.63%
2022-01-24	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2022-01-21	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-01-20	0	0.380	0.355	0.380	0.370	0.370	32,000	11,860	0.3706	0.380	0.355	0.380	0.370	0.370	32,000	0.3706	1.33%
2022-01-19	0	0.375	0.375	0.390	0.370	0.370	44,000	16,280	0.3700	0.375	0.375	0.390	0.370	0.370	44,000	0.3700	1.35%
2022-01-18	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-01-17	0	0.370	0.350	0.370	0.330	0.370	482,000	176,880	0.3670	0.370	0.350	0.370	0.330	0.370	482,000	0.3670	1.37%
2022-01-14	0	0.365	0.360	0.365	0.350	0.365	26,000	9,290	0.3573	0.365	0.360	0.365	0.350	0.365	26,000	0.3573	0.00%
2022-01-13	0	0.365	0.330	0.365	0.340	0.365	33,213	11,324	0.3410	0.365	0.330	0.365	0.340	0.365	33,213	0.3410	8.96%
2022-01-12	0	0.335	0.335	0.365	-	-	0	0	-	0.335	0.335	0.365	-	-	0	-	0.00%
2022-01-11	0	0.335	0.335	0.365	-	-	167	50	0.2994	0.335	0.335	0.365	-	-	167	0.2994	0.00%
2022-01-10	0	0.335	0.335	0.365	0.335	0.335	50,000	16,750	0.3350	0.335	0.335	0.365	0.335	0.335	50,000	0.3350	-1.47%
2022-01-07	0	0.340	0.320	0.340	0.340	0.340	18,000	6,120	0.3400	0.340	0.320	0.340	0.340	0.340	18,000	0.3400	-1.45%
2022-01-06	0	0.345	0.330	0.350	0.315	0.345	92,477	30,385	0.3286	0.345	0.330	0.350	0.315	0.345	92,477	0.3286	2.99%
2022-01-05	0	0.335	0.335	0.340	0.335	0.370	30,000	10,840	0.3613	0.335	0.335	0.340	0.335	0.370	30,000	0.3613	-9.46%
2022-01-04	0	0.370	0.350	0.370	0.370	0.370	24,000	8,880	0.3700	0.370	0.350	0.370	0.370	0.370	24,000	0.3700	-1.33%
2022-01-03	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2021-12-31	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2021-12-30	0	0.375	0.350	0.375	0.375	0.380	46,000	17,290	0.3759	0.375	0.350	0.375	0.375	0.380	46,000	0.3759	8.70%
2021-12-29	0	0.345	0.345	0.375	0.330	0.345	86,000	29,070	0.3380	0.345	0.345	0.375	0.330	0.345	86,000	0.3380	-1.43%
2021-12-28	0	0.350	0.350	0.380	0.350	0.355	60,000	21,240	0.3540	0.350	0.350	0.380	0.350	0.355	60,000	0.3540	-5.41%
2021-12-24	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2021-12-23	0	0.370	0.365	0.370	0.370	0.370	30,000	11,100	0.3700	0.370	0.365	0.370	0.370	0.370	30,000	0.3700	-1.33%
2021-12-22	0	0.375	0.350	0.375	0.360	0.395	26,000	9,820	0.3777	0.375	0.350	0.375	0.360	0.395	26,000	0.3777	-1.32%
2021-12-21	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2021-12-20	0	0.380	0.365	0.380	-	-	29	11	0.3793	0.380	0.365	0.380	-	-	29	0.3793	0.00%
2021-12-17	0	0.380	0.350	0.380	0.340	0.380	44,000	15,090	0.3430	0.380	0.350	0.380	0.340	0.380	44,000	0.3430	10.14%
2021-12-16	0	0.345	0.345	0.395	0.335	0.350	158,000	54,300	0.3437	0.345	0.345	0.395	0.335	0.350	158,000	0.3437	-1.43%
2021-12-15	0	0.350	0.350	0.380	0.350	0.350	18,000	6,300	0.3500	0.350	0.350	0.380	0.350	0.350	18,000	0.3500	0.00%
2021-12-14	0	0.350	0.350	0.395	0.350	0.350	6,000	2,100	0.3500	0.350	0.350	0.395	0.350	0.350	6,000	0.3500	0.00%
2021-12-13	0	0.350	0.350	0.395	0.350	0.350	12,000	4,200	0.3500	0.350	0.350	0.395	0.350	0.350	12,000	0.3500	0.00%
2021-12-10	0	0.350	0.350	0.370	0.350	0.350	146,000	51,180	0.3505	0.350	0.350	0.370	0.350	0.350	146,000	0.3505	-1.41%
2021-12-09	0	0.355	0.355	0.365	0.355	0.355	14,000	4,970	0.3550	0.355	0.355	0.365	0.355	0.355	14,000	0.3550	0.00%
2021-12-08	0	0.355	0.355	0.375	0.350	0.355	10,000	3,520	0.3520	0.355	0.355	0.375	0.350	0.355	10,000	0.3520	0.00%
2021-12-07	0	0.355	0.355	0.385	0.355	0.355	12,000	4,260	0.3550	0.355	0.355	0.385	0.355	0.355	12,000	0.3550	0.00%
2021-12-06	0	0.355	0.355	0.375	0.355	0.360	28,000	10,010	0.3575	0.355	0.355	0.375	0.355	0.360	28,000	0.3575	0.00%
2021-12-03	0	0.355	0.355	0.375	0.350	0.390	182,000	65,380	0.3592	0.355	0.355	0.375	0.350	0.390	182,000	0.3592	-2.74%
2021-12-02	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2021-12-01	0	0.365	0.360	0.365	0.355	0.390	414,000	151,480	0.3659	0.365	0.360	0.365	0.355	0.390	414,000	0.3659	-3.95%
2021-11-30	0	0.380	0.370	0.380	0.370	0.390	66,000	24,700	0.3742	0.380	0.370	0.380	0.370	0.390	66,000	0.3742	2.70%
2021-11-29	0	0.370	0.360	0.375	0.355	0.390	392,000	146,320	0.3733	0.370	0.360	0.375	0.355	0.390	392,000	0.3733	-7.50%
2021-11-26	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2021-11-25	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2021-11-24	0	0.400	0.390	0.405	0.400	0.400	52,000	20,800	0.4000	0.400	0.390	0.405	0.400	0.400	52,000	0.4000	2.56%
2021-11-23	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2021-11-22	0	0.390	0.390	0.395	0.385	0.405	58,000	22,690	0.3912	0.390	0.390	0.395	0.385	0.405	58,000	0.3912	0.00%
2021-11-19	0	0.390	0.390	0.400	0.385	0.400	110,000	43,160	0.3924	0.390	0.390	0.400	0.385	0.400	110,000	0.3924	-6.02%
2021-11-18	0	0.415	0.395	0.415	-	-	2,000	830	0.4150	0.415	0.395	0.415	-	-	2,000	0.4150	0.00%
2021-11-17	0	0.415	0.400	0.415	0.390	0.415	44,000	17,390	0.3952	0.415	0.400	0.415	0.390	0.415	44,000	0.3952	6.41%
2021-11-16	0	0.390	0.390	0.400	0.380	0.410	630,000	245,920	0.3903	0.390	0.390	0.400	0.380	0.410	630,000	0.3903	-4.88%
2021-11-15	0	0.410	0.405	0.410	0.400	0.450	890,000	381,130	0.4282	0.410	0.405	0.410	0.400	0.450	890,000	0.4282	0.00%
2021-11-12	0	0.410	0.405	0.415	0.400	0.460	5,974,000	2,403,320	0.4023	0.410	0.405	0.415	0.400	0.460	5,974,000	0.4023	1.23%
2021-11-11	0	0.405	0.390	0.405	0.400	0.410	112,000	45,060	0.4023	0.405	0.390	0.405	0.400	0.410	112,000	0.4023	1.25%
2021-11-10	0	0.400	0.380	0.400	0.385	0.400	44,000	17,120	0.3891	0.400	0.380	0.400	0.385	0.400	44,000	0.3891	1.27%
2021-11-09	0	0.395	0.380	0.400	0.380	0.415	62,000	24,100	0.3887	0.395	0.380	0.400	0.380	0.415	62,000	0.3887	0.00%
2021-11-08	0	0.395	0.380	0.400	0.400	0.425	14,000	5,700	0.4071	0.395	0.380	0.400	0.400	0.425	14,000	0.4071	1.28%
2021-11-05	0	0.390	0.385	0.390	0.390	0.390	6,000	2,340	0.3900	0.390	0.385	0.390	0.390	0.390	6,000	0.3900	-1.27%
2021-11-04	0	0.395	0.385	0.395	0.390	0.395	52,000	20,290	0.3902	0.395	0.385	0.395	0.390	0.395	52,000	0.3902	1.28%
2021-11-03	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2021-11-02	0	0.390	0.375	0.390	0.370	0.385	98,000	36,840	0.3759	0.390	0.375	0.390	0.370	0.385	98,000	0.3759	1.30%
2021-11-01	0	0.385	0.375	0.385	0.375	0.390	152,000	57,530	0.3785	0.385	0.375	0.385	0.375	0.390	152,000	0.3785	-1.28%
2021-10-29	0	0.390	0.380	0.390	0.380	0.390	24,000	9,200	0.3833	0.390	0.380	0.390	0.380	0.390	24,000	0.3833	-1.27%
2021-10-28	0	0.395	0.390	0.395	0.385	0.400	46,000	18,060	0.3926	0.395	0.390	0.395	0.385	0.400	46,000	0.3926	-1.25%
2021-10-27	0	0.400	0.385	0.400	0.390	0.400	22,000	8,620	0.3918	0.400	0.385	0.400	0.390	0.400	22,000	0.3918	2.56%
2021-10-26	0	0.390	0.380	0.390	0.380	0.400	148,000	57,500	0.3885	0.390	0.380	0.390	0.380	0.400	148,000	0.3885	-2.50%
2021-10-25	0	0.400	0.390	0.400	0.400	0.420	236,000	94,440	0.4002	0.400	0.390	0.400	0.400	0.420	236,000	0.4002	-1.23%
2021-10-22	0	0.405	0.390	0.405	0.385	0.405	248,000	97,940	0.3949	0.405	0.390	0.405	0.385	0.405	248,000	0.3949	0.00%
2021-10-21	0	0.405	0.385	0.405	0.380	0.410	319,234	126,694	0.3969	0.405	0.385	0.405	0.380	0.410	319,234	0.3969	1.25%
2021-10-20	0	0.400	0.400	0.415	0.400	0.430	128,000	52,240	0.4081	0.400	0.400	0.415	0.400	0.430	128,000	0.4081	-4.76%
2021-10-19	0	0.420	0.400	0.420	0.385	0.425	334,000	136,270	0.4080	0.420	0.400	0.420	0.385	0.425	334,000	0.4080	5.00%
2021-10-18	0	0.400	0.380	0.405	0.400	0.405	246,000	99,250	0.4035	0.400	0.380	0.405	0.400	0.405	246,000	0.4035	-2.44%
2021-10-15	0	0.410	0.395	0.410	0.400	0.410	32,000	12,840	0.4013	0.410	0.395	0.410	0.400	0.410	32,000	0.4013	-2.38%
2021-10-12	0	0.420	0.405	0.420	0.420	0.420	200,000	84,000	0.4200	0.420	0.405	0.420	0.420	0.420	200,000	0.4200	0.00%
2021-10-11	0	0.420	0.410	0.420	0.420	0.425	36,000	15,130	0.4203	0.420	0.410	0.420	0.420	0.425	36,000	0.4203	-2.33%
2021-10-08	0	0.430	0.420	0.430	0.420	0.430	330,000	140,880	0.4269	0.430	0.420	0.430	0.420	0.430	330,000	0.4269	1.18%
2021-10-07	0	0.425	0.410	0.425	0.390	0.425	174,000	72,010	0.4139	0.425	0.410	0.425	0.390	0.425	174,000	0.4139	1.19%
2021-10-06	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2021-10-05	0	0.420	0.390	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.390	0.420	0.420	0.420	2,000	0.4200	5.00%
2021-10-04	0	0.400	0.390	0.400	0.400	0.405	66,000	26,430	0.4005	0.400	0.390	0.400	0.400	0.405	66,000	0.4005	-6.98%
2021-09-30	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2021-09-29	0	0.430	0.400	0.430	0.440	0.440	2,000	880	0.4400	0.430	0.400	0.430	0.440	0.440	2,000	0.4400	2.38%
2021-09-28	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	-2.33%
2021-09-27	0	0.430	0.405	0.430	0.400	0.430	96,000	40,570	0.4226	0.430	0.405	0.430	0.400	0.430	96,000	0.4226	0.00%
2021-09-24	0	0.430	0.405	0.430	0.425	0.430	10,000	4,260	0.4260	0.430	0.405	0.430	0.425	0.430	10,000	0.4260	-1.15%
2021-09-23	0	0.435	0.425	0.435	0.400	0.450	112,000	48,250	0.4308	0.435	0.425	0.435	0.400	0.450	112,000	0.4308	-2.25%
2021-09-21	0	0.445	0.400	0.445	0.385	0.455	230,000	90,690	0.3943	0.445	0.400	0.445	0.385	0.455	230,000	0.3943	4.71%
2021-09-20	0	0.425	0.410	0.425	0.420	0.435	22,000	9,450	0.4295	0.425	0.410	0.425	0.420	0.435	22,000	0.4295	-3.41%
2021-09-17	0	0.440	0.420	0.440	0.420	0.440	136,000	58,700	0.4316	0.440	0.420	0.440	0.420	0.440	136,000	0.4316	1.15%
2021-09-16	0	0.435	0.405	0.435	0.415	0.435	278,000	118,350	0.4257	0.435	0.405	0.435	0.415	0.435	278,000	0.4257	0.00%
2021-09-15	0	0.435	0.420	0.435	0.430	0.435	62,000	26,670	0.4302	0.435	0.420	0.435	0.430	0.435	62,000	0.4302	1.16%
2021-09-14	0	0.430	0.400	0.430	0.400	0.440	584,000	236,300	0.4046	0.430	0.400	0.430	0.400	0.440	584,000	0.4046	-3.37%
2021-09-13	0	0.445	0.405	0.445	0.405	0.445	98,000	41,880	0.4273	0.445	0.405	0.445	0.405	0.445	98,000	0.4273	3.49%
2021-09-10	0	0.430	0.405	0.430	0.400	0.430	242,000	99,540	0.4113	0.430	0.405	0.430	0.400	0.430	242,000	0.4113	0.00%
2021-09-09	0	0.430	0.415	0.430	0.430	0.435	6,000	2,590	0.4317	0.430	0.415	0.430	0.430	0.435	6,000	0.4317	0.00%
2021-09-08	0	0.430	0.415	0.430	0.415	0.440	106,000	44,230	0.4173	0.430	0.415	0.430	0.415	0.440	106,000	0.4173	3.61%
2021-09-07	0	0.415	0.410	0.415	0.400	0.465	1,016,000	415,690	0.4091	0.415	0.410	0.415	0.400	0.465	1,016,000	0.4091	-7.78%
2021-09-06	0	0.450	0.445	0.450	0.450	0.455	58,000	26,110	0.4502	0.450	0.445	0.450	0.450	0.455	58,000	0.4502	-3.23%
2021-09-03	0	0.465	0.455	0.465	0.455	0.475	194,000	90,190	0.4649	0.465	0.455	0.465	0.455	0.475	194,000	0.4649	-1.06%
2021-09-02	0	0.470	0.450	0.470	0.420	0.470	82,000	37,360	0.4556	0.470	0.450	0.470	0.420	0.470	82,000	0.4556	4.44%
2021-09-01	0	0.450	0.445	0.450	0.445	0.445	114,000	50,620	0.4440	0.450	0.445	0.450	0.445	0.445	114,000	0.4440	0.00%
2021-08-31	0	0.450	0.425	0.450	-	-	66,000	28,380	0.4300	0.450	0.425	0.450	-	-	66,000	0.4300	0.00%
2021-08-30	0	0.450	0.430	0.450	0.430	0.460	100,000	43,940	0.4394	0.450	0.430	0.450	0.430	0.460	100,000	0.4394	0.00%
2021-08-27	0	0.450	0.430	0.450	0.425	0.455	382,000	169,730	0.4443	0.450	0.430	0.450	0.425	0.455	382,000	0.4443	2.27%
2021-08-26	0	0.440	0.420	0.440	0.420	0.440	184,000	78,600	0.4272	0.440	0.420	0.440	0.420	0.440	184,000	0.4272	1.15%
2021-08-25	0	0.435	0.420	0.435	0.420	0.455	214,000	91,940	0.4296	0.435	0.420	0.435	0.420	0.455	214,000	0.4296	1.16%
2021-08-24	0	0.430	0.420	0.430	0.395	0.430	288,000	119,360	0.4144	0.430	0.420	0.430	0.395	0.430	288,000	0.4144	8.86%
2021-08-23	0	0.395	0.390	0.395	0.355	0.400	192,000	74,480	0.3879	0.395	0.390	0.395	0.355	0.400	192,000	0.3879	14.49%
2021-08-20	0	0.345	0.340	0.345	0.345	0.355	222,000	78,000	0.3514	0.345	0.340	0.345	0.345	0.355	222,000	0.3514	-4.17%
2021-08-19	0	0.360	0.350	0.360	0.350	0.360	86,000	30,420	0.3537	0.360	0.350	0.360	0.350	0.360	86,000	0.3537	-1.37%
2021-08-18	0	0.365	0.360	0.365	0.355	0.365	122,000	43,920	0.3600	0.365	0.360	0.365	0.355	0.365	122,000	0.3600	-1.35%
2021-08-17	0	0.370	0.365	0.375	0.360	0.380	128,000	47,250	0.3691	0.370	0.365	0.375	0.360	0.380	128,000	0.3691	-6.33%
2021-08-16	0	0.395	0.375	0.395	0.380	0.395	66,000	25,440	0.3855	0.395	0.375	0.395	0.380	0.395	66,000	0.3855	-1.25%
2021-08-13	0	0.400	0.390	0.400	0.370	0.400	126,000	48,540	0.3852	0.400	0.390	0.400	0.370	0.400	126,000	0.3852	2.56%
2021-08-12	0	0.390	0.390	0.400	0.385	0.405	126,000	49,120	0.3898	0.390	0.390	0.400	0.385	0.405	126,000	0.3898	-2.50%
2021-08-11	0	0.400	0.390	0.400	0.385	0.405	146,000	56,450	0.3866	0.400	0.390	0.400	0.385	0.405	146,000	0.3866	3.90%
2021-08-10	0	0.385	0.385	0.410	0.385	0.410	272,000	108,980	0.4007	0.385	0.385	0.410	0.385	0.410	272,000	0.4007	-7.23%
2021-08-09	0	0.415	0.405	0.415	0.380	0.440	52,000	21,000	0.4038	0.415	0.405	0.415	0.380	0.440	52,000	0.4038	-3.49%
2021-08-06	0	0.430	0.390	0.430	0.430	0.435	6,000	2,590	0.4317	0.430	0.390	0.430	0.430	0.435	6,000	0.4317	0.00%
2021-08-05	0	0.430	0.425	0.430	0.420	0.430	162,000	69,610	0.4297	0.430	0.425	0.430	0.420	0.430	162,000	0.4297	2.38%
2021-08-04	0	0.420	0.415	0.420	0.400	0.430	702,000	280,940	0.4002	0.420	0.415	0.420	0.400	0.430	702,000	0.4002	-2.33%
2021-08-03	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-3.37%
2021-08-02	0	0.445	0.395	0.440	0.420	0.445	54,000	22,730	0.4209	0.445	0.395	0.440	0.420	0.445	54,000	0.4209	5.95%
2021-07-30	0	0.420	0.385	0.420	0.420	0.420	6,000	2,530	0.4217	0.420	0.385	0.420	0.420	0.420	6,000	0.4217	-1.18%
2021-07-29	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2021-07-28	0	0.425	0.400	0.425	0.480	0.480	2,000	960	0.4800	0.425	0.400	0.425	0.480	0.480	2,000	0.4800	7.59%
2021-07-27	0	0.395	0.385	0.395	0.350	0.400	246,000	94,580	0.3845	0.395	0.385	0.395	0.350	0.400	246,000	0.3845	3.95%
2021-07-26	0	0.380	0.365	0.380	0.365	0.460	1,326,000	552,210	0.4164	0.380	0.365	0.380	0.365	0.460	1,326,000	0.4164	-17.39%
2021-07-23	0	0.460	0.440	0.460	0.440	0.460	462,000	210,860	0.4564	0.460	0.440	0.460	0.440	0.460	462,000	0.4564	-1.08%
2021-07-22	0	0.465	0.440	0.465	0.445	0.475	298,000	138,660	0.4653	0.465	0.440	0.465	0.445	0.475	298,000	0.4653	4.49%
2021-07-21	0	0.445	0.425	0.445	0.440	0.455	34,000	14,990	0.4409	0.445	0.425	0.445	0.440	0.455	34,000	0.4409	1.14%
2021-07-20	0	0.440	0.430	0.440	0.440	0.440	60,000	26,400	0.4400	0.440	0.430	0.440	0.440	0.440	60,000	0.4400	0.00%
2021-07-19	0	0.440	0.430	0.445	0.425	0.480	3,086,000	1,378,020	0.4465	0.440	0.430	0.445	0.425	0.480	3,086,000	0.4465	-4.35%
2021-07-16	0	0.460	0.450	0.460	0.455	0.460	278,000	127,210	0.4576	0.460	0.450	0.460	0.455	0.460	278,000	0.4576	1.10%
2021-07-15	0	0.455	0.450	0.455	0.440	0.465	778,000	352,600	0.4532	0.455	0.450	0.455	0.440	0.465	778,000	0.4532	1.11%
2021-07-14	0	0.450	0.440	0.450	0.440	0.465	2,246,000	1,005,420	0.4476	0.450	0.440	0.450	0.440	0.465	2,246,000	0.4476	0.00%
2021-07-13	0	0.450	0.445	0.450	0.430	0.460	2,026,000	904,230	0.4463	0.450	0.445	0.450	0.430	0.460	2,026,000	0.4463	2.27%
2021-07-12	0	0.440	0.425	0.440	0.420	0.445	580,000	248,710	0.4288	0.440	0.425	0.440	0.420	0.445	580,000	0.4288	2.33%
2021-07-09	0	0.430	0.425	0.430	0.425	0.430	92,000	39,120	0.4252	0.430	0.425	0.430	0.425	0.430	92,000	0.4252	0.00%
2021-07-08	0	0.430	0.415	0.430	0.430	0.435	28,000	12,060	0.4307	0.430	0.415	0.430	0.430	0.435	28,000	0.4307	-3.37%
2021-07-07	0	0.445	0.410	0.445	0.430	0.450	84,000	36,430	0.4337	0.445	0.410	0.445	0.430	0.450	84,000	0.4337	2.30%
2021-07-06	0	0.435	0.430	0.435	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	0.00%
2021-07-05	0	0.435	0.425	0.445	0.430	0.450	72,000	31,140	0.4325	0.435	0.425	0.445	0.430	0.450	72,000	0.4325	0.00%
2021-07-02	0	0.435	0.430	0.445	0.430	0.450	102,000	44,680	0.4380	0.435	0.430	0.445	0.430	0.450	102,000	0.4380	-3.33%
2021-06-30	0	0.450	0.435	0.450	0.440	0.450	28,000	12,380	0.4421	0.450	0.435	0.450	0.440	0.450	28,000	0.4421	0.00%
2021-06-29	0	0.450	0.445	0.450	0.445	0.450	78,000	34,790	0.4460	0.450	0.445	0.450	0.445	0.450	78,000	0.4460	2.27%
2021-06-28	0	0.440	0.435	0.450	0.440	0.450	200,000	88,670	0.4434	0.440	0.435	0.450	0.440	0.450	200,000	0.4434	-2.22%
2021-06-25	0	0.450	0.440	0.450	0.440	0.450	152,000	67,180	0.4420	0.450	0.440	0.450	0.440	0.450	152,000	0.4420	-2.17%
2021-06-24	0	0.460	0.450	0.460	0.455	0.460	42,000	19,120	0.4552	0.460	0.450	0.460	0.455	0.460	42,000	0.4552	-1.08%
2021-06-23	0	0.465	0.440	0.465	0.465	0.465	6,000	2,790	0.4650	0.465	0.440	0.465	0.465	0.465	6,000	0.4650	0.00%
2021-06-22	0	0.465	0.460	0.465	0.460	0.470	54,000	25,170	0.4661	0.465	0.460	0.465	0.460	0.470	54,000	0.4661	0.00%
2021-06-21	0	0.465	0.435	0.465	0.460	0.465	22,000	10,130	0.4605	0.465	0.435	0.465	0.460	0.465	22,000	0.4605	0.00%
2021-06-18	0	0.465	0.450	0.465	0.465	0.470	74,000	34,770	0.4699	0.465	0.450	0.465	0.465	0.470	74,000	0.4699	0.00%
2021-06-17	0	0.465	0.440	0.465	0.440	0.465	178,000	79,330	0.4457	0.465	0.440	0.465	0.440	0.465	178,000	0.4457	0.00%
2021-06-16	0	0.465	0.440	0.465	0.445	0.470	76,000	34,490	0.4538	0.465	0.440	0.465	0.445	0.470	76,000	0.4538	-1.06%
2021-06-15	0	0.470	0.450	0.470	0.455	0.485	28,000	12,880	0.4600	0.470	0.450	0.470	0.455	0.485	28,000	0.4600	0.00%
2021-06-11	0	0.470	0.460	0.470	0.460	0.475	522,000	245,580	0.4705	0.470	0.460	0.470	0.460	0.475	522,000	0.4705	-1.05%
2021-06-10	0	0.475	0.460	0.475	0.460	0.510	1,673,000	798,840	0.4775	0.475	0.460	0.475	0.460	0.510	1,673,000	0.4775	0.00%
2021-06-09	0	0.475	0.460	0.475	0.460	0.520	1,452,000	705,490	0.4859	0.475	0.460	0.475	0.460	0.520	1,452,000	0.4859	2.15%
2021-06-08	0	0.465	0.465	0.470	0.445	0.465	166,000	75,350	0.4539	0.465	0.465	0.470	0.445	0.465	166,000	0.4539	5.68%
2021-06-07	0	0.440	0.435	0.440	0.440	0.440	442,000	194,480	0.4400	0.440	0.435	0.440	0.440	0.440	442,000	0.4400	-2.22%
2021-06-04	0	0.450	0.440	0.450	0.440	0.460	18,000	8,180	0.4544	0.450	0.440	0.450	0.440	0.460	18,000	0.4544	-2.17%
2021-06-03	0	0.460	0.450	0.460	0.440	0.460	98,000	43,750	0.4464	0.460	0.450	0.460	0.440	0.460	98,000	0.4464	0.00%
2021-06-02	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	-1.08%
2021-06-01	0	0.465	0.450	0.465	0.440	0.470	860,000	394,070	0.4582	0.465	0.450	0.465	0.440	0.470	860,000	0.4582	0.00%
2021-05-31	0	0.465	0.460	0.465	0.465	0.470	152,000	71,130	0.4680	0.465	0.460	0.465	0.465	0.470	152,000	0.4680	2.20%
2021-05-28	0	0.455	0.445	0.455	0.450	0.470	424,000	193,850	0.4572	0.455	0.445	0.455	0.450	0.470	424,000	0.4572	-4.21%
2021-05-27	0	0.475	0.470	0.475	0.465	0.475	266,000	125,170	0.4706	0.475	0.470	0.475	0.465	0.475	266,000	0.4706	0.00%
2021-05-26	0	0.475	0.460	0.475	0.455	0.475	348,000	160,580	0.4614	0.475	0.460	0.475	0.455	0.475	348,000	0.4614	-1.04%
2021-05-25	0	0.480	0.455	0.480	0.465	0.485	344,000	162,780	0.4732	0.480	0.455	0.480	0.465	0.485	344,000	0.4732	1.05%
2021-05-24	0	0.475	0.465	0.475	0.470	0.475	88,000	41,400	0.4705	0.475	0.465	0.475	0.470	0.475	88,000	0.4705	-1.04%
2021-05-21	0	0.480	0.470	0.480	0.465	0.490	412,000	197,010	0.4782	0.480	0.470	0.480	0.465	0.490	412,000	0.4782	0.00%
2021-05-20	0	0.480	0.465	0.480	0.470	0.490	320,000	153,610	0.4800	0.480	0.465	0.480	0.470	0.490	320,000	0.4800	2.13%
2021-05-18	0	0.470	0.465	0.480	0.465	0.485	908,000	427,600	0.4709	0.470	0.465	0.480	0.465	0.485	908,000	0.4709	-3.09%
2021-05-17	0	0.485	0.470	0.485	0.470	0.500	1,118,000	531,750	0.4756	0.485	0.470	0.485	0.470	0.500	1,118,000	0.4756	-2.02%
2021-05-14	0	0.495	0.485	0.495	0.465	0.495	324,000	158,030	0.4877	0.495	0.485	0.495	0.465	0.495	324,000	0.4877	2.06%
2021-05-13	0	0.485	0.475	0.485	0.480	0.495	240,000	116,570	0.4857	0.485	0.475	0.485	0.480	0.495	240,000	0.4857	-3.00%
2021-05-12	0	0.500	0.490	0.500	0.500	0.520	1,148,000	578,360	0.5038	0.500	0.490	0.500	0.500	0.520	1,148,000	0.5038	-7.41%
2021-05-11	0	0.540	0.520	0.540	0.520	0.560	106,000	55,360	0.5223	0.540	0.520	0.540	0.520	0.560	106,000	0.5223	-1.82%
2021-05-10	0	0.550	0.550	0.560	0.530	0.560	346,000	189,080	0.5465	0.550	0.550	0.560	0.530	0.560	346,000	0.5465	1.85%
2021-05-07	0	0.540	0.530	0.540	0.510	0.610	444,000	245,360	0.5526	0.540	0.530	0.540	0.510	0.610	444,000	0.5526	5.88%
2021-05-06	0	0.510	0.510	0.530	0.510	0.550	64,000	33,640	0.5256	0.510	0.510	0.530	0.510	0.550	64,000	0.5256	-3.77%
2021-05-05	0	0.530	0.530	0.560	0.510	0.550	156,000	83,180	0.5332	0.530	0.530	0.560	0.510	0.550	156,000	0.5332	-1.85%
2021-05-04	0	0.540	0.520	0.540	0.500	0.570	270,000	144,840	0.5364	0.540	0.520	0.540	0.500	0.570	270,000	0.5364	1.89%
2021-05-03	0	0.530	0.520	0.530	0.530	0.540	34,000	18,220	0.5359	0.530	0.520	0.530	0.530	0.540	34,000	0.5359	-5.36%
2021-04-30	0	0.560	0.530	0.560	0.530	0.560	28,000	15,240	0.5443	0.560	0.530	0.560	0.530	0.560	28,000	0.5443	-1.75%
2021-04-29	0	0.570	0.550	0.570	0.550	0.570	160,000	89,220	0.5576	0.570	0.550	0.570	0.550	0.570	160,000	0.5576	0.00%
2021-04-28	0	0.570	0.550	0.570	0.570	0.570	16,000	9,120	0.5700	0.570	0.550	0.570	0.570	0.570	16,000	0.5700	0.00%
2021-04-27	0	0.570	0.540	0.570	0.550	0.570	80,000	44,080	0.5510	0.570	0.540	0.570	0.550	0.570	80,000	0.5510	0.00%
2021-04-26	0	0.570	0.550	0.570	0.550	0.570	202,000	112,220	0.5555	0.570	0.550	0.570	0.550	0.570	202,000	0.5555	0.00%
2021-04-23	0	0.570	0.560	0.570	0.540	0.600	660,000	367,280	0.5565	0.570	0.560	0.570	0.540	0.600	660,000	0.5565	-1.72%
2021-04-22	0	0.580	0.560	0.580	0.520	0.630	2,626,000	1,537,340	0.5854	0.580	0.560	0.580	0.520	0.630	2,626,000	0.5854	11.54%
2021-04-21	0	0.520	0.520	0.530	0.520	0.550	1,596,000	836,460	0.5241	0.520	0.520	0.530	0.520	0.550	1,596,000	0.5241	-8.77%
2021-04-20	0	0.570	0.550	0.570	0.550	0.600	752,000	423,160	0.5627	0.570	0.550	0.570	0.550	0.600	752,000	0.5627	-3.39%
2021-04-19	0	0.590	0.580	0.590	0.580	0.600	650,000	382,200	0.5880	0.590	0.580	0.590	0.580	0.600	650,000	0.5880	0.00%
2021-04-16	0	0.590	0.580	0.600	0.590	0.630	1,190,000	714,600	0.6005	0.590	0.580	0.600	0.590	0.630	1,190,000	0.6005	-7.81%
2021-04-15	0	0.640	0.630	0.640	0.630	0.650	300,000	191,440	0.6381	0.640	0.630	0.640	0.630	0.650	300,000	0.6381	-4.48%
2021-04-14	0	0.670	0.650	0.670	0.630	0.670	626,000	400,020	0.6390	0.670	0.650	0.670	0.630	0.670	626,000	0.6390	0.00%
2021-04-13	0	0.670	0.660	0.670	0.650	0.690	142,000	93,580	0.6590	0.670	0.660	0.670	0.650	0.690	142,000	0.6590	1.52%
2021-04-12	0	0.660	0.650	0.660	0.660	0.700	214,000	143,900	0.6724	0.660	0.650	0.660	0.660	0.700	214,000	0.6724	-5.71%
2021-04-09	0	0.700	0.690	0.700	0.700	0.700	6,000	4,200	0.7000	0.700	0.690	0.700	0.700	0.700	6,000	0.7000	0.00%
2021-04-08	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	0.690	0.700	0.700	0.700	20,000	0.7000	0.00%
2021-04-07	0	0.700	0.690	0.700	0.690	0.720	172,000	120,540	0.7008	0.700	0.690	0.700	0.690	0.720	172,000	0.7008	-4.11%
2021-04-01	0	0.730	0.680	0.730	0.700	0.730	442,000	316,020	0.7150	0.730	0.680	0.730	0.700	0.730	442,000	0.7150	-1.35%
2021-03-31	0	0.740	0.730	0.740	0.720	0.740	200,000	146,540	0.7327	0.740	0.730	0.740	0.720	0.740	200,000	0.7327	-1.33%
2021-03-30	0	0.750	0.740	0.750	0.740	0.770	162,000	120,880	0.7462	0.750	0.740	0.750	0.740	0.770	162,000	0.7462	0.00%
2021-03-29	0	0.750	0.730	0.750	0.730	0.750	146,000	107,240	0.7345	0.750	0.730	0.750	0.730	0.750	146,000	0.7345	0.00%
2021-03-26	0	0.750	0.740	0.750	0.730	0.760	98,000	73,100	0.7459	0.750	0.740	0.750	0.730	0.760	98,000	0.7459	-2.60%
2021-03-25	0	0.770	0.760	0.770	0.740	0.770	198,386	148,786	0.7500	0.770	0.760	0.770	0.740	0.770	198,386	0.7500	4.05%
2021-03-24	0	0.740	0.720	0.740	0.710	0.750	766,000	558,520	0.7291	0.740	0.720	0.740	0.710	0.750	766,000	0.7291	1.37%
2021-03-23	0	0.730	0.730	0.740	0.730	0.810	664,000	503,540	0.7583	0.730	0.730	0.740	0.730	0.810	664,000	0.7583	-8.75%
2021-03-22	0	0.800	0.780	0.800	0.780	0.800	180,000	141,860	0.7881	0.800	0.780	0.800	0.780	0.800	180,000	0.7881	1.27%
2021-03-19	0	0.790	0.780	0.790	0.780	0.810	288,000	225,980	0.7847	0.790	0.780	0.790	0.780	0.810	288,000	0.7847	-1.25%
2021-03-18	0	0.800	0.780	0.800	0.780	0.820	290,000	232,880	0.8030	0.800	0.780	0.800	0.780	0.820	290,000	0.8030	-1.23%
2021-03-17	0	0.810	0.790	0.810	0.760	0.820	436,000	342,840	0.7863	0.810	0.790	0.810	0.760	0.820	436,000	0.7863	3.85%
2021-03-16	0	0.780	0.770	0.780	0.760	0.790	158,000	121,560	0.7694	0.780	0.770	0.780	0.760	0.790	158,000	0.7694	1.30%
2021-03-15	0	0.770	0.750	0.770	0.730	0.800	578,000	444,680	0.7693	0.770	0.750	0.770	0.730	0.800	578,000	0.7693	-1.28%
2021-03-12	0	0.780	0.770	0.780	0.760	0.780	252,000	194,080	0.7702	0.780	0.770	0.780	0.760	0.780	252,000	0.7702	0.00%
2021-03-11	0	0.780	0.760	0.780	0.750	0.790	500,000	385,320	0.7706	0.780	0.760	0.780	0.750	0.790	500,000	0.7706	5.41%
2021-03-10	0	0.740	0.730	0.740	0.730	0.760	62,000	45,920	0.7406	0.740	0.730	0.740	0.730	0.760	62,000	0.7406	0.00%
2021-03-09	0	0.740	0.730	0.740	0.700	0.760	172,000	125,380	0.7290	0.740	0.730	0.740	0.700	0.760	172,000	0.7290	1.37%
2021-03-08	0	0.730	0.720	0.730	0.710	0.760	614,000	447,700	0.7292	0.730	0.720	0.730	0.710	0.760	614,000	0.7292	-5.19%
2021-03-05	0	0.770	0.760	0.770	0.720	0.770	384,000	289,560	0.7541	0.770	0.760	0.770	0.720	0.770	384,000	0.7541	2.67%
2021-03-04	0	0.750	0.730	0.750	0.720	0.770	666,000	497,500	0.7470	0.750	0.730	0.750	0.720	0.770	666,000	0.7470	-1.32%
2021-03-03	0	0.760	0.740	0.760	0.680	0.760	1,242,000	876,320	0.7056	0.760	0.740	0.760	0.680	0.760	1,242,000	0.7056	11.76%
2021-03-02	0	0.680	0.680	0.690	0.680	0.720	672,000	463,020	0.6890	0.680	0.680	0.690	0.680	0.720	672,000	0.6890	-4.23%
2021-03-01	0	0.710	0.700	0.710	0.660	0.710	328,000	225,300	0.6869	0.710	0.700	0.710	0.660	0.710	328,000	0.6869	5.97%
2021-02-26	0	0.670	0.660	0.670	0.660	0.690	894,000	597,720	0.6686	0.670	0.660	0.670	0.660	0.690	894,000	0.6686	-4.29%
2021-02-25	0	0.700	0.690	0.700	0.690	0.750	480,000	335,200	0.6983	0.700	0.690	0.700	0.690	0.750	480,000	0.6983	-2.78%
2021-02-24	0	0.720	0.710	0.720	0.680	0.760	1,726,000	1,219,580	0.7066	0.720	0.710	0.720	0.680	0.760	1,726,000	0.7066	-5.26%
2021-02-23	0	0.760	0.750	0.760	0.730	0.760	1,020,000	758,460	0.7436	0.760	0.750	0.760	0.730	0.760	1,020,000	0.7436	0.00%
2021-02-22	0	0.760	0.760	0.780	0.760	0.820	2,174,000	1,704,960	0.7843	0.760	0.760	0.780	0.760	0.820	2,174,000	0.7843	-7.32%
2021-02-19	0	0.820	0.810	0.820	0.800	0.870	1,339,694	1,093,724	0.8164	0.820	0.810	0.820	0.800	0.870	1,339,694	0.8164	-3.53%
2021-02-18	0	0.850	0.850	0.860	0.850	0.920	1,555,508	1,361,496	0.8753	0.850	0.850	0.860	0.850	0.920	1,555,508	0.8753	-6.59%
2021-02-17	0	0.910	0.890	0.910	0.870	0.920	1,740,000	1,554,660	0.8935	0.910	0.890	0.910	0.870	0.920	1,740,000	0.8935	0.00%
2021-02-16	0	0.910	0.890	0.910	0.870	0.930	2,358,000	2,080,720	0.8824	0.910	0.890	0.910	0.870	0.930	2,358,000	0.8824	2.25%
2021-02-11	0	0.890	0.890	0.900	0.880	0.930	2,360,000	2,110,080	0.8941	0.890	0.890	0.900	0.880	0.930	2,360,000	0.8941	-4.30%
2021-02-10	0	0.930	0.920	0.930	0.910	1.000	11,868,000	11,430,200	0.9631	0.930	0.920	0.930	0.910	1.000	11,868,000	0.9631	-3.12%
2021-02-09	0	0.960	0.950	0.960	0.860	0.960	7,980,000	7,401,960	0.9276	0.960	0.950	0.960	0.860	0.960	7,980,000	0.9276	6.67%
2021-02-08	0	0.900	0.890	0.900	0.880	0.990	6,988,477	6,437,614	0.9212	0.900	0.890	0.900	0.880	0.990	6,988,477	0.9212	0.00%
2021-02-05	0	0.900	0.890	0.900	0.780	0.900	12,692,000	11,001,620	0.8668	0.900	0.890	0.900	0.780	0.900	12,692,000	0.8668	11.11%
2021-02-04	0	0.810	0.800	0.810	0.770	0.830	2,310,000	1,835,080	0.7944	0.810	0.800	0.810	0.770	0.830	2,310,000	0.7944	-2.41%
2021-02-03	0	0.830	0.800	0.830	0.750	0.840	2,792,386	2,230,029	0.7986	0.830	0.800	0.830	0.750	0.840	2,792,386	0.7986	6.41%
2021-02-02	0	0.780	0.760	0.780	0.710	0.780	2,834,000	2,144,800	0.7568	0.780	0.760	0.780	0.710	0.780	2,834,000	0.7568	4.00%
2021-02-01	0	0.750	0.740	0.750	0.730	0.780	1,880,893	1,432,165	0.7614	0.750	0.740	0.750	0.730	0.780	1,880,893	0.7614	0.00%
2021-01-29	0	0.750	0.730	0.750	0.660	0.750	1,822,000	1,293,900	0.7102	0.750	0.730	0.750	0.660	0.750	1,822,000	0.7102	4.17%
2021-01-28	0	0.720	0.700	0.720	0.650	0.790	2,910,000	2,082,860	0.7158	0.720	0.700	0.720	0.650	0.790	2,910,000	0.7158	-11.11%
2021-01-27	0	0.810	0.800	0.810	0.730	0.880	5,134,912	4,121,256	0.8026	0.810	0.800	0.810	0.730	0.880	5,134,912	0.8026	-2.41%
2021-01-26	0	0.830	0.830	0.840	0.810	0.980	21,226,796	18,555,996	0.8742	0.830	0.830	0.840	0.810	0.980	21,226,796	0.8742	3.75%
2021-01-25	0	0.800	0.790	0.800	0.690	0.820	7,337,225	5,597,893	0.7629	0.800	0.790	0.800	0.690	0.820	7,337,225	0.7629	17.65%
2021-01-22	0	0.680	0.670	0.690	0.670	0.720	686,000	473,160	0.6897	0.680	0.670	0.690	0.670	0.720	686,000	0.6897	-5.56%
2021-01-21	0	0.720	0.690	0.720	0.620	0.720	7,348,000	5,050,420	0.6873	0.720	0.690	0.720	0.620	0.720	7,348,000	0.6873	14.29%
2021-01-20	0	0.630	0.620	0.630	0.610	0.650	1,624,000	1,021,160	0.6288	0.630	0.620	0.630	0.610	0.650	1,624,000	0.6288	1.61%
2021-01-19	0	0.620	0.590	0.620	0.590	0.640	910,000	558,800	0.6141	0.620	0.590	0.620	0.590	0.640	910,000	0.6141	0.00%
2021-01-18	0	0.620	0.590	0.620	0.560	0.620	918,000	530,840	0.5783	0.620	0.590	0.620	0.560	0.620	918,000	0.5783	3.33%
2021-01-15	0	0.600	0.600	0.610	0.590	0.660	2,722,000	1,670,700	0.6138	0.600	0.600	0.610	0.590	0.660	2,722,000	0.6138	-7.69%
2021-01-14	0	0.650	0.640	0.650	0.550	0.720	8,270,000	5,366,080	0.6489	0.650	0.640	0.650	0.550	0.720	8,270,000	0.6489	18.18%
2021-01-13	0	0.550	0.530	0.550	0.450	0.560	2,260,000	1,116,070	0.4938	0.550	0.530	0.550	0.450	0.560	2,260,000	0.4938	10.00%
2021-01-12	0	0.500	0.490	0.520	0.490	0.540	546,000	273,760	0.5014	0.500	0.490	0.520	0.490	0.540	546,000	0.5014	-9.09%
2021-01-11	0	0.550	0.510	0.550	0.530	0.580	78,000	42,140	0.5403	0.550	0.510	0.550	0.530	0.580	78,000	0.5403	0.00%
2021-01-08	0	0.550	0.540	0.550	0.500	0.570	300,000	166,880	0.5563	0.550	0.540	0.550	0.500	0.570	300,000	0.5563	-1.79%
2021-01-07	0	0.560	0.540	0.560	0.530	0.560	372,000	202,900	0.5454	0.560	0.540	0.560	0.530	0.560	372,000	0.5454	3.70%
2021-01-06	0	0.540	0.500	0.540	0.490	0.540	652,000	335,130	0.5140	0.540	0.500	0.540	0.490	0.540	652,000	0.5140	9.09%
2021-01-05	0	0.495	0.480	0.495	0.460	0.495	112,000	55,180	0.4927	0.495	0.480	0.495	0.460	0.495	112,000	0.4927	1.02%
2021-01-04	0	0.490	0.480	0.490	0.460	0.495	54,000	25,550	0.4731	0.490	0.480	0.490	0.460	0.495	54,000	0.4731	0.00%
2020-12-31	0	0.490	0.470	0.490	0.490	0.490	6,000	2,940	0.4900	0.490	0.470	0.490	0.490	0.490	6,000	0.4900	0.00%
2020-12-30	0	0.490	0.455	0.490	0.450	0.490	348,000	163,320	0.4693	0.490	0.455	0.490	0.450	0.490	348,000	0.4693	3.16%
2020-12-29	0	0.475	0.475	0.500	0.475	0.520	494,477	248,919	0.5034	0.475	0.475	0.500	0.475	0.520	494,477	0.5034	-3.06%
2020-12-28	0	0.490	0.460	0.490	0.450	0.500	756,000	348,010	0.4603	0.490	0.460	0.490	0.450	0.500	756,000	0.4603	-7.55%
2020-12-24	0	0.530	0.410	0.540	0.480	0.530	16,000	8,260	0.5163	0.530	0.410	0.540	0.480	0.530	16,000	0.5163	10.42%
2020-12-23	0	0.480	0.435	0.480	0.430	0.480	564,000	256,960	0.4556	0.480	0.435	0.480	0.430	0.480	564,000	0.4556	-4.00%
2020-12-22	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2020-12-21	0	0.500	0.480	0.500	0.485	0.510	122,000	60,960	0.4997	0.500	0.480	0.500	0.485	0.510	122,000	0.4997	0.00%
2020-12-18	0	0.500	0.480	0.500	0.500	0.550	196,000	100,440	0.5124	0.500	0.480	0.500	0.500	0.550	196,000	0.5124	-5.66%
2020-12-17	0	0.530	0.500	0.530	0.500	0.560	300,000	151,020	0.5034	0.530	0.500	0.530	0.500	0.560	300,000	0.5034	6.00%
2020-12-16	0	0.500	0.460	0.500	0.465	0.500	28,000	13,540	0.4836	0.500	0.460	0.500	0.465	0.500	28,000	0.4836	1.01%
2020-12-15	0	0.495	0.415	0.495	0.450	0.495	114,000	51,890	0.4552	0.495	0.415	0.495	0.450	0.495	114,000	0.4552	7.61%
2020-12-14	0	0.460	0.460	0.500	0.460	0.480	64,000	29,730	0.4645	0.460	0.460	0.500	0.460	0.480	64,000	0.4645	-8.00%
2020-12-11	0	0.500	0.490	0.500	0.490	0.500	132,000	64,780	0.4908	0.500	0.490	0.500	0.490	0.500	132,000	0.4908	2.04%
2020-12-10	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2020-12-09	0	0.490	0.435	0.490	0.455	0.490	126,000	58,320	0.4629	0.490	0.435	0.490	0.455	0.490	126,000	0.4629	0.00%
2020-12-08	0	0.490	0.455	0.490	0.465	0.490	92,000	43,080	0.4683	0.490	0.455	0.490	0.465	0.490	92,000	0.4683	-1.01%
2020-12-07	0	0.495	0.470	0.495	0.450	0.500	866,000	397,070	0.4585	0.495	0.470	0.495	0.450	0.500	866,000	0.4585	-1.00%
2020-12-04	0	0.500	0.470	0.500	0.485	0.510	35,000	17,240	0.4926	0.500	0.470	0.500	0.485	0.510	35,000	0.4926	-1.96%
2020-12-03	0	0.510	0.490	0.510	0.490	0.540	120,000	59,620	0.4968	0.510	0.490	0.510	0.490	0.540	120,000	0.4968	0.00%
2020-12-02	0	0.510	0.500	0.510	0.510	0.560	162,000	84,160	0.5195	0.510	0.500	0.510	0.510	0.560	162,000	0.5195	-5.56%
2020-12-01	0	0.540	0.500	0.540	0.500	0.560	68,000	36,200	0.5324	0.540	0.500	0.540	0.500	0.560	68,000	0.5324	-1.82%
2020-11-30	0	0.550	0.500	0.550	0.520	0.550	88,000	46,060	0.5234	0.550	0.500	0.550	0.520	0.550	88,000	0.5234	0.00%
2020-11-27	0	0.550	0.530	0.550	0.540	0.560	12,000	6,640	0.5533	0.550	0.530	0.550	0.540	0.560	12,000	0.5533	1.85%
2020-11-26	0	0.540	0.530	0.540	0.540	0.540	36,000	19,440	0.5400	0.540	0.530	0.540	0.540	0.540	36,000	0.5400	-1.82%
2020-11-25	0	0.550	0.520	0.550	0.520	0.550	34,506	18,647	0.5404	0.550	0.520	0.550	0.520	0.550	34,506	0.5404	-1.79%
2020-11-24	0	0.560	0.530	0.560	0.520	0.560	32,000	17,400	0.5438	0.560	0.530	0.560	0.520	0.560	32,000	0.5438	0.00%
2020-11-23	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2020-11-20	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-3.45%
2020-11-19	0	0.580	0.520	0.580	0.540	0.580	24,000	13,400	0.5583	0.580	0.520	0.580	0.540	0.580	24,000	0.5583	3.57%
2020-11-18	0	0.560	0.560	0.600	0.500	0.590	188,000	103,300	0.5495	0.560	0.560	0.600	0.500	0.590	188,000	0.5495	7.69%
2020-11-17	0	0.520	0.510	0.550	0.510	0.550	110,000	56,660	0.5151	0.520	0.510	0.550	0.510	0.550	110,000	0.5151	-7.14%
2020-11-16	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2020-11-13	0	0.560	0.530	0.570	0.530	0.560	124,000	67,660	0.5456	0.560	0.530	0.570	0.530	0.560	124,000	0.5456	-1.75%
2020-11-12	0	0.570	0.560	0.570	0.530	0.610	312,000	168,480	0.5400	0.570	0.560	0.570	0.530	0.610	312,000	0.5400	-1.72%
2020-11-11	0	0.580	0.570	0.580	0.580	0.610	264,000	153,900	0.5830	0.580	0.570	0.580	0.580	0.610	264,000	0.5830	-3.33%
2020-11-10	0	0.600	0.570	0.590	0.560	0.630	385,008	227,374	0.5906	0.600	0.570	0.590	0.560	0.630	385,008	0.5906	3.45%
2020-11-09	0	0.580	0.550	0.580	0.550	0.580	182,000	102,520	0.5633	0.580	0.550	0.580	0.550	0.580	182,000	0.5633	1.75%
2020-11-06	0	0.570	0.540	0.570	0.560	0.580	165,000	94,380	0.5720	0.570	0.540	0.570	0.560	0.580	165,000	0.5720	3.64%
2020-11-05	0	0.550	0.520	0.550	0.530	0.560	114,000	61,380	0.5384	0.550	0.520	0.550	0.530	0.560	114,000	0.5384	1.85%
2020-11-04	0	0.540	0.510	0.540	0.510	0.570	516,000	268,800	0.5209	0.540	0.510	0.540	0.510	0.570	516,000	0.5209	-5.26%
2020-11-03	0	0.570	0.520	0.570	0.520	0.580	69,225	37,160	0.5368	0.570	0.520	0.570	0.520	0.580	69,225	0.5368	0.00%
2020-11-02	0	0.570	0.560	0.570	0.550	0.580	62,000	34,540	0.5571	0.570	0.560	0.570	0.550	0.580	62,000	0.5571	1.79%
2020-10-30	0	0.560	0.550	0.560	0.540	0.600	298,000	167,160	0.5609	0.560	0.550	0.560	0.540	0.600	298,000	0.5609	0.00%
2020-10-29	0	0.560	0.530	0.560	0.530	0.590	176,000	96,280	0.5470	0.560	0.530	0.560	0.530	0.590	176,000	0.5470	0.00%
2020-10-28	0	0.560	0.510	0.560	0.520	0.560	376,000	201,840	0.5368	0.560	0.510	0.560	0.520	0.560	376,000	0.5368	-5.08%
2020-10-27	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2020-10-23	0	0.590	0.580	0.590	0.580	0.600	136,000	80,500	0.5919	0.590	0.580	0.590	0.580	0.600	136,000	0.5919	0.00%
2020-10-22	0	0.590	0.540	0.590	0.520	0.600	420,000	234,700	0.5588	0.590	0.540	0.590	0.520	0.600	420,000	0.5588	-3.28%
2020-10-21	0	0.610	0.560	0.610	0.560	0.650	160,000	93,740	0.5859	0.610	0.560	0.610	0.560	0.650	160,000	0.5859	0.00%
2020-10-20	0	0.610	0.580	0.610	0.570	0.610	92,000	54,500	0.5924	0.610	0.580	0.610	0.570	0.610	92,000	0.5924	1.67%
2020-10-19	0	0.600	0.590	0.600	0.590	0.670	446,000	271,060	0.6078	0.600	0.590	0.600	0.590	0.670	446,000	0.6078	-3.23%
2020-10-16	0	0.620	0.610	0.620	0.600	0.650	438,000	270,540	0.6177	0.620	0.610	0.620	0.600	0.650	438,000	0.6177	-3.12%
2020-10-15	0	0.640	0.610	0.640	0.620	0.680	170,000	110,960	0.6527	0.640	0.610	0.640	0.620	0.680	170,000	0.6527	-5.88%
2020-10-14	0	0.680	0.670	0.680	0.630	0.690	830,000	555,660	0.6695	0.680	0.670	0.680	0.630	0.690	830,000	0.6695	4.62%
2020-10-12	0	0.650	0.630	0.650	0.560	0.670	1,124,000	710,340	0.6320	0.650	0.630	0.650	0.560	0.670	1,124,000	0.6320	10.17%
2020-10-09	0	0.590	0.570	0.590	0.590	0.740	1,840,000	1,182,980	0.6429	0.590	0.570	0.590	0.590	0.740	1,840,000	0.6429	-15.71%
2020-10-08	0	0.700	0.680	0.700	0.560	0.740	5,062,000	3,420,800	0.6758	0.700	0.680	0.700	0.560	0.740	5,062,000	0.6758	27.27%
2020-10-07	0	0.550	0.540	0.550	0.500	0.560	2,044,000	1,075,900	0.5264	0.550	0.540	0.550	0.500	0.560	2,044,000	0.5264	10.00%
2020-10-06	0	0.500	0.485	0.500	0.450	0.520	656,000	318,760	0.4859	0.500	0.485	0.500	0.450	0.520	656,000	0.4859	7.53%
2020-10-05	0	0.465	0.410	0.465	0.450	0.465	214,000	98,110	0.4585	0.465	0.410	0.465	0.450	0.465	214,000	0.4585	5.68%
2020-09-30	0	0.440	0.430	0.440	0.430	0.440	114,000	49,340	0.4328	0.440	0.430	0.440	0.430	0.440	114,000	0.4328	1.15%
2020-09-29	0	0.435	0.405	0.435	0.405	0.435	92,000	38,260	0.4159	0.435	0.405	0.435	0.405	0.435	92,000	0.4159	0.00%
2020-09-28	0	0.435	0.410	0.435	0.400	0.445	106,000	46,440	0.4381	0.435	0.410	0.435	0.400	0.445	106,000	0.4381	7.41%
2020-09-25	0	0.405	0.380	0.385	0.400	0.410	98,000	39,360	0.4016	0.405	0.380	0.385	0.400	0.410	98,000	0.4016	-6.90%
2020-09-24	0	0.435	0.400	0.435	0.395	0.460	74,000	29,900	0.4041	0.435	0.400	0.435	0.395	0.460	74,000	0.4041	-1.14%
2020-09-23	0	0.440	0.400	0.440	0.395	0.440	100,000	40,950	0.4095	0.440	0.400	0.440	0.395	0.440	100,000	0.4095	1.15%
2020-09-22	0	0.435	0.405	0.435	0.445	0.450	46,000	20,480	0.4452	0.435	0.405	0.435	0.445	0.450	46,000	0.4452	7.41%
2020-09-21	0	0.405	0.380	0.455	0.360	0.455	60,000	22,540	0.3757	0.405	0.380	0.455	0.360	0.455	60,000	0.3757	5.19%
2020-09-18	0	0.385	0.385	0.430	0.385	0.385	138,000	53,130	0.3850	0.385	0.385	0.430	0.385	0.385	138,000	0.3850	-7.23%
2020-09-17	0	0.415	0.395	0.415	0.365	0.430	56,000	22,070	0.3941	0.415	0.395	0.415	0.365	0.430	56,000	0.3941	-1.19%
2020-09-16	0	0.420	0.405	0.420	0.400	0.435	266,500	111,880	0.4198	0.420	0.405	0.420	0.400	0.435	266,500	0.4198	-1.18%
2020-09-15	0	0.425	0.405	0.440	0.400	0.450	324,000	133,290	0.4114	0.425	0.405	0.440	0.400	0.450	324,000	0.4114	4.94%
2020-09-14	0	0.405	0.350	0.405	0.405	0.465	334,000	146,820	0.4396	0.405	0.350	0.405	0.405	0.465	334,000	0.4396	-7.95%
2020-09-11	0	0.440	0.410	0.440	0.390	0.450	694,000	288,990	0.4164	0.440	0.410	0.440	0.390	0.450	694,000	0.4164	12.82%
2020-09-10	0	0.390	0.385	0.390	0.360	0.395	744,000	278,370	0.3742	0.390	0.385	0.390	0.360	0.395	744,000	0.3742	13.04%
2020-09-09	0	0.345	0.340	0.345	0.330	0.345	176,000	59,780	0.3397	0.345	0.340	0.345	0.330	0.345	176,000	0.3397	4.55%
2020-09-08	0	0.330	0.315	0.330	0.315	0.330	1,248,000	394,960	0.3165	0.330	0.315	0.330	0.315	0.330	1,248,000	0.3165	1.54%
2020-09-07	0	0.325	0.315	0.325	0.315	0.325	466,000	148,490	0.3186	0.325	0.315	0.325	0.315	0.325	466,000	0.3186	3.17%
2020-09-04	0	0.315	0.295	0.315	0.310	0.315	4,000	1,250	0.3125	0.315	0.295	0.315	0.310	0.315	4,000	0.3125	1.61%
2020-09-03	0	0.310	0.295	0.310	0.295	0.310	96,000	28,770	0.2997	0.310	0.295	0.310	0.295	0.310	96,000	0.2997	3.33%
2020-09-02	0	0.300	0.295	0.300	0.300	0.305	310,000	94,410	0.3045	0.300	0.295	0.300	0.300	0.305	310,000	0.3045	-1.64%
2020-09-01	0	0.305	0.300	0.305	0.305	0.310	42,000	12,920	0.3076	0.305	0.300	0.305	0.305	0.310	42,000	0.3076	1.67%
2020-08-31	0	0.300	0.300	0.305	0.300	0.300	22,000	6,600	0.3000	0.300	0.300	0.305	0.300	0.300	22,000	0.3000	-1.64%
2020-08-28	0	0.305	0.295	0.305	0.290	0.305	110,000	33,190	0.3017	0.305	0.295	0.305	0.290	0.305	110,000	0.3017	-3.17%
2020-08-27	0	0.315	0.305	0.315	0.305	0.305	4,000	1,240	0.3100	0.315	0.305	0.315	0.305	0.305	4,000	0.3100	0.00%
2020-08-26	0	0.315	0.300	0.315	0.300	0.315	294,000	89,670	0.3050	0.315	0.300	0.315	0.300	0.315	294,000	0.3050	-1.56%
2020-08-25	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-1.54%
2020-08-24	0	0.325	0.315	0.325	0.325	0.325	10,000	3,250	0.3250	0.325	0.315	0.325	0.325	0.325	10,000	0.3250	0.00%
2020-08-21	0	0.325	0.315	0.325	0.315	0.335	122,861	39,052	0.3179	0.325	0.315	0.325	0.315	0.335	122,861	0.3179	0.00%
2020-08-20	0	0.325	0.315	0.325	0.325	0.325	64,000	20,800	0.3250	0.325	0.315	0.325	0.325	0.325	64,000	0.3250	0.00%
2020-08-19	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2020-08-18	0	0.325	0.310	0.325	0.310	0.335	200,000	63,520	0.3176	0.325	0.310	0.325	0.310	0.335	200,000	0.3176	-1.52%
2020-08-17	0	0.330	0.315	0.330	0.325	0.335	200,000	65,910	0.3296	0.330	0.315	0.330	0.325	0.335	200,000	0.3296	1.54%
2020-08-14	0	0.325	0.315	0.325	0.320	0.335	76,000	24,730	0.3254	0.325	0.315	0.325	0.320	0.335	76,000	0.3254	1.56%
2020-08-13	0	0.320	0.310	0.320	0.305	0.320	304,000	93,320	0.3070	0.320	0.310	0.320	0.305	0.320	304,000	0.3070	4.92%
2020-08-12	0	0.305	0.300	0.305	0.300	0.305	154,000	46,420	0.3014	0.305	0.300	0.305	0.300	0.305	154,000	0.3014	-3.17%
2020-08-11	0	0.315	0.305	0.325	0.315	0.315	6,477	2,030	0.3134	0.315	0.305	0.325	0.315	0.315	6,477	0.3134	-5.97%
2020-08-10	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2020-08-07	0	0.335	0.315	0.335	0.315	0.320	27,200	8,650	0.3180	0.335	0.315	0.335	0.315	0.320	27,200	0.3180	0.00%
2020-08-06	0	0.335	0.305	0.340	0.310	0.335	38,000	12,120	0.3189	0.335	0.305	0.340	0.310	0.335	38,000	0.3189	1.52%
2020-08-05	0	0.330	0.310	0.330	0.320	0.330	12,000	3,860	0.3217	0.330	0.310	0.330	0.320	0.330	12,000	0.3217	3.13%
2020-08-04	0	0.320	0.305	0.320	0.305	0.320	58,000	18,420	0.3176	0.320	0.305	0.320	0.305	0.320	58,000	0.3176	0.00%
2020-08-03	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-3.03%
2020-07-31	0	0.330	0.310	0.330	0.310	0.330	116,000	37,150	0.3203	0.330	0.310	0.330	0.310	0.330	116,000	0.3203	3.13%
2020-07-30	0	0.320	0.300	0.320	0.300	0.320	192,000	57,840	0.3013	0.320	0.300	0.320	0.300	0.320	192,000	0.3013	0.00%
2020-07-29	0	0.320	0.300	0.320	0.300	0.320	56,000	17,020	0.3039	0.320	0.300	0.320	0.300	0.320	56,000	0.3039	0.00%
2020-07-28	0	0.320	0.300	0.320	0.300	0.320	124,477	37,523	0.3014	0.320	0.300	0.320	0.300	0.320	124,477	0.3014	0.00%
2020-07-27	0	0.320	0.300	0.320	0.315	0.320	8,000	2,530	0.3163	0.320	0.300	0.320	0.315	0.320	8,000	0.3163	1.59%
2020-07-24	0	0.315	0.300	0.315	0.315	0.315	2,000	630	0.3150	0.315	0.300	0.315	0.315	0.315	2,000	0.3150	3.28%
2020-07-23	0	0.305	0.300	0.305	0.300	0.305	112,000	34,100	0.3045	0.305	0.300	0.305	0.300	0.305	112,000	0.3045	0.00%
2020-07-22	0	0.305	0.300	0.305	0.300	0.315	44,000	13,410	0.3048	0.305	0.300	0.305	0.300	0.315	44,000	0.3048	-3.17%
2020-07-21	0	0.315	0.310	0.315	0.310	0.320	58,000	18,040	0.3110	0.315	0.310	0.315	0.310	0.320	58,000	0.3110	-1.56%
2020-07-20	0	0.320	0.305	0.320	0.310	0.320	16,000	5,000	0.3125	0.320	0.305	0.320	0.310	0.320	16,000	0.3125	3.23%
2020-07-17	0	0.310	0.305	0.310	0.310	0.310	94,000	29,140	0.3100	0.310	0.305	0.310	0.310	0.310	94,000	0.3100	0.00%
2020-07-16	0	0.310	0.295	0.310	0.290	0.310	236,954	70,947	0.2994	0.310	0.295	0.310	0.290	0.310	236,954	0.2994	0.00%
2020-07-15	0	0.310	0.300	0.310	0.300	0.315	57,000	17,160	0.3011	0.310	0.300	0.310	0.300	0.315	57,000	0.3011	-1.59%
2020-07-14	0	0.315	0.300	0.315	0.305	0.315	14,000	4,300	0.3071	0.315	0.300	0.315	0.305	0.315	14,000	0.3071	-1.56%
2020-07-13	0	0.320	0.310	0.320	0.305	0.325	160,000	49,520	0.3095	0.320	0.310	0.320	0.305	0.325	160,000	0.3095	-1.54%
2020-07-10	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2020-07-09	0	0.325	0.310	0.325	0.280	0.325	658,000	200,870	0.3053	0.325	0.310	0.325	0.280	0.325	658,000	0.3053	10.17%
2020-07-08	0	0.295	0.290	0.295	0.275	0.300	318,200	92,110	0.2895	0.295	0.290	0.295	0.275	0.300	318,200	0.2895	-1.67%
2020-07-07	0	0.300	0.280	0.300	0.315	0.315	2,000	630	0.3150	0.300	0.280	0.300	0.315	0.315	2,000	0.3150	0.00%
2020-07-06	0	0.300	0.290	0.300	0.295	0.310	278,000	83,660	0.3009	0.300	0.290	0.300	0.295	0.310	278,000	0.3009	0.00%
2020-07-03	0	0.300	0.280	0.300	0.275	0.300	202,621	58,048	0.2865	0.300	0.280	0.300	0.275	0.300	202,621	0.2865	1.69%
2020-07-02	0	0.295	0.270	0.295	0.265	0.295	292,000	81,060	0.2776	0.295	0.270	0.295	0.265	0.295	292,000	0.2776	5.36%
2020-06-30	0	0.280	0.270	0.280	0.265	0.280	352,000	97,770	0.2778	0.280	0.270	0.280	0.265	0.280	352,000	0.2778	1.82%
2020-06-29	0	0.275	0.265	0.275	0.265	0.290	32,000	8,640	0.2700	0.275	0.265	0.275	0.265	0.290	32,000	0.2700	-1.79%
2020-06-26	0	0.280	0.270	0.280	0.280	0.280	348,000	97,440	0.2800	0.280	0.270	0.280	0.280	0.280	348,000	0.2800	-3.45%
2020-06-24	0	0.290	0.275	0.290	0.265	0.290	806,000	224,040	0.2780	0.290	0.275	0.290	0.265	0.290	806,000	0.2780	7.41%
2020-06-23	0	0.270	0.265	0.270	0.265	0.270	74,000	19,680	0.2659	0.270	0.265	0.270	0.265	0.270	74,000	0.2659	-1.82%
2020-06-22	0	0.275	0.270	0.275	0.260	0.275	116,000	31,030	0.2675	0.275	0.270	0.275	0.260	0.275	116,000	0.2675	1.85%
2020-06-19	0	0.270	0.265	0.270	0.270	0.275	206,000	55,760	0.2707	0.270	0.265	0.270	0.270	0.275	206,000	0.2707	-3.57%
2020-06-18	0	0.280	0.275	0.280	0.275	0.280	314,000	86,370	0.2751	0.280	0.275	0.280	0.275	0.280	314,000	0.2751	0.00%
2020-06-17	0	0.280	0.270	0.280	0.250	0.285	1,330,000	354,670	0.2667	0.280	0.270	0.280	0.250	0.285	1,330,000	0.2667	0.00%
2020-06-16	0	0.280	0.275	0.280	0.280	0.290	534,000	149,940	0.2808	0.280	0.275	0.280	0.280	0.290	534,000	0.2808	-3.45%
2020-06-15	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-06-12	0	0.290	0.285	0.290	0.285	0.295	86,000	24,700	0.2872	0.290	0.285	0.290	0.285	0.295	86,000	0.2872	-3.33%
2020-06-11	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.290	0.300	0.300	0.300	10,000	0.3000	0.00%
2020-06-10	0	0.300	0.295	0.300	0.300	0.305	138,000	41,430	0.3002	0.300	0.295	0.300	0.300	0.305	138,000	0.3002	0.00%
2020-06-09	0	0.300	0.290	0.300	0.285	0.300	216,000	63,540	0.2942	0.300	0.290	0.300	0.285	0.300	216,000	0.2942	-1.64%
2020-06-08	0	0.305	0.300	0.305	0.290	0.345	932,000	284,450	0.3052	0.305	0.300	0.305	0.290	0.345	932,000	0.3052	1.67%
2020-06-05	0	0.300	0.290	0.300	0.285	0.300	92,000	26,410	0.2871	0.300	0.290	0.300	0.285	0.300	92,000	0.2871	-6.25%
2020-06-04	0	0.320	0.295	0.320	0.290	0.320	142,000	42,320	0.2980	0.320	0.295	0.320	0.290	0.320	142,000	0.2980	4.92%
2020-06-03	0	0.305	0.290	0.305	0.280	0.305	190,000	54,050	0.2845	0.305	0.290	0.305	0.280	0.305	190,000	0.2845	0.00%
2020-06-02	0	0.305	0.285	0.305	0.305	0.315	324,000	100,410	0.3099	0.305	0.285	0.305	0.305	0.315	324,000	0.3099	-3.17%
2020-06-01	0	0.315	0.280	0.315	0.310	0.315	36,000	11,200	0.3111	0.315	0.280	0.315	0.310	0.315	36,000	0.3111	0.00%
2020-05-29	0	0.315	0.290	0.315	0.310	0.315	26,000	8,070	0.3104	0.315	0.290	0.315	0.310	0.315	26,000	0.3104	0.00%
2020-05-28	0	0.315	0.290	0.315	0.285	0.315	46,000	13,440	0.2922	0.315	0.290	0.315	0.285	0.315	46,000	0.2922	-1.56%
2020-05-27	0	0.320	0.280	0.320	0.320	0.320	50,000	16,000	0.3200	0.320	0.280	0.320	0.320	0.320	50,000	0.3200	-1.54%
2020-05-26	0	0.325	0.295	0.325	0.285	0.325	102,000	30,140	0.2955	0.325	0.295	0.325	0.285	0.325	102,000	0.2955	10.17%
2020-05-25	0	0.295	0.285	0.300	0.265	0.330	396,000	109,470	0.2764	0.295	0.285	0.300	0.265	0.330	396,000	0.2764	-3.28%
2020-05-22	0	0.305	0.300	0.305	0.305	0.315	222,000	68,970	0.3107	0.305	0.300	0.305	0.305	0.315	222,000	0.3107	-12.86%
2020-05-21	0	0.350	0.325	0.350	0.335	0.355	60,000	20,140	0.3357	0.350	0.325	0.350	0.335	0.355	60,000	0.3357	1.45%
2020-05-20	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-2.82%
2020-05-19	0	0.355	0.345	0.355	0.345	0.360	36,000	12,630	0.3508	0.355	0.345	0.355	0.345	0.360	36,000	0.3508	-4.05%
2020-05-18	0	0.370	0.325	0.370	0.350	0.370	32,000	11,280	0.3525	0.370	0.325	0.370	0.350	0.370	32,000	0.3525	0.00%
2020-05-15	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	-1.33%
2020-05-14	0	0.375	0.350	0.375	0.390	0.390	2,000	780	0.3900	0.375	0.350	0.375	0.390	0.390	2,000	0.3900	2.74%
2020-05-13	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2020-05-12	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2020-05-11	0	0.365	0.355	0.365	0.355	0.370	198,000	72,220	0.3647	0.365	0.355	0.365	0.355	0.370	198,000	0.3647	1.39%
2020-05-08	0	0.360	0.350	0.360	0.350	0.360	6,000	2,120	0.3533	0.360	0.350	0.360	0.350	0.360	6,000	0.3533	2.86%
2020-05-07	0	0.350	0.350	0.355	0.350	0.355	84,000	29,450	0.3506	0.350	0.350	0.355	0.350	0.355	84,000	0.3506	-6.67%
2020-05-06	0	0.375	0.350	0.375	0.355	0.385	8,000	2,940	0.3675	0.375	0.350	0.375	0.355	0.385	8,000	0.3675	7.14%
2020-05-05	0	0.350	0.345	0.350	0.345	0.350	134,000	46,290	0.3454	0.350	0.345	0.350	0.345	0.350	134,000	0.3454	0.00%
2020-05-04	0	0.350	0.335	0.370	0.345	0.370	251,454	89,159	0.3546	0.350	0.335	0.370	0.345	0.370	251,454	0.3546	-6.67%
2020-04-29	0	0.375	0.360	0.375	0.370	0.375	166,000	61,500	0.3705	0.375	0.360	0.375	0.370	0.375	166,000	0.3705	0.00%
2020-04-28	0	0.375	0.365	0.375	0.365	0.370	58,000	21,450	0.3698	0.375	0.365	0.375	0.365	0.370	58,000	0.3698	0.00%
2020-04-27	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2020-04-24	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-1.32%
2020-04-23	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2020-04-22	0	0.380	0.375	0.380	0.370	0.375	50,000	18,740	0.3748	0.380	0.375	0.380	0.370	0.375	50,000	0.3748	0.00%
2020-04-21	0	0.380	0.370	0.380	0.370	0.380	108,000	40,580	0.3757	0.380	0.370	0.380	0.370	0.380	108,000	0.3757	-3.80%
2020-04-20	0	0.395	0.380	0.395	0.385	0.385	64,000	24,650	0.3852	0.395	0.380	0.395	0.385	0.385	64,000	0.3852	-2.47%
2020-04-17	0	0.405	0.390	0.405	0.390	0.390	39,725	15,476	0.3896	0.405	0.390	0.405	0.390	0.390	39,725	0.3896	1.25%
2020-04-16	0	0.400	0.395	0.400	0.395	0.400	124,000	49,000	0.3952	0.400	0.395	0.400	0.395	0.400	124,000	0.3952	1.27%
2020-04-15	0	0.395	0.380	0.395	0.390	0.395	6,000	2,360	0.3933	0.395	0.380	0.395	0.390	0.395	6,000	0.3933	5.33%
2020-04-14	0	0.375	0.375	0.395	0.375	0.405	110,000	42,150	0.3832	0.375	0.375	0.395	0.375	0.405	110,000	0.3832	-2.60%
2020-04-09	0	0.385	0.400	0.405	0.380	0.410	64,000	25,180	0.3934	0.385	0.400	0.405	0.380	0.410	64,000	0.3934	-6.10%
2020-04-08	0	0.410	0.400	0.410	0.410	0.410	16,000	6,560	0.4100	0.410	0.400	0.410	0.410	0.410	16,000	0.4100	0.00%
2020-04-07	0	0.410	0.400	0.410	0.400	0.410	12,000	4,820	0.4017	0.410	0.400	0.410	0.400	0.410	12,000	0.4017	2.50%
2020-04-06	0	0.400	0.380	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.380	0.400	0.400	0.400	4,000	0.4000	-2.44%
2020-04-03	0	0.410	0.390	0.410	0.380	0.410	14,000	5,510	0.3936	0.410	0.390	0.410	0.380	0.410	14,000	0.3936	-1.20%
2020-04-02	0	0.415	0.375	0.425	0.390	0.415	14,000	5,550	0.3964	0.415	0.375	0.425	0.390	0.415	14,000	0.3964	2.47%
2020-04-01	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2020-03-31	0	0.405	0.390	0.405	0.380	0.410	56,000	21,730	0.3880	0.405	0.390	0.405	0.380	0.410	56,000	0.3880	-1.22%
2020-03-30	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-1.20%
2020-03-27	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2020-03-26	0	0.415	0.400	0.415	0.405	0.425	106,000	43,480	0.4102	0.415	0.400	0.415	0.405	0.425	106,000	0.4102	3.75%
2020-03-25	0	0.400	0.395	0.400	0.395	0.405	44,000	17,620	0.4005	0.400	0.395	0.400	0.395	0.405	44,000	0.4005	-2.44%
2020-03-24	0	0.410	0.405	0.410	0.410	0.410	74,000	30,340	0.4100	0.410	0.405	0.410	0.410	0.410	74,000	0.4100	-1.20%
2020-03-23	0	0.415	0.400	0.415	0.400	0.420	168,000	67,840	0.4038	0.415	0.400	0.415	0.400	0.420	168,000	0.4038	3.75%
2020-03-20	0	0.400	0.400	0.405	0.370	0.415	373,798	146,183	0.3911	0.400	0.400	0.405	0.370	0.415	373,798	0.3911	3.90%
2020-03-19	0	0.385	0.370	0.385	0.385	0.425	662,000	264,720	0.3999	0.385	0.370	0.385	0.385	0.425	662,000	0.3999	-8.33%
2020-03-18	0	0.420	0.405	0.420	0.405	0.425	242,000	100,060	0.4135	0.420	0.405	0.420	0.405	0.425	242,000	0.4135	0.00%
2020-03-17	0	0.420	0.415	0.420	0.415	0.430	308,000	128,960	0.4187	0.420	0.415	0.420	0.415	0.430	308,000	0.4187	-4.55%
2020-03-16	0	0.440	0.415	0.450	0.415	0.425	268,000	111,930	0.4176	0.440	0.415	0.450	0.415	0.425	268,000	0.4176	2.33%
2020-03-13	0	0.430	0.420	0.430	0.410	0.430	86,000	35,880	0.4172	0.430	0.420	0.430	0.410	0.430	86,000	0.4172	-2.27%
2020-03-12	0	0.440	0.425	0.440	0.425	0.455	428,000	184,540	0.4312	0.440	0.425	0.440	0.425	0.455	428,000	0.4312	-4.35%
2020-03-11	0	0.460	0.435	0.460	0.435	0.460	654,000	291,730	0.4461	0.460	0.435	0.460	0.435	0.460	654,000	0.4461	2.22%
2020-03-10	0	0.450	0.440	0.450	0.440	0.450	110,000	48,460	0.4405	0.450	0.440	0.450	0.440	0.450	110,000	0.4405	-1.10%
2020-03-09	0	0.455	0.440	0.455	0.440	0.460	152,000	67,080	0.4413	0.455	0.440	0.455	0.440	0.460	152,000	0.4413	2.25%
2020-03-06	0	0.445	0.425	0.445	0.425	0.440	252,000	107,900	0.4282	0.445	0.425	0.445	0.425	0.440	252,000	0.4282	3.49%
2020-03-05	0	0.430	0.430	0.440	0.425	0.440	228,000	98,280	0.4311	0.430	0.430	0.440	0.425	0.440	228,000	0.4311	1.18%
2020-03-04	0	0.425	0.420	0.425	0.415	0.450	898,000	386,800	0.4307	0.425	0.420	0.425	0.415	0.450	898,000	0.4307	-5.56%
2020-03-03	0	0.450	0.440	0.450	0.435	0.450	62,000	27,180	0.4384	0.450	0.440	0.450	0.435	0.450	62,000	0.4384	0.00%
2020-03-02	0	0.450	0.440	0.450	0.435	0.450	68,000	29,880	0.4394	0.450	0.440	0.450	0.435	0.450	68,000	0.4394	2.27%
2020-02-28	0	0.440	0.435	0.440	0.440	0.450	250,000	110,370	0.4415	0.440	0.435	0.440	0.440	0.450	250,000	0.4415	-3.30%
2020-02-27	0	0.455	0.445	0.455	0.445	0.455	168,000	75,580	0.4499	0.455	0.445	0.455	0.445	0.455	168,000	0.4499	1.11%
2020-02-26	0	0.450	0.440	0.450	0.445	0.450	300,000	134,820	0.4494	0.450	0.440	0.450	0.445	0.450	300,000	0.4494	-2.17%
2020-02-25	0	0.460	0.455	0.460	0.460	0.460	40,000	18,400	0.4600	0.460	0.455	0.460	0.460	0.460	40,000	0.4600	0.00%
2020-02-24	0	0.460	0.455	0.460	0.455	0.460	92,000	42,250	0.4592	0.460	0.455	0.460	0.455	0.460	92,000	0.4592	0.00%
2020-02-21	0	0.460	0.450	0.460	0.450	0.460	98,000	44,140	0.4504	0.460	0.450	0.460	0.450	0.460	98,000	0.4504	0.00%
2020-02-20	0	0.460	0.450	0.460	0.435	0.460	80,000	35,380	0.4423	0.460	0.450	0.460	0.435	0.460	80,000	0.4423	-2.13%
2020-02-19	0	0.470	0.450	0.470	0.450	0.465	158,000	72,390	0.4582	0.470	0.450	0.470	0.450	0.465	158,000	0.4582	0.00%
2020-02-18	0	0.470	0.450	0.470	0.445	0.470	486,000	218,300	0.4492	0.470	0.450	0.470	0.445	0.470	486,000	0.4492	5.62%
2020-02-17	0	0.445	0.435	0.445	0.415	0.460	178,000	76,980	0.4325	0.445	0.435	0.445	0.415	0.460	178,000	0.4325	1.14%
2020-02-14	0	0.440	0.425	0.440	0.430	0.440	66,000	28,830	0.4368	0.440	0.425	0.440	0.430	0.440	66,000	0.4368	-1.12%
2020-02-13	0	0.445	0.435	0.445	0.430	0.445	24,000	10,520	0.4383	0.445	0.435	0.445	0.430	0.445	24,000	0.4383	-1.11%
2020-02-12	0	0.450	0.435	0.450	0.430	0.450	52,000	22,400	0.4308	0.450	0.435	0.450	0.430	0.450	52,000	0.4308	4.65%
2020-02-11	0	0.430	0.425	0.435	0.430	0.440	38,000	16,560	0.4358	0.430	0.425	0.435	0.430	0.440	38,000	0.4358	1.18%
2020-02-10	0	0.425	0.425	0.435	0.425	0.435	108,000	46,040	0.4263	0.425	0.425	0.435	0.425	0.435	108,000	0.4263	0.00%
2020-02-07	0	0.425	0.420	0.425	0.425	0.430	58,000	24,760	0.4269	0.425	0.420	0.425	0.425	0.430	58,000	0.4269	-1.16%
2020-02-06	0	0.430	0.450	0.460	0.415	0.440	294,000	126,660	0.4308	0.430	0.450	0.460	0.415	0.440	294,000	0.4308	1.18%
2020-02-05	0	0.425	0.415	0.425	0.410	0.435	52,000	21,520	0.4138	0.425	0.415	0.425	0.410	0.435	52,000	0.4138	-2.30%
2020-02-04	0	0.435	0.425	0.435	-	-	0	0	-	0.435	0.425	0.435	-	-	0	-	0.00%
2020-02-03	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2020-01-31	0	0.435	0.430	0.435	0.395	0.435	188,000	77,240	0.4109	0.435	0.430	0.435	0.395	0.435	188,000	0.4109	0.00%
2020-01-30	0	0.435	0.410	0.435	0.410	0.440	68,000	28,920	0.4253	0.435	0.410	0.435	0.410	0.440	68,000	0.4253	3.57%
2020-01-29	0	0.420	0.405	0.420	0.400	0.455	144,000	58,980	0.4096	0.420	0.405	0.420	0.400	0.455	144,000	0.4096	-3.45%
2020-01-24	0	0.435	0.410	0.435	0.435	0.435	2,000	870	0.4350	0.435	0.410	0.435	0.435	0.435	2,000	0.4350	-2.25%
2020-01-23	0	0.445	0.440	0.450	0.445	0.470	400,000	178,860	0.4472	0.445	0.440	0.450	0.445	0.470	400,000	0.4472	-1.11%
2020-01-22	0	0.450	0.450	0.455	0.450	0.465	148,000	66,680	0.4505	0.450	0.450	0.455	0.450	0.465	148,000	0.4505	-3.23%
2020-01-21	0	0.465	0.455	0.465	0.460	0.470	18,000	8,300	0.4611	0.465	0.455	0.465	0.460	0.470	18,000	0.4611	-1.06%
2020-01-20	0	0.470	0.450	0.470	0.460	0.475	64,000	30,010	0.4689	0.470	0.450	0.470	0.460	0.475	64,000	0.4689	0.00%
2020-01-17	0	0.470	0.450	0.470	0.450	0.480	94,000	43,240	0.4600	0.470	0.450	0.470	0.450	0.480	94,000	0.4600	0.00%
2020-01-16	0	0.470	0.450	0.470	0.450	0.475	472,000	213,120	0.4515	0.470	0.450	0.470	0.450	0.475	472,000	0.4515	0.00%
2020-01-15	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-1.05%
2020-01-14	0	0.475	0.455	0.475	0.440	0.485	162,000	72,930	0.4502	0.475	0.455	0.475	0.440	0.485	162,000	0.4502	1.06%
2020-01-13	0	0.470	0.450	0.470	0.455	0.470	66,000	30,460	0.4615	0.470	0.450	0.470	0.455	0.470	66,000	0.4615	0.00%
2020-01-10	0	0.470	0.450	0.475	0.450	0.470	204,000	91,850	0.4502	0.470	0.450	0.475	0.450	0.470	204,000	0.4502	-2.08%
2020-01-09	0	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	-1.03%
2020-01-08	0	0.485	0.465	0.485	0.450	0.485	187,225	84,506	0.4514	0.485	0.465	0.485	0.450	0.485	187,225	0.4514	2.11%
2020-01-07	0	0.475	0.460	0.475	0.425	0.490	796,000	346,100	0.4348	0.475	0.460	0.475	0.425	0.490	796,000	0.4348	7.95%
2020-01-06	0	0.440	0.440	0.450	0.440	0.480	220,000	100,100	0.4550	0.440	0.440	0.450	0.440	0.480	220,000	0.4550	-9.28%
2020-01-03	0	0.485	0.485	0.490	0.460	0.490	54,000	25,800	0.4778	0.485	0.485	0.490	0.460	0.490	54,000	0.4778	0.00%
2020-01-02	0	0.485	0.475	0.490	0.460	0.485	38,000	17,580	0.4626	0.485	0.475	0.490	0.460	0.485	38,000	0.4626	-2.02%
2019-12-31	0	0.495	0.470	0.500	0.495	0.530	34,000	17,250	0.5074	0.495	0.470	0.500	0.495	0.530	34,000	0.5074	0.00%
2019-12-30	0	0.495	0.490	0.495	0.490	0.495	518,000	256,340	0.4949	0.495	0.490	0.495	0.490	0.495	518,000	0.4949	0.00%
2019-12-27	0	0.495	0.470	0.495	0.470	0.495	258,000	126,200	0.4891	0.495	0.470	0.495	0.470	0.495	258,000	0.4891	3.13%
2019-12-24	0	0.480	0.470	0.485	0.470	0.480	52,000	24,900	0.4788	0.480	0.470	0.485	0.470	0.480	52,000	0.4788	2.13%
2019-12-23	0	0.470	0.460	0.475	0.445	0.520	594,000	274,670	0.4624	0.470	0.460	0.475	0.445	0.520	594,000	0.4624	-6.00%
2019-12-20	0	0.500	0.490	0.500	0.485	0.540	624,000	319,470	0.5120	0.500	0.490	0.500	0.485	0.540	624,000	0.5120	6.38%
2019-12-19	0	0.470	0.450	0.470	0.450	0.480	116,000	52,260	0.4505	0.470	0.450	0.470	0.450	0.480	116,000	0.4505	4.44%
2019-12-18	0	0.450	0.465	0.470	0.400	0.450	436,000	190,340	0.4366	0.450	0.465	0.470	0.400	0.450	436,000	0.4366	4.65%
2019-12-17	0	0.430	0.400	0.430	0.410	0.430	24,000	9,880	0.4117	0.430	0.400	0.430	0.410	0.430	24,000	0.4117	-1.15%
2019-12-16	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2019-12-13	0	0.435	0.420	0.435	0.400	0.450	530,000	219,960	0.4150	0.435	0.420	0.435	0.400	0.450	530,000	0.4150	7.41%
2019-12-12	0	0.405	0.390	0.405	0.385	0.410	438,000	173,970	0.3972	0.405	0.390	0.405	0.385	0.410	438,000	0.3972	0.00%
2019-12-11	0	0.405	0.395	0.405	0.370	0.405	1,086,000	416,000	0.3831	0.405	0.395	0.405	0.370	0.405	1,086,000	0.3831	1.25%
2019-12-10	0	0.400	0.395	0.400	0.395	0.430	262,000	106,660	0.4071	0.400	0.395	0.400	0.395	0.430	262,000	0.4071	-2.44%
2019-12-09	0	0.410	0.400	0.420	0.370	0.415	724,000	286,230	0.3953	0.410	0.400	0.420	0.370	0.415	724,000	0.3953	-4.65%
2019-12-06	0	0.430	0.425	0.430	0.405	0.430	26,000	10,940	0.4208	0.430	0.425	0.430	0.405	0.430	26,000	0.4208	0.00%
2019-12-05	0	0.430	0.405	0.430	0.410	0.430	16,000	6,760	0.4225	0.430	0.405	0.430	0.410	0.430	16,000	0.4225	1.18%
2019-12-04	0	0.425	0.405	0.430	0.425	0.440	146,000	62,710	0.4295	0.425	0.405	0.430	0.425	0.440	146,000	0.4295	-2.30%
2019-12-03	0	0.435	0.405	0.440	0.400	0.440	164,000	66,590	0.4060	0.435	0.405	0.440	0.400	0.440	164,000	0.4060	3.57%
2019-12-02	0	0.420	0.410	0.420	0.400	0.420	38,000	15,570	0.4097	0.420	0.410	0.420	0.400	0.420	38,000	0.4097	0.00%
2019-11-29	0	0.420	0.415	0.420	0.405	0.420	22,000	9,150	0.4159	0.420	0.415	0.420	0.405	0.420	22,000	0.4159	0.00%
2019-11-28	0	0.420	0.405	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.405	0.420	0.420	0.420	2,000	0.4200	0.00%
2019-11-27	0	0.420	0.410	0.430	0.405	0.435	212,000	87,410	0.4123	0.420	0.410	0.430	0.405	0.435	212,000	0.4123	1.20%
2019-11-26	0	0.415	0.415	0.430	0.410	0.425	334,000	138,970	0.4161	0.415	0.415	0.430	0.410	0.425	334,000	0.4161	-6.74%
2019-11-25	0	0.445	0.440	0.445	0.405	0.465	1,730,000	742,810	0.4294	0.445	0.440	0.445	0.405	0.465	1,730,000	0.4294	-5.32%
2019-11-22	0	0.470	0.465	0.470	0.440	0.470	130,954	60,291	0.4604	0.470	0.465	0.470	0.440	0.470	130,954	0.4604	-2.08%
2019-11-21	0	0.480	0.465	0.480	0.480	0.480	42,000	20,130	0.4793	0.480	0.465	0.480	0.480	0.480	42,000	0.4793	0.00%
2019-11-20	0	0.480	0.465	0.480	0.465	0.480	26,000	12,320	0.4738	0.480	0.465	0.480	0.465	0.480	26,000	0.4738	0.00%
2019-11-19	0	0.480	0.465	0.485	0.465	0.490	360,000	168,550	0.4682	0.480	0.465	0.485	0.465	0.490	360,000	0.4682	0.00%
2019-11-18	0	0.480	0.470	0.480	0.480	0.500	178,000	87,200	0.4899	0.480	0.470	0.480	0.480	0.500	178,000	0.4899	0.00%
2019-11-15	0	0.480	0.475	0.480	0.470	0.485	74,000	35,520	0.4800	0.480	0.475	0.480	0.470	0.485	74,000	0.4800	-2.04%
2019-11-14	0	0.490	0.470	0.490	0.470	0.490	148,000	69,700	0.4709	0.490	0.470	0.490	0.470	0.490	148,000	0.4709	-1.01%
2019-11-13	0	0.495	0.465	0.495	0.480	0.495	198,000	95,080	0.4802	0.495	0.465	0.495	0.480	0.495	198,000	0.4802	-1.00%
2019-11-12	0	0.500	0.485	0.500	0.470	0.500	86,000	41,490	0.4824	0.500	0.485	0.500	0.470	0.500	86,000	0.4824	0.00%
2019-11-11	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2019-11-08	0	0.500	0.495	0.500	0.495	0.500	8,000	3,970	0.4963	0.500	0.495	0.500	0.495	0.500	8,000	0.4963	0.00%
2019-11-07	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2019-11-06	0	0.500	0.490	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.490	0.500	0.500	0.500	50,000	0.5000	0.00%
2019-11-05	0	0.500	0.480	0.500	0.480	0.500	10,000	4,870	0.4870	0.500	0.480	0.500	0.480	0.500	10,000	0.4870	0.00%
2019-11-04	0	0.500	0.480	0.500	0.480	0.500	106,000	52,100	0.4915	0.500	0.480	0.500	0.480	0.500	106,000	0.4915	0.00%
2019-11-01	0	0.500	0.480	0.500	0.500	0.500	58,000	29,000	0.5000	0.500	0.480	0.500	0.500	0.500	58,000	0.5000	0.00%
2019-10-31	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.480	0.500	0.500	0.500	2,000	0.5000	1.01%
2019-10-30	0	0.495	0.485	0.500	0.465	0.510	226,000	110,490	0.4889	0.495	0.485	0.500	0.465	0.510	226,000	0.4889	-1.00%
2019-10-29	0	0.500	0.495	0.500	0.475	0.500	78,000	38,110	0.4886	0.500	0.495	0.500	0.475	0.500	78,000	0.4886	1.01%
2019-10-28	0	0.495	0.470	0.495	0.460	0.495	104,000	48,860	0.4698	0.495	0.470	0.495	0.460	0.495	104,000	0.4698	0.00%
2019-10-25	0	0.495	0.490	0.495	0.480	0.520	64,000	31,420	0.4909	0.495	0.490	0.495	0.480	0.520	64,000	0.4909	2.06%
2019-10-24	0	0.485	0.475	0.485	0.490	0.490	4,000	1,960	0.4900	0.485	0.475	0.485	0.490	0.490	4,000	0.4900	-2.02%
2019-10-23	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	-1.00%
2019-10-22	0	0.500	0.475	0.510	0.500	0.500	6,000	3,000	0.5000	0.500	0.475	0.510	0.500	0.500	6,000	0.5000	-3.85%
2019-10-21	0	0.520	0.495	0.520	0.510	0.520	126,000	65,040	0.5162	0.520	0.495	0.520	0.510	0.520	126,000	0.5162	5.05%
2019-10-18	0	0.495	0.480	0.495	0.480	0.495	10,000	4,860	0.4860	0.495	0.480	0.495	0.480	0.495	10,000	0.4860	1.02%
2019-10-17	0	0.490	0.475	0.495	0.490	0.490	56,000	27,440	0.4900	0.490	0.475	0.495	0.490	0.490	56,000	0.4900	-3.92%
2019-10-16	0	0.510	0.490	0.510	0.490	0.510	70,000	34,370	0.4910	0.510	0.490	0.510	0.490	0.510	70,000	0.4910	2.00%
2019-10-15	0	0.500	0.490	0.500	0.500	0.500	40,000	20,000	0.5000	0.500	0.490	0.500	0.500	0.500	40,000	0.5000	-3.85%
2019-10-14	0	0.520	0.520	0.550	0.490	0.520	28,000	14,120	0.5043	0.520	0.520	0.550	0.490	0.520	28,000	0.5043	6.12%
2019-10-11	0	0.490	0.480	0.490	0.470	0.490	244,000	115,920	0.4751	0.490	0.480	0.490	0.470	0.490	244,000	0.4751	2.08%
2019-10-10	0	0.480	0.475	0.480	0.470	0.485	82,000	38,600	0.4707	0.480	0.475	0.480	0.470	0.485	82,000	0.4707	-2.04%
2019-10-09	0	0.490	0.475	0.490	0.470	0.500	88,000	41,920	0.4764	0.490	0.475	0.490	0.470	0.500	88,000	0.4764	1.03%
2019-10-08	0	0.485	0.455	0.485	0.485	0.485	8,000	3,880	0.4850	0.485	0.455	0.485	0.485	0.485	8,000	0.4850	-6.73%
2019-10-04	0	0.520	0.500	0.530	0.500	0.530	277,580	140,142	0.5049	0.520	0.500	0.530	0.500	0.530	277,580	0.5049	-3.70%
2019-10-03	0	0.540	0.510	0.550	0.510	0.540	70,000	35,880	0.5126	0.540	0.510	0.550	0.510	0.540	70,000	0.5126	3.85%
2019-10-02	0	0.520	0.510	0.520	0.510	0.520	30,000	15,340	0.5113	0.520	0.510	0.520	0.510	0.520	30,000	0.5113	0.00%
2019-09-30	0	0.520	0.500	0.520	0.500	0.550	102,000	51,100	0.5010	0.520	0.500	0.520	0.500	0.550	102,000	0.5010	1.96%
2019-09-27	0	0.510	0.500	0.510	0.500	0.510	170,000	85,140	0.5008	0.510	0.500	0.510	0.500	0.510	170,000	0.5008	0.00%
2019-09-26	0	0.510	0.500	0.510	0.500	0.520	234,477	117,328	0.5004	0.510	0.500	0.510	0.500	0.520	234,477	0.5004	0.00%
2019-09-25	0	0.510	0.500	0.510	0.500	0.520	367,431	183,966	0.5007	0.510	0.500	0.510	0.500	0.520	367,431	0.5007	2.00%
2019-09-24	0	0.500	0.480	0.500	0.470	0.520	138,000	67,430	0.4886	0.500	0.480	0.500	0.470	0.520	138,000	0.4886	1.01%
2019-09-23	0	0.495	0.480	0.495	0.480	0.495	72,000	34,640	0.4811	0.495	0.480	0.495	0.480	0.495	72,000	0.4811	0.00%
2019-09-20	0	0.495	0.485	0.520	0.485	0.520	24,000	11,940	0.4975	0.495	0.485	0.520	0.485	0.520	24,000	0.4975	-1.00%
2019-09-19	0	0.500	0.485	0.500	0.480	0.520	228,236	112,969	0.4950	0.500	0.485	0.500	0.480	0.520	228,236	0.4950	0.00%
2019-09-18	0	0.500	0.480	0.500	0.480	0.520	294,000	142,810	0.4857	0.500	0.480	0.500	0.480	0.520	294,000	0.4857	2.04%
2019-09-17	0	0.490	0.490	0.500	0.480	0.520	760,000	375,090	0.4935	0.490	0.490	0.500	0.480	0.520	760,000	0.4935	-14.04%
2019-09-16	0	0.570	0.530	0.570	0.540	0.580	184,000	104,100	0.5658	0.570	0.530	0.570	0.540	0.580	184,000	0.5658	0.00%
2019-09-13	0	0.570	0.530	0.570	0.550	0.570	160,000	88,500	0.5531	0.570	0.530	0.570	0.550	0.570	160,000	0.5531	9.62%
2019-09-12	0	0.520	0.520	0.530	0.460	0.590	1,032,000	570,510	0.5528	0.520	0.520	0.530	0.460	0.590	1,032,000	0.5528	5.05%
2019-09-11	0	0.495	0.485	0.500	0.485	0.510	148,000	73,580	0.4972	0.495	0.485	0.500	0.485	0.510	148,000	0.4972	-4.81%
2019-09-10	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.485	0.520	0.520	0.520	2,000	0.5200	1.96%
2019-09-09	0	0.510	0.480	0.510	0.485	0.520	98,000	47,900	0.4888	0.510	0.480	0.510	0.485	0.520	98,000	0.4888	-1.92%
2019-09-06	0	0.520	0.510	0.520	0.520	0.550	108,000	57,180	0.5294	0.520	0.510	0.520	0.520	0.550	108,000	0.5294	-1.89%
2019-09-05	0	0.530	0.500	0.530	0.510	0.530	74,000	38,680	0.5227	0.530	0.500	0.530	0.510	0.530	74,000	0.5227	1.92%
2019-09-04	0	0.520	0.490	0.520	0.480	0.520	148,000	72,930	0.4928	0.520	0.490	0.520	0.480	0.520	148,000	0.4928	4.00%
2019-09-03	0	0.500	0.480	0.500	0.495	0.500	32,000	15,870	0.4959	0.500	0.480	0.500	0.495	0.500	32,000	0.4959	0.00%
2019-09-02	0	0.500	0.470	0.500	0.475	0.500	256,000	121,860	0.4760	0.500	0.470	0.500	0.475	0.500	256,000	0.4760	0.00%
2019-08-30	0	0.500	0.485	0.500	0.480	0.510	128,000	61,780	0.4827	0.500	0.485	0.500	0.480	0.510	128,000	0.4827	0.00%
2019-08-29	0	0.500	0.485	0.500	0.500	0.500	98,000	49,000	0.5000	0.500	0.485	0.500	0.500	0.500	98,000	0.5000	0.00%
2019-08-28	0	0.500	0.480	0.500	0.480	0.510	72,000	35,740	0.4964	0.500	0.480	0.500	0.480	0.510	72,000	0.4964	0.00%
2019-08-27	0	0.500	0.480	0.500	0.480	0.500	176,000	86,300	0.4903	0.500	0.480	0.500	0.480	0.500	176,000	0.4903	2.04%
2019-08-26	0	0.490	0.475	0.500	0.475	0.510	110,000	54,090	0.4917	0.490	0.475	0.500	0.475	0.510	110,000	0.4917	3.16%
2019-08-23	0	0.475	0.470	0.475	0.475	0.520	906,000	444,400	0.4905	0.475	0.470	0.475	0.475	0.520	906,000	0.4905	-8.65%
2019-08-22	0	0.520	0.500	0.520	0.450	0.520	954,000	475,430	0.4984	0.520	0.500	0.520	0.450	0.520	954,000	0.4984	11.83%
2019-08-21	0	0.465	0.465	0.475	0.440	0.485	132,000	61,970	0.4695	0.465	0.465	0.475	0.440	0.485	132,000	0.4695	0.00%
2019-08-20	0	0.465	0.460	0.465	0.445	0.495	542,000	259,740	0.4792	0.465	0.460	0.465	0.445	0.495	542,000	0.4792	-5.10%
2019-08-19	0	0.490	0.490	0.495	0.455	0.495	161,402	78,461	0.4861	0.490	0.490	0.495	0.455	0.495	161,402	0.4861	5.38%
2019-08-16	0	0.465	0.460	0.475	0.440	0.480	318,000	146,160	0.4596	0.465	0.460	0.475	0.440	0.480	318,000	0.4596	3.33%
2019-08-15	0	0.450	0.445	0.450	0.440	0.465	222,000	99,620	0.4487	0.450	0.445	0.450	0.440	0.465	222,000	0.4487	2.27%
2019-08-14	0	0.440	0.435	0.440	0.435	0.465	264,000	117,210	0.4440	0.440	0.435	0.440	0.435	0.465	264,000	0.4440	-5.38%
2019-08-13	0	0.465	0.460	0.465	0.460	0.490	222,000	103,830	0.4677	0.465	0.460	0.465	0.460	0.490	222,000	0.4677	-5.10%
2019-08-12	0	0.490	0.450	0.490	0.460	0.495	98,000	47,210	0.4817	0.490	0.450	0.490	0.460	0.495	98,000	0.4817	2.08%
2019-08-09	0	0.480	0.455	0.480	0.460	0.490	122,000	57,780	0.4736	0.480	0.455	0.480	0.460	0.490	122,000	0.4736	6.67%
2019-08-08	0	0.450	0.440	0.460	0.435	0.460	436,000	195,410	0.4482	0.450	0.440	0.460	0.435	0.460	436,000	0.4482	-3.23%
2019-08-07	0	0.465	0.430	0.465	0.400	0.475	804,000	336,190	0.4181	0.465	0.430	0.465	0.400	0.475	804,000	0.4181	4.49%
2019-08-06	0	0.445	0.440	0.445	0.440	0.465	162,000	73,080	0.4511	0.445	0.440	0.445	0.440	0.465	162,000	0.4511	-6.32%
2019-08-05	0	0.475	0.470	0.475	0.480	0.500	96,000	47,360	0.4933	0.475	0.470	0.475	0.480	0.500	96,000	0.4933	-5.00%
2019-08-02	0	0.500	0.500	0.510	0.480	0.560	736,000	382,280	0.5194	0.500	0.500	0.510	0.480	0.560	736,000	0.5194	-1.96%
2019-08-01	0	0.510	0.480	0.510	0.500	0.510	210,000	105,200	0.5010	0.510	0.480	0.510	0.500	0.510	210,000	0.5010	4.08%
2019-07-31	0	0.490	0.470	0.495	0.470	0.490	16,000	7,640	0.4775	0.490	0.470	0.495	0.470	0.490	16,000	0.4775	-2.00%
2019-07-30	0	0.500	0.470	0.500	0.500	0.510	110,000	55,080	0.5007	0.500	0.470	0.500	0.500	0.510	110,000	0.5007	4.17%
2019-07-29	0	0.480	0.465	0.480	0.460	0.480	78,000	37,400	0.4795	0.480	0.465	0.480	0.460	0.480	78,000	0.4795	2.13%
2019-07-26	0	0.470	0.460	0.520	0.460	0.490	280,000	133,960	0.4784	0.470	0.460	0.520	0.460	0.490	280,000	0.4784	-9.62%
2019-07-25	0	0.520	0.500	0.520	0.480	0.560	1,468,000	747,590	0.5093	0.520	0.500	0.520	0.480	0.560	1,468,000	0.5093	8.33%
2019-07-24	0	0.480	0.480	0.490	0.460	0.480	58,000	27,230	0.4695	0.480	0.480	0.490	0.460	0.480	58,000	0.4695	-2.04%
2019-07-23	0	0.490	0.460	0.490	0.490	0.490	50,000	24,500	0.4900	0.490	0.460	0.490	0.490	0.490	50,000	0.4900	-1.01%
2019-07-22	0	0.495	0.470	0.495	0.480	0.510	14,000	6,780	0.4843	0.495	0.470	0.495	0.480	0.510	14,000	0.4843	3.13%
2019-07-19	0	0.480	0.465	0.480	0.480	0.485	60,000	28,810	0.4802	0.480	0.465	0.480	0.480	0.485	60,000	0.4802	-1.03%
2019-07-18	0	0.485	0.470	0.485	0.460	0.500	276,000	128,990	0.4674	0.485	0.470	0.485	0.460	0.500	276,000	0.4674	-3.00%
2019-07-17	0	0.500	0.480	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.480	0.500	0.500	0.500	4,000	0.5000	-1.96%
2019-07-16	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2019-07-15	0	0.510	0.470	0.510	0.470	0.510	94,000	45,000	0.4787	0.510	0.470	0.510	0.470	0.510	94,000	0.4787	2.00%
2019-07-12	0	0.500	0.475	0.500	0.495	0.500	50,000	24,950	0.4990	0.500	0.475	0.500	0.495	0.500	50,000	0.4990	0.00%
2019-07-11	0	0.500	0.475	0.500	0.475	0.500	132,000	65,470	0.4960	0.500	0.475	0.500	0.475	0.500	132,000	0.4960	4.17%
2019-07-10	0	0.480	0.470	0.485	0.470	0.495	106,000	50,050	0.4722	0.480	0.470	0.485	0.470	0.495	106,000	0.4722	0.00%
2019-07-09	0	0.480	0.475	0.500	0.480	0.490	106,000	51,090	0.4820	0.480	0.475	0.500	0.480	0.490	106,000	0.4820	-4.00%
2019-07-08	0	0.500	0.465	0.500	0.485	0.500	52,000	25,850	0.4971	0.500	0.465	0.500	0.485	0.500	52,000	0.4971	3.09%
2019-07-05	0	0.485	0.470	0.500	0.465	0.495	312,000	147,050	0.4713	0.485	0.470	0.500	0.465	0.495	312,000	0.4713	-3.00%
2019-07-04	0	0.500	0.495	0.510	0.495	0.520	158,000	78,890	0.4993	0.500	0.495	0.510	0.495	0.520	158,000	0.4993	2.04%
2019-07-03	0	0.490	0.490	0.530	0.490	0.520	1,050,000	522,940	0.4980	0.490	0.490	0.530	0.490	0.520	1,050,000	0.4980	-10.91%
2019-07-02	0	0.550	0.530	0.550	0.495	0.570	470,000	255,610	0.5439	0.550	0.530	0.550	0.495	0.570	470,000	0.5439	5.77%
2019-06-28	0	0.520	0.500	0.520	0.460	0.580	58,000	29,720	0.5124	0.520	0.500	0.520	0.460	0.580	58,000	0.5124	1.96%
2019-06-27	0	0.510	0.495	0.520	0.510	0.530	32,000	16,560	0.5175	0.510	0.495	0.520	0.510	0.530	32,000	0.5175	2.00%
2019-06-26	0	0.500	0.495	0.500	0.500	0.500	68,000	34,020	0.5003	0.500	0.495	0.500	0.500	0.500	68,000	0.5003	2.04%
2019-06-25	0	0.490	0.490	0.510	0.490	0.500	50,000	24,580	0.4916	0.490	0.490	0.510	0.490	0.500	50,000	0.4916	-3.92%
2019-06-24	0	0.510	0.490	0.530	0.490	0.520	76,000	39,160	0.5153	0.510	0.490	0.530	0.490	0.520	76,000	0.5153	0.00%
2019-06-21	0	0.510	0.500	0.520	0.500	0.510	98,000	49,720	0.5073	0.510	0.500	0.520	0.500	0.510	98,000	0.5073	-1.92%
2019-06-20	0	0.520	0.510	0.520	0.510	0.530	118,954	60,868	0.5117	0.520	0.510	0.520	0.510	0.530	118,954	0.5117	4.00%
2019-06-19	0	0.500	0.490	0.500	0.490	0.530	166,000	81,980	0.4939	0.500	0.490	0.500	0.490	0.530	166,000	0.4939	2.04%
2019-06-18	0	0.490	0.490	0.500	0.490	0.490	102,000	49,980	0.4900	0.490	0.490	0.500	0.490	0.490	102,000	0.4900	-2.00%
2019-06-17	0	0.500	0.495	0.500	0.485	0.500	98,477	48,894	0.4965	0.500	0.495	0.500	0.485	0.500	98,477	0.4965	0.00%
2019-06-14	0	0.500	0.480	0.500	0.480	0.540	458,000	231,880	0.5063	0.500	0.480	0.500	0.480	0.540	458,000	0.5063	-7.41%
2019-06-13	0	0.540	0.540	0.550	0.540	0.540	54,000	29,060	0.5381	0.540	0.540	0.550	0.540	0.540	54,000	0.5381	-1.82%
2019-06-12	0	0.550	0.530	0.550	0.530	0.550	102,000	55,300	0.5422	0.550	0.530	0.550	0.530	0.550	102,000	0.5422	0.00%
2019-06-11	0	0.550	0.550	0.580	0.540	0.600	672,000	380,640	0.5664	0.550	0.550	0.580	0.540	0.600	672,000	0.5664	-6.78%
2019-06-10	0	0.590	0.560	0.590	0.560	0.600	158,000	91,900	0.5816	0.590	0.560	0.590	0.560	0.600	158,000	0.5816	5.36%
2019-06-06	0	0.560	0.550	0.570	0.560	0.560	120,000	67,200	0.5600	0.560	0.550	0.570	0.560	0.560	120,000	0.5600	3.70%
2019-06-05	0	0.540	0.540	0.560	0.540	0.560	270,000	150,380	0.5570	0.540	0.540	0.560	0.540	0.560	270,000	0.5570	-3.57%
2019-06-04	0	0.560	0.550	0.560	0.560	0.590	260,000	146,260	0.5625	0.560	0.550	0.560	0.560	0.590	260,000	0.5625	-6.67%
2019-06-03	0	0.600	0.580	0.600	0.590	0.630	38,000	22,600	0.5947	0.600	0.580	0.600	0.590	0.630	38,000	0.5947	0.00%
2019-05-31	0	0.600	0.590	0.600	0.590	0.600	18,000	10,640	0.5911	0.600	0.590	0.600	0.590	0.600	18,000	0.5911	1.69%
2019-05-30	0	0.590	0.580	0.600	0.580	0.590	12,000	7,060	0.5883	0.590	0.580	0.600	0.580	0.590	12,000	0.5883	1.72%
2019-05-29	0	0.580	0.570	0.580	0.570	0.610	120,000	69,620	0.5802	0.580	0.570	0.580	0.570	0.610	120,000	0.5802	0.00%
2019-05-28	0	0.580	0.580	0.590	0.580	0.590	70,000	40,740	0.5820	0.580	0.580	0.590	0.580	0.590	70,000	0.5820	-1.69%
2019-05-27	0	0.590	0.590	0.600	0.570	0.590	42,000	24,280	0.5781	0.590	0.590	0.600	0.570	0.590	42,000	0.5781	0.00%
2019-05-24	0	0.590	0.580	0.590	0.590	0.600	14,000	8,300	0.5929	0.590	0.580	0.590	0.590	0.600	14,000	0.5929	0.00%
2019-05-23	0	0.590	0.580	0.590	0.580	0.600	102,000	59,560	0.5839	0.590	0.580	0.590	0.580	0.600	102,000	0.5839	0.00%
2019-05-22	0	0.590	0.580	0.590	0.580	0.620	206,000	123,480	0.5994	0.590	0.580	0.590	0.580	0.620	206,000	0.5994	-1.67%
2019-05-21	0	0.600	0.570	0.600	0.560	0.600	362,000	211,020	0.5829	0.600	0.570	0.600	0.560	0.600	362,000	0.5829	-1.64%
2019-05-20	0	0.610	0.600	0.610	0.580	0.610	418,000	248,680	0.5949	0.610	0.600	0.610	0.580	0.610	418,000	0.5949	3.39%
2019-05-17	0	0.590	0.580	0.600	0.580	0.620	492,000	299,300	0.6083	0.590	0.580	0.600	0.580	0.620	492,000	0.6083	0.00%
2019-05-16	0	0.590	0.580	0.590	0.580	0.610	343,225	202,421	0.5898	0.590	0.580	0.590	0.580	0.610	343,225	0.5898	0.00%
2019-05-15	0	0.590	0.590	0.600	0.560	0.610	1,164,000	683,440	0.5871	0.590	0.590	0.600	0.560	0.610	1,164,000	0.5871	1.72%
2019-05-14	0	0.580	0.560	0.580	0.540	0.650	3,060,000	1,715,700	0.5607	0.580	0.560	0.580	0.540	0.650	3,060,000	0.5607	-10.77%
2019-05-10	0	0.650	0.630	0.660	0.610	0.690	476,000	305,160	0.6411	0.650	0.630	0.660	0.610	0.690	476,000	0.6411	3.17%
2019-05-09	0	0.630	0.630	0.650	0.600	0.660	1,230,000	763,280	0.6206	0.630	0.630	0.650	0.600	0.660	1,230,000	0.6206	-1.56%
2019-05-08	0	0.640	0.640	0.660	0.630	0.690	846,000	560,540	0.6626	0.640	0.640	0.660	0.630	0.690	846,000	0.6626	-7.25%
2019-05-07	0	0.690	0.690	0.700	0.690	0.730	1,170,000	827,680	0.7074	0.690	0.690	0.700	0.690	0.730	1,170,000	0.7074	0.00%
2019-05-06	0	0.690	0.690	0.710	0.690	0.760	1,724,000	1,221,120	0.7083	0.690	0.690	0.710	0.690	0.760	1,724,000	0.7083	-11.54%
2019-05-03	0	0.780	0.780	0.790	0.730	0.810	1,418,000	1,104,720	0.7791	0.780	0.780	0.790	0.730	0.810	1,418,000	0.7791	5.41%
2019-05-02	0	0.740	0.720	0.740	0.710	0.740	380,000	275,100	0.7239	0.740	0.720	0.740	0.710	0.740	380,000	0.7239	4.23%
2019-04-30	0	0.710	0.710	0.730	0.660	0.750	1,066,000	757,100	0.7102	0.710	0.710	0.730	0.660	0.750	1,066,000	0.7102	-4.05%
2019-04-29	0	0.740	0.740	0.760	0.730	0.770	602,000	450,020	0.7475	0.740	0.740	0.760	0.730	0.770	602,000	0.7475	-3.90%
2019-04-26	0	0.770	0.770	0.780	0.760	0.800	640,000	497,180	0.7768	0.770	0.770	0.780	0.760	0.800	640,000	0.7768	-1.28%
2019-04-25	0	0.780	0.770	0.780	0.740	0.840	5,938,000	4,726,800	0.7960	0.780	0.770	0.780	0.740	0.840	5,938,000	0.7960	2.63%
2019-04-24	0	0.760	0.750	0.760	0.730	0.850	3,306,000	2,642,200	0.7992	0.760	0.750	0.760	0.730	0.850	3,306,000	0.7992	-5.00%
2019-04-23	0	0.800	0.800	0.810	0.780	0.970	19,708,414	16,570,631	0.8408	0.800	0.800	0.810	0.780	0.970	19,708,414	0.8408	-14.89%
2019-04-18	0	0.940	0.940	0.950	0.940	1.190	29,238,847	31,796,777	1.0875	0.940	0.940	0.950	0.940	1.190	29,238,847	1.0875	0.00%
2019-04-17	0	0.940	0.920	0.940	0.820	0.970	2,370,000	2,170,060	0.9156	0.940	0.920	0.940	0.820	0.970	2,370,000	0.9156	9.30%
2019-04-16	0	0.860	0.860	0.870	0.720	0.880	714,000	566,720	0.7937	0.860	0.860	0.870	0.720	0.880	714,000	0.7937	19.44%
2019-04-15	0	0.720	0.720	0.760	0.720	0.750	56,000	41,400	0.7393	0.720	0.720	0.760	0.720	0.750	56,000	0.7393	0.00%
2019-04-12	0	0.720	0.720	0.760	0.720	0.740	22,000	15,980	0.7264	0.720	0.720	0.760	0.720	0.740	22,000	0.7264	0.00%
2019-04-11	0	0.720	0.720	0.760	0.720	0.750	22,000	16,000	0.7273	0.720	0.720	0.760	0.720	0.750	22,000	0.7273	-5.26%
2019-04-10	0	0.760	0.740	0.760	0.760	0.760	6,000	4,560	0.7600	0.760	0.740	0.760	0.760	0.760	6,000	0.7600	0.00%
2019-04-09	0	0.760	0.750	0.760	0.740	0.760	124,000	92,920	0.7494	0.760	0.750	0.760	0.740	0.760	124,000	0.7494	2.70%
2019-04-08	0	0.740	0.740	0.760	0.740	0.770	232,000	176,240	0.7597	0.740	0.740	0.760	0.740	0.770	232,000	0.7597	-3.90%
2019-04-04	0	0.770	0.770	0.790	0.770	0.780	184,000	142,480	0.7743	0.770	0.770	0.790	0.770	0.780	184,000	0.7743	-3.75%
2019-04-03	0	0.800	0.780	0.800	0.800	0.820	14,000	11,320	0.8086	0.800	0.780	0.800	0.800	0.820	14,000	0.8086	-1.23%
2019-04-02	0	0.810	0.800	0.810	0.810	0.810	8,000	6,480	0.8100	0.810	0.800	0.810	0.810	0.810	8,000	0.8100	-1.22%
2019-04-01	0	0.820	0.820	0.850	0.820	0.850	68,000	57,320	0.8429	0.820	0.820	0.850	0.820	0.850	68,000	0.8429	-2.38%
2019-03-29	0	0.840	0.820	0.840	0.820	0.840	140,000	115,440	0.8246	0.840	0.820	0.840	0.820	0.840	140,000	0.8246	0.00%
2019-03-28	0	0.840	0.820	0.840	0.810	0.850	170,000	139,700	0.8218	0.840	0.820	0.840	0.810	0.850	170,000	0.8218	3.70%
2019-03-27	0	0.810	0.780	0.810	0.780	0.820	104,000	82,260	0.7910	0.810	0.780	0.810	0.780	0.820	104,000	0.7910	2.53%
2019-03-26	0	0.790	0.790	0.830	0.790	0.790	10,000	7,900	0.7900	0.790	0.790	0.830	0.790	0.790	10,000	0.7900	-4.82%
2019-03-25	0	0.830	0.830	0.840	0.800	0.850	278,995	229,996	0.8244	0.830	0.830	0.840	0.800	0.850	278,995	0.8244	1.22%
2019-03-22	0	0.820	0.670	0.840	0.820	0.850	112,000	92,440	0.8254	0.820	0.670	0.840	0.820	0.850	112,000	0.8254	-2.38%
2019-03-21	0	0.840	0.840	0.900	0.840	0.850	12,000	10,140	0.8450	0.840	0.840	0.900	0.840	0.850	12,000	0.8450	0.00%
2019-03-20	0	0.840	0.820	0.850	0.840	0.880	170,000	144,920	0.8525	0.840	0.820	0.850	0.840	0.880	170,000	0.8525	-3.45%
2019-03-19	0	0.870	0.850	0.870	0.850	0.880	98,855	84,769	0.8575	0.870	0.850	0.870	0.850	0.880	98,855	0.8575	1.16%
2019-03-18	0	0.860	0.860	0.870	0.860	0.880	69,607	60,677	0.8717	0.860	0.860	0.870	0.860	0.880	69,607	0.8717	-2.27%
2019-03-15	0	0.880	0.860	0.880	0.860	0.880	138,000	120,620	0.8741	0.880	0.860	0.880	0.860	0.880	138,000	0.8741	0.00%
2019-03-14	0	0.880	0.870	0.880	0.870	0.920	135,750	121,027	0.8915	0.880	0.870	0.880	0.870	0.920	135,750	0.8915	0.00%
2019-03-13	0	0.880	0.870	0.890	0.880	0.890	12,000	10,580	0.8817	0.880	0.870	0.890	0.880	0.890	12,000	0.8817	-1.12%
2019-03-12	0	0.890	0.860	0.890	0.850	0.900	80,000	69,880	0.8735	0.890	0.860	0.890	0.850	0.900	80,000	0.8735	3.49%
2019-03-11	0	0.860	0.840	0.860	0.840	0.860	30,000	25,700	0.8567	0.860	0.840	0.860	0.840	0.860	30,000	0.8567	-4.44%
2019-03-08	0	0.900	0.840	0.900	0.840	0.900	42,321	37,016	0.8746	0.900	0.840	0.900	0.840	0.900	42,321	0.8746	0.00%
2019-03-07	0	0.900	0.890	0.900	0.900	0.910	72,000	64,700	0.8986	0.900	0.890	0.900	0.900	0.910	72,000	0.8986	-1.10%
2019-03-06	0	0.910	0.880	0.910	0.900	0.910	66,000	59,720	0.9048	0.910	0.880	0.910	0.900	0.910	66,000	0.9048	1.11%
2019-03-05	0	0.900	0.870	0.900	0.880	0.900	122,000	109,040	0.8938	0.900	0.870	0.900	0.880	0.900	122,000	0.8938	2.27%
2019-03-04	0	0.880	0.860	0.900	0.860	0.920	178,000	155,480	0.8735	0.880	0.860	0.900	0.860	0.920	178,000	0.8735	-4.35%
2019-03-01	0	0.920	0.910	0.920	0.880	0.920	42,000	37,960	0.9038	0.920	0.910	0.920	0.880	0.920	42,000	0.9038	5.75%
2019-02-28	0	0.870	0.860	0.870	0.880	0.940	26,000	23,240	0.8938	0.870	0.860	0.870	0.880	0.940	26,000	0.8938	-1.14%
2019-02-27	0	0.880	0.850	0.880	0.860	0.880	20,000	17,400	0.8700	0.880	0.850	0.880	0.860	0.880	20,000	0.8700	0.00%
2019-02-26	0	0.880	0.860	0.880	0.830	0.890	202,477	176,491	0.8717	0.880	0.860	0.880	0.830	0.890	202,477	0.8717	-1.12%
2019-02-25	0	0.890	0.890	0.900	0.890	0.940	676,000	612,500	0.9061	0.890	0.890	0.900	0.890	0.940	676,000	0.9061	-6.32%
2019-02-22	0	0.950	0.950	0.960	0.900	0.960	264,000	243,300	0.9216	0.950	0.950	0.960	0.900	0.960	264,000	0.9216	-2.06%
2019-02-21	0	0.970	0.960	0.970	0.940	0.970	306,000	292,140	0.9547	0.970	0.960	0.970	0.940	0.970	306,000	0.9547	0.00%
2019-02-20	0	0.970	0.960	0.970	0.960	0.980	262,000	255,840	0.9765	0.970	0.960	0.970	0.960	0.980	262,000	0.9765	0.00%
2019-02-19	0	0.970	0.960	0.970	0.960	0.980	340,000	329,460	0.9690	0.970	0.960	0.970	0.960	0.980	340,000	0.9690	3.19%
2019-02-18	0	0.940	0.930	0.940	0.930	0.970	1,334,000	1,266,080	0.9491	0.940	0.930	0.940	0.930	0.970	1,334,000	0.9491	5.62%
2019-02-15	0	0.890	0.880	0.890	0.870	0.900	202,000	178,540	0.8839	0.890	0.880	0.890	0.870	0.900	202,000	0.8839	0.00%
2019-02-14	0	0.890	0.880	0.890	0.870	0.900	86,000	76,140	0.8853	0.890	0.880	0.890	0.870	0.900	86,000	0.8853	1.14%
2019-02-13	0	0.880	0.850	0.880	0.860	0.900	272,954	240,282	0.8803	0.880	0.850	0.880	0.860	0.900	272,954	0.8803	-2.22%
2019-02-12	0	0.900	0.870	0.900	0.900	0.900	69,714	62,691	0.8993	0.900	0.870	0.900	0.900	0.900	69,714	0.8993	0.00%
2019-02-11	0	0.900	0.860	0.900	0.860	0.930	366,000	333,960	0.9125	0.900	0.860	0.900	0.860	0.930	366,000	0.9125	5.88%
2019-02-08	0	0.850	0.850	0.900	0.800	0.930	40,000	33,480	0.8370	0.850	0.850	0.900	0.800	0.930	40,000	0.8370	1.19%
2019-02-04	0	0.840	0.790	0.850	0.820	0.820	20,000	16,400	0.8200	0.840	0.790	0.850	0.820	0.820	20,000	0.8200	-3.45%
2019-02-01	0	0.870	0.850	0.870	0.850	0.890	54,000	46,540	0.8619	0.870	0.850	0.870	0.850	0.890	54,000	0.8619	4.82%
2019-01-31	0	0.830	0.820	0.840	0.830	0.860	64,000	54,140	0.8459	0.830	0.820	0.840	0.830	0.860	64,000	0.8459	3.75%
2019-01-30	0	0.800	0.800	0.820	0.760	0.820	282,695	221,474	0.7834	0.800	0.800	0.820	0.760	0.820	282,695	0.7834	3.90%
2019-01-29	0	0.770	0.760	0.770	0.750	0.770	216,809	163,614	0.7546	0.770	0.760	0.770	0.750	0.770	216,809	0.7546	1.32%
2019-01-28	0	0.760	0.740	0.760	0.750	0.770	171,562	130,073	0.7582	0.760	0.740	0.760	0.750	0.770	171,562	0.7582	-1.30%
2019-01-25	0	0.770	0.750	0.780	0.670	0.770	646,000	473,880	0.7336	0.770	0.750	0.780	0.670	0.770	646,000	0.7336	2.67%
2019-01-24	0	0.750	0.740	0.750	0.740	0.780	470,000	357,580	0.7608	0.750	0.740	0.750	0.740	0.780	470,000	0.7608	-2.60%
2019-01-23	0	0.770	0.750	0.780	0.750	0.790	926,000	712,960	0.7699	0.770	0.750	0.780	0.750	0.790	926,000	0.7699	2.67%
2019-01-22	0	0.750	0.730	0.780	0.720	0.780	250,477	188,544	0.7527	0.750	0.730	0.780	0.720	0.780	250,477	0.7527	-1.32%
2019-01-21	0	0.760	0.730	0.760	0.730	0.760	304,000	225,340	0.7413	0.760	0.730	0.760	0.730	0.760	304,000	0.7413	1.33%
2019-01-18	0	0.750	0.730	0.760	0.710	0.770	152,000	110,880	0.7295	0.750	0.730	0.760	0.710	0.770	152,000	0.7295	2.74%
2019-01-17	0	0.730	0.730	0.740	0.720	0.750	342,000	252,000	0.7368	0.730	0.730	0.740	0.720	0.750	342,000	0.7368	-1.35%
2019-01-16	0	0.740	0.740	0.750	0.700	0.780	252,000	185,700	0.7369	0.740	0.740	0.750	0.700	0.780	252,000	0.7369	7.25%
2019-01-15	0	0.690	0.690	0.710	0.670	0.690	162,000	111,420	0.6878	0.690	0.690	0.710	0.670	0.690	162,000	0.6878	0.00%
2019-01-14	0	0.690	0.670	0.700	0.680	0.700	72,000	49,040	0.6811	0.690	0.670	0.700	0.680	0.700	72,000	0.6811	-1.43%
2019-01-11	0	0.700	0.690	0.710	0.660	0.700	84,000	57,560	0.6852	0.700	0.690	0.710	0.660	0.700	84,000	0.6852	1.45%
2019-01-10	0	0.690	0.680	0.710	-	-	0	0	-	0.690	0.680	0.710	-	-	0	-	0.00%
2019-01-09	0	0.690	0.690	0.710	0.690	0.720	72,000	50,000	0.6944	0.690	0.690	0.710	0.690	0.720	72,000	0.6944	-2.82%
2019-01-08	0	0.710	0.670	0.710	0.710	0.720	22,000	15,640	0.7109	0.710	0.670	0.710	0.710	0.720	22,000	0.7109	0.00%
2019-01-07	0	0.710	0.690	0.710	0.680	0.710	6,000	4,160	0.6933	0.710	0.690	0.710	0.680	0.710	6,000	0.6933	2.90%
2019-01-04	0	0.690	0.690	0.700	0.680	0.680	28,000	19,040	0.6800	0.690	0.690	0.700	0.680	0.680	28,000	0.6800	-5.48%
2019-01-03	0	0.730	0.680	0.730	0.700	0.730	14,000	9,860	0.7043	0.730	0.680	0.730	0.700	0.730	14,000	0.7043	4.29%
2019-01-02	0	0.700	0.700	0.730	0.700	0.750	20,000	14,220	0.7110	0.700	0.700	0.730	0.700	0.750	20,000	0.7110	-4.11%
2018-12-31	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2018-12-28	0	0.740	0.730	0.740	0.700	0.750	118,469	83,904	0.7082	0.740	0.730	0.740	0.700	0.750	118,469	0.7082	10.45%
2018-12-27	0	0.670	0.670	0.710	0.670	0.710	218,000	151,420	0.6946	0.670	0.670	0.710	0.670	0.710	218,000	0.6946	-4.29%
2018-12-24	0	0.700	0.700	0.710	-	-	0	0	-	0.700	0.700	0.710	-	-	0	-	0.00%
2018-12-21	0	0.700	0.680	0.700	0.700	0.700	3,400	2,380	0.7000	0.700	0.680	0.700	0.700	0.700	3,400	0.7000	0.00%
2018-12-20	0	0.700	0.690	0.710	0.680	0.700	4,000	2,760	0.6900	0.700	0.690	0.710	0.680	0.700	4,000	0.6900	0.00%
2018-12-19	0	0.700	0.680	0.710	0.700	0.700	3,550	2,485	0.7000	0.700	0.680	0.710	0.700	0.700	3,550	0.7000	1.45%
2018-12-18	0	0.690	0.680	0.710	0.690	0.720	230,000	163,580	0.7112	0.690	0.680	0.710	0.690	0.720	230,000	0.7112	0.00%
2018-12-17	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	0.690	0.690	0.710	0.690	0.690	10,000	0.6900	-1.43%
2018-12-14	0	0.700	0.690	0.710	0.680	0.710	638,000	445,640	0.6985	0.700	0.690	0.710	0.680	0.710	638,000	0.6985	0.00%
2018-12-13	0	0.700	0.690	0.700	0.670	0.700	31,300	21,310	0.6808	0.700	0.690	0.700	0.670	0.700	31,300	0.6808	0.00%
2018-12-12	0	0.700	0.690	0.700	0.690	0.700	1,214,000	838,800	0.6909	0.700	0.690	0.700	0.690	0.700	1,214,000	0.6909	1.45%
2018-12-11	0	0.690	0.680	0.690	0.680	0.690	66,000	45,180	0.6845	0.690	0.680	0.690	0.680	0.690	66,000	0.6845	2.99%
2018-12-10	0	0.670	0.660	0.680	0.670	0.680	54,000	36,680	0.6793	0.670	0.660	0.680	0.670	0.680	54,000	0.6793	-4.29%
2018-12-07	0	0.700	0.690	0.700	0.700	0.750	198,000	143,780	0.7262	0.700	0.690	0.700	0.700	0.750	198,000	0.7262	1.45%
2018-12-06	0	0.690	0.670	0.690	0.660	0.690	160,000	107,680	0.6730	0.690	0.670	0.690	0.660	0.690	160,000	0.6730	-1.43%
2018-12-05	0	0.700	0.680	0.700	0.700	0.700	76,000	53,200	0.7000	0.700	0.680	0.700	0.700	0.700	76,000	0.7000	0.00%
2018-12-04	0	0.700	0.690	0.700	0.680	0.700	1,138,000	785,720	0.6904	0.700	0.690	0.700	0.680	0.700	1,138,000	0.6904	2.94%
2018-12-03	0	0.680	0.680	0.690	0.670	0.680	28,000	18,880	0.6743	0.680	0.680	0.690	0.670	0.680	28,000	0.6743	-2.86%
2018-11-30	0	0.700	0.690	0.700	0.690	0.700	3,542,000	2,449,400	0.6915	0.700	0.690	0.700	0.690	0.700	3,542,000	0.6915	6.06%
2018-11-29	0	0.660	0.620	0.680	0.620	0.670	218,000	142,480	0.6536	0.660	0.620	0.680	0.620	0.670	218,000	0.6536	-1.49%
2018-11-28	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2018-11-27	0	0.670	0.670	0.690	0.660	0.690	30,000	19,920	0.6640	0.670	0.670	0.690	0.660	0.690	30,000	0.6640	-1.47%
2018-11-26	0	0.680	0.680	0.730	0.680	0.700	234,000	160,820	0.6873	0.680	0.680	0.730	0.680	0.700	234,000	0.6873	0.00%
2018-11-23	0	0.680	0.680	0.720	0.680	0.680	16,000	10,880	0.6800	0.680	0.680	0.720	0.680	0.680	16,000	0.6800	0.00%
2018-11-22	0	0.680	0.640	0.690	0.680	0.700	34,000	23,500	0.6912	0.680	0.640	0.690	0.680	0.700	34,000	0.6912	-2.86%
2018-11-21	0	0.700	0.630	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.630	0.700	0.700	0.700	10,000	0.7000	1.45%
2018-11-20	0	0.690	0.670	0.720	-	-	0	0	-	0.690	0.670	0.720	-	-	0	-	0.00%
2018-11-19	0	0.690	0.660	0.710	-	-	0	0	-	0.690	0.660	0.710	-	-	0	-	0.00%
2018-11-16	0	0.690	0.690	0.720	0.660	0.770	224,000	154,540	0.6899	0.690	0.690	0.720	0.660	0.770	224,000	0.6899	1.47%
2018-11-15	0	0.680	0.660	0.690	0.620	0.680	34,000	22,960	0.6753	0.680	0.660	0.690	0.620	0.680	34,000	0.6753	3.03%
2018-11-14	0	0.660	0.660	0.680	0.660	0.660	14,000	9,240	0.6600	0.660	0.660	0.680	0.660	0.660	14,000	0.6600	0.00%
2018-11-13	0	0.660	0.660	0.680	0.660	0.680	10,000	6,640	0.6640	0.660	0.660	0.680	0.660	0.680	10,000	0.6640	0.00%
2018-11-12	0	0.660	0.660	0.700	0.660	0.670	349,101	233,253	0.6682	0.660	0.660	0.700	0.660	0.670	349,101	0.6682	1.54%
2018-11-09	0	0.650	0.600	0.650	0.580	0.690	188,386	121,420	0.6445	0.650	0.600	0.650	0.580	0.690	188,386	0.6445	-2.99%
2018-11-08	0	0.670	0.660	0.670	0.640	0.680	68,000	45,460	0.6685	0.670	0.660	0.670	0.640	0.680	68,000	0.6685	-5.63%
2018-11-07	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	-1.39%
2018-11-06	0	0.720	0.660	0.720	0.670	0.750	25,607	17,296	0.6754	0.720	0.660	0.720	0.670	0.750	25,607	0.6754	5.88%
2018-11-05	0	0.680	0.660	0.710	0.670	0.680	24,000	16,300	0.6792	0.680	0.660	0.710	0.670	0.680	24,000	0.6792	3.03%
2018-11-02	0	0.660	0.660	0.690	0.590	0.740	5,733,000	3,707,420	0.6467	0.660	0.660	0.690	0.590	0.740	5,733,000	0.6467	-9.59%
2018-11-01	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-3.95%
2018-10-31	0	0.760	0.650	0.760	0.740	0.780	482,000	366,160	0.7597	0.760	0.650	0.760	0.740	0.780	482,000	0.7597	2.70%
2018-10-30	0	0.740	0.690	0.740	0.610	0.750	660,000	489,820	0.7422	0.740	0.690	0.740	0.610	0.750	660,000	0.7422	-2.63%
2018-10-29	0	0.760	0.610	0.760	0.760	0.790	748,000	582,920	0.7793	0.760	0.610	0.760	0.760	0.790	748,000	0.7793	-2.56%
2018-10-26	0	0.780	0.780	0.830	0.690	0.770	444,000	338,100	0.7615	0.780	0.780	0.830	0.690	0.770	444,000	0.7615	9.86%
2018-10-25	0	0.710	0.690	0.710	0.620	0.740	376,000	263,840	0.7017	0.710	0.690	0.710	0.620	0.740	376,000	0.7017	-4.05%
2018-10-24	0	0.740	0.700	0.740	0.710	0.740	384,000	279,940	0.7290	0.740	0.700	0.740	0.710	0.740	384,000	0.7290	1.37%
2018-10-23	0	0.730	0.670	0.730	0.740	0.770	20,000	14,860	0.7430	0.730	0.670	0.730	0.740	0.770	20,000	0.7430	-3.95%
2018-10-22	0	0.760	0.750	0.760	0.670	0.770	172,000	126,840	0.7374	0.760	0.750	0.760	0.670	0.770	172,000	0.7374	15.15%
2018-10-19	0	0.660	0.630	0.660	0.660	0.660	78,000	51,480	0.6600	0.660	0.630	0.660	0.660	0.660	78,000	0.6600	8.20%
2018-10-18	0	0.610	0.610	0.660	0.600	0.670	66,000	43,540	0.6597	0.610	0.610	0.660	0.600	0.670	66,000	0.6597	-10.29%
2018-10-16	0	0.680	0.660	0.690	0.610	0.690	2,330,000	1,578,380	0.6774	0.680	0.660	0.690	0.610	0.690	2,330,000	0.6774	-8.11%
2018-10-15	0	0.740	0.700	0.740	0.740	0.740	52,000	38,480	0.7400	0.740	0.700	0.740	0.740	0.740	52,000	0.7400	4.23%
2018-10-12	0	0.710	0.710	0.750	0.680	0.770	891,431	659,831	0.7402	0.710	0.710	0.750	0.680	0.770	891,431	0.7402	-10.13%
2018-10-11	0	0.790	0.770	0.790	0.800	0.840	126,477	105,143	0.8313	0.790	0.770	0.790	0.800	0.840	126,477	0.8313	-9.20%
2018-10-10	0	0.870	0.750	0.870	0.870	0.870	100,000	87,000	0.8700	0.870	0.750	0.870	0.870	0.870	100,000	0.8700	0.00%
2018-10-09	0	0.870	0.840	0.870	0.840	0.870	4,000	3,420	0.8550	0.870	0.840	0.870	0.840	0.870	4,000	0.8550	3.57%
2018-10-08	0	0.840	0.840	0.850	0.840	0.860	234,780	201,647	0.8589	0.840	0.840	0.850	0.840	0.860	234,780	0.8589	-4.55%
2018-10-05	0	0.880	0.870	0.880	0.860	0.880	168,479	147,827	0.8774	0.880	0.870	0.880	0.860	0.880	168,479	0.8774	0.00%
2018-10-04	0	0.880	0.850	0.900	0.870	0.930	204,000	179,120	0.8780	0.880	0.850	0.900	0.870	0.930	204,000	0.8780	-1.12%
2018-10-03	0	0.890	0.850	0.900	0.710	0.890	224,000	197,620	0.8822	0.890	0.850	0.900	0.710	0.890	224,000	0.8822	0.00%
2018-10-02	0	0.890	0.880	0.890	0.890	0.890	68,000	60,440	0.8888	0.890	0.880	0.890	0.890	0.890	68,000	0.8888	-1.11%
2018-09-28	0	0.900	0.890	0.900	0.900	0.900	550,000	495,000	0.9000	0.900	0.890	0.900	0.900	0.900	550,000	0.9000	0.00%
2018-09-27	0	0.900	0.890	0.900	0.890	0.900	230,000	206,400	0.8974	0.900	0.890	0.900	0.890	0.900	230,000	0.8974	0.00%
2018-09-26	0	0.900	0.890	0.900	0.890	0.900	254,000	227,800	0.8969	0.900	0.890	0.900	0.890	0.900	254,000	0.8969	1.12%
2018-09-24	0	0.890	0.890	0.930	0.890	0.890	252,000	224,280	0.8900	0.890	0.890	0.930	0.890	0.890	252,000	0.8900	1.14%
2018-09-21	0	0.880	0.870	0.890	0.880	0.890	290,000	256,960	0.8861	0.880	0.870	0.890	0.880	0.890	290,000	0.8861	-1.12%
2018-09-20	0	0.890	0.890	0.900	0.890	0.930	306,000	273,520	0.8939	0.890	0.890	0.900	0.890	0.930	306,000	0.8939	0.00%
2018-09-19	0	0.890	0.880	0.890	0.870	0.900	408,477	361,634	0.8853	0.890	0.880	0.890	0.870	0.900	408,477	0.8853	1.14%
2018-09-18	0	0.880	0.860	0.880	0.850	0.880	340,000	294,940	0.8675	0.880	0.860	0.880	0.850	0.880	340,000	0.8675	1.15%
2018-09-17	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	-1.14%
2018-09-14	0	0.880	0.860	0.880	0.880	0.880	40,000	35,200	0.8800	0.880	0.860	0.880	0.880	0.880	40,000	0.8800	0.00%
2018-09-13	0	0.880	0.880	0.900	0.850	0.880	78,954	67,542	0.8555	0.880	0.880	0.900	0.850	0.880	78,954	0.8555	-1.12%
2018-09-12	0	0.890	0.890	0.900	0.850	0.890	158,000	136,120	0.8615	0.890	0.890	0.900	0.850	0.890	158,000	0.8615	4.71%
2018-09-11	0	0.850	0.830	0.850	0.840	0.900	238,000	207,680	0.8726	0.850	0.830	0.850	0.840	0.900	238,000	0.8726	-5.56%
2018-09-10	0	0.900	0.900	0.920	0.900	0.930	94,000	86,400	0.9191	0.900	0.900	0.920	0.900	0.930	94,000	0.9191	-4.26%
2018-09-07	0	0.940	0.890	0.940	0.910	0.950	218,000	200,280	0.9187	0.940	0.890	0.940	0.910	0.950	218,000	0.9187	-1.05%
2018-09-06	0	0.950	0.940	0.950	0.920	0.950	94,000	87,360	0.9294	0.950	0.940	0.950	0.920	0.950	94,000	0.9294	-1.04%
2018-09-05	0	0.960	0.940	0.960	0.930	0.980	68,000	64,760	0.9524	0.960	0.940	0.960	0.930	0.980	68,000	0.9524	-1.03%
2018-09-04	0	0.970	0.950	1.000	0.970	0.970	18,000	17,460	0.9700	0.970	0.950	1.000	0.970	0.970	18,000	0.9700	-1.02%
2018-09-03	0	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2018-08-31	0	0.980	0.980	1.010	0.980	0.980	30,000	29,400	0.9800	0.980	0.980	1.010	0.980	0.980	30,000	0.9800	0.00%
2018-08-30	0	0.980	0.970	1.030	0.970	1.030	446,000	456,160	1.0228	0.980	0.970	1.030	0.970	1.030	446,000	1.0228	-8.41%
2018-08-29	0	1.070	1.000	1.070	-	-	1,607	1,526	0.9496	1.070	1.000	1.070	-	-	1,607	0.9496	0.00%
2018-08-28	0	1.070	1.040	1.070	0.920	1.150	113,601	113,692	1.0008	1.070	1.040	1.070	0.920	1.150	113,601	1.0008	4.90%
2018-08-27	0	1.020	1.010	1.020	1.010	1.020	278,000	283,340	1.0192	1.020	1.010	1.020	1.010	1.020	278,000	1.0192	0.99%
2018-08-24	0	1.010	1.010	1.030	-	-	477	453	0.9497	1.010	1.010	1.030	-	-	477	0.9497	0.00%
2018-08-23	0	1.010	1.010	1.020	1.010	1.020	66,000	67,080	1.0164	1.010	1.010	1.020	1.010	1.020	66,000	1.0164	-0.98%
2018-08-22	0	1.020	1.010	1.020	1.010	1.030	76,000	77,240	1.0163	1.020	1.010	1.020	1.010	1.030	76,000	1.0163	0.99%
2018-08-21	0	1.010	1.010	1.030	1.010	1.020	148,000	150,760	1.0186	1.010	1.010	1.030	1.010	1.020	148,000	1.0186	-1.94%
2018-08-20	0	1.030	1.010	1.030	1.030	1.040	146,000	150,400	1.0301	1.030	1.010	1.030	1.030	1.040	146,000	1.0301	1.98%
2018-08-17	0	1.010	1.010	1.030	1.010	1.030	46,000	46,980	1.0213	1.010	1.010	1.030	1.010	1.030	46,000	1.0213	-0.98%
2018-08-16	0	1.020	1.010	1.020	1.010	1.020	74,000	75,360	1.0184	1.020	1.010	1.020	1.010	1.020	74,000	1.0184	0.00%
2018-08-15	0	1.020	1.010	1.040	1.010	1.020	104,000	105,980	1.0190	1.020	1.010	1.040	1.010	1.020	104,000	1.0190	-1.92%
2018-08-14	0	1.040	1.010	1.040	1.020	1.050	148,000	152,980	1.0336	1.040	1.010	1.040	1.020	1.050	148,000	1.0336	0.97%
2018-08-13	0	1.030	1.020	1.100	1.030	1.050	152,000	158,500	1.0428	1.030	1.020	1.100	1.030	1.050	152,000	1.0428	-6.36%
2018-08-10	0	1.100	1.090	1.100	1.090	1.110	484,000	533,520	1.1023	1.100	1.090	1.100	1.090	1.110	484,000	1.1023	-0.90%
2018-08-09	0	1.110	1.110	1.120	1.090	1.100	86,000	94,240	1.0958	1.110	1.110	1.120	1.090	1.100	86,000	1.0958	0.00%
2018-08-08	0	1.110	1.110	1.130	1.090	1.110	104,000	115,400	1.1096	1.110	1.110	1.130	1.090	1.110	104,000	1.1096	0.00%
2018-08-07	0	1.110	1.110	1.120	1.080	1.120	164,000	182,120	1.1105	1.110	1.110	1.120	1.080	1.120	164,000	1.1105	0.91%
2018-08-06	0	1.100	1.100	1.120	1.090	1.140	370,000	413,360	1.1172	1.100	1.100	1.120	1.090	1.140	370,000	1.1172	0.92%
2018-08-03	0	1.090	1.080	1.110	1.080	1.200	676,000	734,340	1.0863	1.090	1.080	1.110	1.080	1.200	676,000	1.0863	0.93%
2018-08-02	0	1.080	1.080	1.090	1.080	1.080	446,000	481,680	1.0800	1.080	1.080	1.090	1.080	1.080	446,000	1.0800	-1.82%
2018-08-01	0	1.100	1.090	1.130	1.090	1.180	604,000	668,340	1.1065	1.100	1.090	1.130	1.090	1.180	604,000	1.1065	3.77%
2018-07-31	0	1.060	1.010	1.080	1.060	1.100	414,000	444,200	1.0729	1.060	1.010	1.080	1.060	1.100	414,000	1.0729	-0.93%
2018-07-30	0	1.070	1.060	1.070	1.070	1.070	150,000	160,500	1.0700	1.070	1.060	1.070	1.070	1.070	150,000	1.0700	-0.93%
2018-07-27	0	1.080	1.070	1.090	1.070	1.080	120,000	129,400	1.0783	1.080	1.070	1.090	1.070	1.080	120,000	1.0783	1.89%
2018-07-26	0	1.060	1.040	1.060	1.010	1.150	366,000	392,200	1.0716	1.060	1.040	1.060	1.010	1.150	366,000	1.0716	-0.93%
2018-07-25	0	1.070	1.060	1.070	1.070	1.120	334,000	364,800	1.0922	1.070	1.060	1.070	1.070	1.120	334,000	1.0922	-6.14%
2018-07-24	0	1.140	1.130	1.140	1.140	1.140	388,000	442,320	1.1400	1.140	1.130	1.140	1.140	1.140	388,000	1.1400	0.00%
2018-07-23	0	1.140	1.140	1.160	1.120	1.200	356,000	408,260	1.1468	1.140	1.140	1.160	1.120	1.200	356,000	1.1468	-0.87%
2018-07-20	0	1.150	1.150	1.170	1.050	1.170	562,000	650,240	1.1570	1.150	1.150	1.170	1.050	1.170	562,000	1.1570	-1.71%
2018-07-19	0	1.170	1.140	1.200	1.160	1.170	362,000	421,740	1.1650	1.170	1.140	1.200	1.160	1.170	362,000	1.1650	-2.50%
2018-07-18	0	1.200	1.190	1.200	1.200	1.250	838,300	1,019,528	1.2162	1.200	1.190	1.200	1.200	1.250	838,300	1.2162	1.69%
2018-07-17	0	1.180	1.170	1.190	1.170	1.180	702,000	826,500	1.1774	1.180	1.170	1.190	1.170	1.180	702,000	1.1774	3.51%
2018-07-16	0	1.140	1.130	1.140	1.120	1.150	636,000	722,540	1.1361	1.140	1.130	1.140	1.120	1.150	636,000	1.1361	2.70%
2018-07-13	0	1.110	1.110	1.140	1.100	1.160	928,000	1,038,620	1.1192	1.110	1.110	1.140	1.100	1.160	928,000	1.1192	2.78%
2018-07-12	0	1.080	1.070	1.090	1.070	1.100	430,000	465,840	1.0833	1.080	1.070	1.090	1.070	1.100	430,000	1.0833	0.00%
2018-07-11	0	1.080	1.080	1.090	1.070	1.080	298,000	320,940	1.0770	1.080	1.080	1.090	1.070	1.080	298,000	1.0770	-0.92%
2018-07-10	0	1.090	1.080	1.100	1.060	1.090	840,000	905,740	1.0783	1.090	1.080	1.100	1.060	1.090	840,000	1.0783	2.83%
2018-07-09	0	1.060	1.040	1.070	1.040	1.100	931,234	983,354	1.0560	1.060	1.040	1.070	1.040	1.100	931,234	1.0560	6.00%
2018-07-06	0	1.000	0.990	1.010	0.990	1.010	1,413,042	1,410,144	0.9979	1.000	0.990	1.010	0.990	1.010	1,413,042	0.9979	1.01%
2018-07-05	0	0.990	0.990	1.040	0.990	1.100	1,226,000	1,248,160	1.0181	0.990	0.990	1.040	0.990	1.100	1,226,000	1.0181	-16.10%
2018-07-04	0	1.180	1.180	1.190	1.180	1.230	130,000	157,680	1.2129	1.180	1.180	1.190	1.180	1.230	130,000	1.2129	-3.28%
2018-07-03	0	1.220	1.220	1.230	1.220	1.230	46,000	56,560	1.2296	1.220	1.220	1.230	1.220	1.230	46,000	1.2296	0.83%
2018-06-29	0	1.210	1.210	1.250	1.170	1.250	274,000	327,100	1.1938	1.210	1.210	1.250	1.170	1.250	274,000	1.1938	-2.42%
2018-06-28	0	1.240	1.240	1.300	1.240	1.260	336,000	418,560	1.2457	1.240	1.240	1.300	1.240	1.260	336,000	1.2457	-3.12%
2018-06-27	0	1.280	1.250	1.290	1.250	1.280	334,000	419,660	1.2565	1.280	1.250	1.290	1.250	1.280	334,000	1.2565	-0.78%
2018-06-26	0	1.290	1.270	1.290	1.260	1.300	178,000	228,240	1.2822	1.290	1.270	1.290	1.260	1.300	178,000	1.2822	2.38%
2018-06-25	0	1.260	1.260	1.300	1.250	1.300	306,000	387,420	1.2661	1.260	1.260	1.300	1.250	1.300	306,000	1.2661	-4.55%
2018-06-22	0	1.320	1.300	1.320	1.300	1.390	534,000	712,700	1.3346	1.320	1.300	1.320	1.300	1.390	534,000	1.3346	5.60%
2018-06-21	0	1.250	1.250	1.280	1.250	1.290	338,000	427,820	1.2657	1.250	1.250	1.280	1.250	1.290	338,000	1.2657	0.00%
2018-06-20	0	1.250	1.240	1.250	1.240	1.280	324,477	406,992	1.2543	1.250	1.240	1.250	1.240	1.280	324,477	1.2543	0.00%
2018-06-19	0	1.250	1.250	1.260	1.250	1.320	530,000	682,660	1.2880	1.250	1.250	1.260	1.250	1.320	530,000	1.2880	-7.41%
2018-06-15	0	1.350	1.320	1.350	1.340	1.350	121,607	163,856	1.3474	1.350	1.320	1.350	1.340	1.350	121,607	1.3474	-0.74%
2018-06-14	0	1.360	1.360	1.370	1.320	1.320	2,000	2,640	1.3200	1.360	1.360	1.370	1.320	1.320	2,000	1.3200	-0.73%
2018-06-13	0	1.370	1.350	1.380	1.340	1.370	56,000	75,700	1.3518	1.370	1.350	1.380	1.340	1.370	56,000	1.3518	0.74%
2018-06-12	0	1.360	1.360	1.380	1.330	1.370	80,000	109,140	1.3643	1.360	1.360	1.380	1.330	1.370	80,000	1.3643	-2.86%
2018-06-11	0	1.400	1.370	1.400	1.370	1.400	68,000	94,520	1.3900	1.400	1.370	1.400	1.370	1.400	68,000	1.3900	0.72%
2018-06-08	0	1.390	1.390	1.400	1.390	1.400	10,000	13,920	1.3920	1.390	1.390	1.400	1.390	1.400	10,000	1.3920	0.00%
2018-06-07	0	1.390	1.390	1.400	1.370	1.400	248,000	345,060	1.3914	1.390	1.390	1.400	1.370	1.400	248,000	1.3914	0.00%
2018-06-06	0	1.390	1.390	1.400	1.390	1.410	190,000	265,040	1.3949	1.390	1.390	1.400	1.390	1.410	190,000	1.3949	0.72%
2018-06-05	0	1.380	1.380	1.410	1.380	1.410	260,000	362,820	1.3955	1.380	1.380	1.410	1.380	1.410	260,000	1.3955	-1.43%
2018-06-04	0	1.400	1.360	1.400	1.350	1.440	188,000	258,760	1.3764	1.400	1.360	1.400	1.350	1.440	188,000	1.3764	-1.41%
2018-06-01	0	1.420	1.380	1.420	1.340	1.420	124,000	169,980	1.3708	1.420	1.380	1.420	1.340	1.420	124,000	1.3708	2.16%
2018-05-31	0	1.390	1.390	1.400	1.350	1.400	101,158	139,548	1.3795	1.390	1.390	1.400	1.350	1.400	101,158	1.3795	0.72%
2018-05-30	0	1.380	1.360	1.380	1.340	1.430	258,000	355,860	1.3793	1.380	1.360	1.380	1.340	1.430	258,000	1.3793	-1.43%
2018-05-29	0	1.400	1.400	1.410	1.390	1.430	114,000	160,060	1.4040	1.400	1.400	1.410	1.390	1.430	114,000	1.4040	0.00%
2018-05-28	0	1.400	1.400	1.450	1.390	1.500	1,070,477	1,520,543	1.4204	1.400	1.400	1.450	1.390	1.500	1,070,477	1.4204	-2.10%
2018-05-25	0	1.430	1.430	1.440	1.420	1.450	282,000	402,400	1.4270	1.430	1.430	1.440	1.420	1.450	282,000	1.4270	0.70%
2018-05-24	0	1.420	1.410	1.440	1.390	1.530	852,000	1,245,120	1.4614	1.420	1.410	1.440	1.390	1.530	852,000	1.4614	-5.33%
2018-05-23	0	1.500	1.500	1.530	1.440	1.600	1,217,607	1,858,330	1.5262	1.500	1.500	1.530	1.440	1.600	1,217,607	1.5262	4.17%
2018-05-21	0	1.440	1.400	1.440	1.400	1.450	460,000	658,820	1.4322	1.440	1.400	1.440	1.400	1.450	460,000	1.4322	0.70%
2018-05-18	0	1.430	1.390	1.430	1.360	1.430	570,000	797,760	1.3996	1.430	1.390	1.430	1.360	1.430	570,000	1.3996	4.38%
2018-05-17	0	1.370	1.330	1.370	1.310	1.370	533,498	712,977	1.3364	1.370	1.330	1.370	1.310	1.370	533,498	1.3364	1.48%
2018-05-16	0	1.350	1.330	1.350	1.320	1.370	788,000	1,052,200	1.3353	1.350	1.330	1.350	1.320	1.370	788,000	1.3353	3.85%
2018-05-15	0	1.300	1.300	1.330	1.280	1.360	542,477	713,116	1.3146	1.300	1.300	1.330	1.280	1.360	542,477	1.3146	-4.41%
2018-05-14	0	1.360	1.340	1.400	1.280	1.360	790,000	1,031,640	1.3059	1.360	1.340	1.400	1.280	1.360	790,000	1.3059	6.25%
2018-05-11	0	1.280	1.260	1.280	1.280	1.290	88,000	113,340	1.2880	1.280	1.260	1.280	1.280	1.290	88,000	1.2880	0.00%
2018-05-10	0	1.280	1.270	1.290	1.270	1.280	170,000	216,620	1.2742	1.280	1.270	1.290	1.270	1.280	170,000	1.2742	0.00%
2018-05-09	0	1.280	1.280	1.290	1.270	1.280	18,000	23,020	1.2789	1.280	1.280	1.290	1.270	1.280	18,000	1.2789	-1.54%
2018-05-08	0	1.300	1.280	1.300	1.280	1.320	126,000	163,120	1.2946	1.300	1.280	1.300	1.280	1.320	126,000	1.2946	0.78%
2018-05-07	0	1.290	1.280	1.290	1.280	1.300	144,000	184,600	1.2819	1.290	1.280	1.290	1.280	1.300	144,000	1.2819	0.00%
2018-05-04	0	1.290	1.290	1.310	1.280	1.320	54,000	69,720	1.2911	1.290	1.290	1.310	1.280	1.320	54,000	1.2911	0.00%
2018-05-03	0	1.290	1.280	1.310	1.270	1.330	348,000	445,760	1.2809	1.290	1.280	1.310	1.270	1.330	348,000	1.2809	-0.77%
2018-05-02	0	1.300	1.300	1.340	1.290	1.300	32,000	41,360	1.2925	1.300	1.300	1.340	1.290	1.300	32,000	1.2925	-2.26%
2018-04-30	0	1.330	1.300	1.330	1.270	1.330	44,000	58,060	1.3195	1.330	1.300	1.330	1.270	1.330	44,000	1.3195	1.53%
2018-04-27	0	1.310	1.300	1.340	1.310	1.310	12,000	15,720	1.3100	1.310	1.300	1.340	1.310	1.310	12,000	1.3100	0.00%
2018-04-26	0	1.310	1.310	1.350	1.290	1.350	258,000	335,020	1.2985	1.310	1.310	1.350	1.290	1.350	258,000	1.2985	-2.96%
2018-04-25	0	1.350	1.320	1.350	1.310	1.350	137,431	182,828	1.3303	1.350	1.320	1.350	1.310	1.350	137,431	1.3303	-1.46%
2018-04-24	0	1.370	1.320	1.370	1.310	1.370	38,000	49,920	1.3137	1.370	1.320	1.370	1.310	1.370	38,000	1.3137	0.00%
2018-04-23	0	1.370	1.290	1.370	1.310	1.370	146,000	198,620	1.3604	1.370	1.290	1.370	1.310	1.370	146,000	1.3604	4.58%
2018-04-20	0	1.310	1.310	1.350	1.310	1.310	36,000	47,220	1.3117	1.310	1.310	1.350	1.310	1.310	36,000	1.3117	-2.96%
2018-04-19	0	1.350	1.310	1.330	1.300	1.350	76,000	99,060	1.3034	1.350	1.310	1.330	1.300	1.350	76,000	1.3034	2.27%
2018-04-18	0	1.320	1.320	1.360	1.320	1.340	102,000	135,060	1.3241	1.320	1.320	1.360	1.320	1.340	102,000	1.3241	-2.94%
2018-04-17	0	1.360	1.330	1.360	1.320	1.380	198,404	264,229	1.3318	1.360	1.330	1.360	1.320	1.380	198,404	1.3318	1.49%
2018-04-16	0	1.340	1.340	1.400	1.320	1.320	62,000	81,840	1.3200	1.340	1.340	1.400	1.320	1.320	62,000	1.3200	1.52%
2018-04-13	0	1.320	1.320	1.370	1.320	1.390	484,000	646,980	1.3367	1.320	1.320	1.370	1.320	1.390	484,000	1.3367	0.00%
2018-04-12	0	1.320	1.320	1.360	1.320	1.360	282,000	375,840	1.3328	1.320	1.320	1.360	1.320	1.360	282,000	1.3328	-3.65%
2018-04-11	0	1.370	1.370	1.380	1.370	1.400	101,694	139,896	1.3757	1.370	1.370	1.380	1.370	1.400	101,694	1.3757	-2.14%
2018-04-10	0	1.400	1.370	1.400	1.390	1.400	320,000	447,940	1.3998	1.400	1.370	1.400	1.390	1.400	320,000	1.3998	0.00%
2018-04-09	0	1.400	1.400	1.410	1.300	1.400	699,293	962,255	1.3760	1.400	1.400	1.410	1.300	1.400	699,293	1.3760	4.48%
2018-04-06	0	1.340	1.320	1.350	1.310	1.370	32,000	42,640	1.3325	1.340	1.320	1.350	1.310	1.370	32,000	1.3325	-0.74%
2018-04-04	0	1.350	1.350	1.380	1.330	1.350	216,000	290,420	1.3445	1.350	1.350	1.380	1.330	1.350	216,000	1.3445	-1.46%
2018-04-03	0	1.370	1.370	1.400	1.290	1.460	446,000	589,600	1.3220	1.370	1.370	1.400	1.290	1.460	446,000	1.3220	-1.44%
2018-03-29	0	1.390	1.390	1.420	1.390	1.420	236,000	329,500	1.3962	1.390	1.390	1.420	1.390	1.420	236,000	1.3962	-1.42%
2018-03-28	0	1.410	1.410	1.420	1.410	1.440	277,607	394,357	1.4206	1.410	1.410	1.420	1.410	1.440	277,607	1.4206	-2.08%
2018-03-27	0	1.440	1.440	1.460	1.440	1.480	334,000	486,860	1.4577	1.440	1.440	1.460	1.440	1.480	334,000	1.4577	-2.70%
2018-03-26	0	1.480	1.460	1.490	1.450	1.480	124,000	181,700	1.4653	1.480	1.460	1.490	1.450	1.480	124,000	1.4653	1.37%
2018-03-23	0	1.460	1.450	1.480	1.360	1.480	338,000	491,880	1.4553	1.460	1.450	1.480	1.360	1.480	338,000	1.4553	-2.01%
2018-03-22	0	1.490	1.480	1.500	1.470	1.500	480,000	713,660	1.4868	1.490	1.480	1.500	1.470	1.500	480,000	1.4868	0.68%
2018-03-21	0	1.480	1.450	1.480	1.430	1.510	736,477	1,097,491	1.4902	1.480	1.450	1.480	1.430	1.510	736,477	1.4902	1.37%
2018-03-20	0	1.460	1.460	1.500	1.420	1.460	268,000	382,020	1.4254	1.460	1.460	1.500	1.420	1.460	268,000	1.4254	0.69%
2018-03-19	0	1.450	1.450	1.500	1.420	1.450	327,160	468,040	1.4306	1.450	1.450	1.500	1.420	1.450	327,160	1.4306	-0.68%
2018-03-16	0	1.460	1.450	1.470	1.460	1.480	90,000	132,140	1.4682	1.460	1.450	1.470	1.460	1.480	90,000	1.4682	-2.01%
2018-03-15	0	1.490	1.460	1.520	1.440	1.490	176,000	253,980	1.4431	1.490	1.460	1.520	1.440	1.490	176,000	1.4431	2.05%
2018-03-14	0	1.460	1.460	1.480	1.430	1.480	366,000	538,160	1.4704	1.460	1.460	1.480	1.430	1.480	366,000	1.4704	-3.95%
2018-03-13	0	1.520	1.500	1.540	1.480	1.580	374,000	574,520	1.5361	1.520	1.500	1.540	1.480	1.580	374,000	1.5361	-1.94%
2018-03-12	0	1.550	1.540	1.550	1.450	1.800	1,994,000	3,159,740	1.5846	1.550	1.540	1.550	1.450	1.800	1,994,000	1.5846	6.90%
2018-03-09	0	1.450	1.450	1.460	1.410	1.450	462,000	657,280	1.4227	1.450	1.450	1.460	1.410	1.450	462,000	1.4227	1.40%
2018-03-08	0	1.430	1.420	1.440	1.400	1.450	372,000	528,060	1.4195	1.430	1.420	1.440	1.400	1.450	372,000	1.4195	0.70%
2018-03-07	0	1.420	1.390	1.420	1.390	1.420	26,000	36,420	1.4008	1.420	1.390	1.420	1.390	1.420	26,000	1.4008	0.00%
2018-03-06	0	1.420	1.420	1.430	1.380	1.450	1,186,000	1,674,980	1.4123	1.420	1.420	1.430	1.380	1.450	1,186,000	1.4123	-0.70%
2018-03-05	0	1.430	1.400	1.430	1.390	1.470	374,000	532,720	1.4244	1.430	1.400	1.430	1.390	1.470	374,000	1.4244	5.15%
2018-03-02	0	1.360	1.360	1.390	1.310	1.400	1,008,000	1,358,100	1.3473	1.360	1.360	1.390	1.310	1.400	1,008,000	1.3473	0.00%
2018-03-01	0	1.360	1.350	1.360	1.340	1.380	244,000	331,220	1.3575	1.360	1.350	1.360	1.340	1.380	244,000	1.3575	0.74%
2018-02-28	0	1.350	1.340	1.350	1.350	1.390	290,000	394,240	1.3594	1.350	1.340	1.350	1.350	1.390	290,000	1.3594	-2.88%
2018-02-27	0	1.390	1.380	1.420	1.380	1.400	256,000	355,800	1.3898	1.390	1.380	1.420	1.380	1.400	256,000	1.3898	0.00%
2018-02-26	0	1.390	1.380	1.390	1.370	1.400	250,000	348,960	1.3958	1.390	1.380	1.390	1.370	1.400	250,000	1.3958	-0.71%
2018-02-23	0	1.400	1.380	1.400	1.380	1.410	212,000	295,220	1.3925	1.400	1.380	1.400	1.380	1.410	212,000	1.3925	-0.71%
2018-02-22	0	1.410	1.400	1.420	1.370	1.450	272,000	382,060	1.4046	1.410	1.400	1.420	1.370	1.450	272,000	1.4046	0.71%
2018-02-21	0	1.400	1.400	1.410	1.380	1.410	586,000	820,360	1.3999	1.400	1.400	1.410	1.380	1.410	586,000	1.3999	-2.78%
2018-02-20	0	1.440	1.420	1.480	1.440	1.480	4,000	5,840	1.4600	1.440	1.420	1.480	1.440	1.480	4,000	1.4600	-2.70%
2018-02-15	0	1.480	1.450	1.520	-	-	0	0	-	1.480	1.450	1.520	-	-	0	-	0.00%
2018-02-14	0	1.480	1.470	1.520	1.480	1.500	76,000	113,020	1.4871	1.480	1.470	1.520	1.480	1.500	76,000	1.4871	-1.33%
2018-02-13	0	1.500	1.490	1.540	1.410	1.560	642,000	965,580	1.5040	1.500	1.490	1.540	1.410	1.560	642,000	1.5040	7.14%
2018-02-12	0	1.400	1.390	1.420	1.390	1.420	790,000	1,103,000	1.3962	1.400	1.390	1.420	1.390	1.420	790,000	1.3962	1.45%
2018-02-09	0	1.380	1.380	1.390	1.310	1.430	500,000	674,540	1.3491	1.380	1.380	1.390	1.310	1.430	500,000	1.3491	-2.82%
2018-02-08	0	1.420	1.400	1.430	1.410	1.420	76,000	107,520	1.4147	1.420	1.400	1.430	1.410	1.420	76,000	1.4147	0.71%
2018-02-07	0	1.410	1.400	1.420	1.390	1.460	954,000	1,360,720	1.4263	1.410	1.400	1.420	1.390	1.460	954,000	1.4263	2.17%
2018-02-06	0	1.380	1.380	1.410	1.380	1.450	684,000	963,680	1.4089	1.380	1.380	1.410	1.380	1.450	684,000	1.4089	-6.12%
2018-02-05	0	1.470	1.470	1.480	1.450	1.550	608,000	902,720	1.4847	1.470	1.470	1.480	1.450	1.550	608,000	1.4847	-2.00%
2018-02-02	0	1.500	1.470	1.500	1.450	1.500	570,000	842,220	1.4776	1.500	1.470	1.500	1.450	1.500	570,000	1.4776	1.35%
2018-02-01	0	1.480	1.480	1.500	1.480	1.500	24,000	35,720	1.4883	1.480	1.480	1.500	1.480	1.500	24,000	1.4883	-1.99%
2018-01-31	0	1.510	1.490	1.510	1.440	1.520	1,472,000	2,199,340	1.4941	1.510	1.490	1.510	1.440	1.520	1,472,000	1.4941	1.34%
2018-01-30	0	1.490	1.480	1.490	1.480	1.560	536,000	805,640	1.5031	1.490	1.480	1.490	1.480	1.560	536,000	1.5031	-0.67%
2018-01-29	0	1.500	1.500	1.510	1.450	1.550	730,000	1,101,920	1.5095	1.500	1.500	1.510	1.450	1.550	730,000	1.5095	-0.66%
2018-01-26	0	1.510	1.500	1.520	1.500	1.550	746,000	1,130,600	1.5155	1.510	1.500	1.520	1.500	1.550	746,000	1.5155	-0.66%
2018-01-25	0	1.520	1.520	1.530	1.500	1.570	1,030,000	1,567,660	1.5220	1.520	1.520	1.530	1.500	1.570	1,030,000	1.5220	-3.18%
2018-01-24	0	1.570	1.560	1.610	1.560	1.610	248,000	393,800	1.5879	1.570	1.560	1.610	1.560	1.610	248,000	1.5879	0.00%
2018-01-23	0	1.570	1.570	1.610	1.500	1.680	810,000	1,304,460	1.6104	1.570	1.570	1.610	1.500	1.680	810,000	1.6104	1.95%
2018-01-22	0	1.540	1.540	1.550	1.530	1.610	1,432,000	2,265,940	1.5824	1.540	1.540	1.550	1.530	1.610	1,432,000	1.5824	-0.65%
2018-01-19	0	1.550	1.540	1.550	1.500	1.740	3,354,000	5,305,360	1.5818	1.550	1.540	1.550	1.500	1.740	3,354,000	1.5818	-9.36%
2018-01-18	0	1.710	1.710	1.730	1.680	1.860	892,000	1,538,920	1.7252	1.710	1.710	1.730	1.680	1.860	892,000	1.7252	-4.47%
2018-01-17	0	1.790	1.750	1.800	1.740	1.890	1,184,000	2,147,320	1.8136	1.790	1.750	1.800	1.740	1.890	1,184,000	1.8136	-1.65%
2018-01-16	0	1.820	1.820	1.830	1.820	1.950	838,000	1,562,220	1.8642	1.820	1.820	1.830	1.820	1.950	838,000	1.8642	0.55%
2018-01-15	0	1.810	1.800	1.860	1.730	2.050	3,901,741	7,344,554	1.8824	1.810	1.800	1.860	1.730	2.050	3,901,741	1.8824	-7.18%
2018-01-12	0	1.950	1.940	1.950	1.660	2.230	12,911,740	25,987,394	2.0127	1.950	1.940	1.950	1.660	2.230	12,911,740	2.0127	20.37%
2018-01-11	0	1.620	1.620	1.640	1.440	1.700	1,022,000	1,561,240	1.5276	1.620	1.620	1.640	1.440	1.700	1,022,000	1.5276	12.50%
2018-01-10	0	1.440	1.430	1.440	1.440	1.450	36,000	51,940	1.4428	1.440	1.430	1.440	1.440	1.450	36,000	1.4428	0.00%
2018-01-09	0	1.440	1.440	1.450	1.420	1.450	120,000	172,740	1.4395	1.440	1.440	1.450	1.420	1.450	120,000	1.4395	-0.69%
2018-01-08	0	1.450	1.450	1.480	1.430	1.500	212,000	310,820	1.4661	1.450	1.450	1.480	1.430	1.500	212,000	1.4661	0.00%
2018-01-05	0	1.450	1.420	1.470	1.390	1.460	790,000	1,115,240	1.4117	1.450	1.420	1.470	1.390	1.460	790,000	1.4117	1.40%
2018-01-04	0	1.430	1.430	1.490	1.410	1.430	28,000	39,960	1.4271	1.430	1.430	1.490	1.410	1.430	28,000	1.4271	2.14%
2018-01-03	0	1.400	1.390	1.430	1.400	1.450	800,000	1,133,060	1.4163	1.400	1.390	1.430	1.400	1.450	800,000	1.4163	-4.11%
2018-01-02	0	1.460	1.460	1.470	1.450	1.480	76,000	111,900	1.4724	1.460	1.460	1.470	1.450	1.480	76,000	1.4724	-2.01%
2017-12-29	0	1.490	1.460	1.490	1.430	1.490	192,000	282,260	1.4701	1.490	1.460	1.490	1.430	1.490	192,000	1.4701	3.47%
2017-12-28	0	1.440	1.440	1.450	1.390	1.500	1,058,000	1,491,980	1.4102	1.440	1.440	1.450	1.390	1.500	1,058,000	1.4102	-4.00%
2017-12-27	0	1.500	1.470	1.500	1.440	1.500	768,000	1,121,040	1.4597	1.500	1.470	1.500	1.440	1.500	768,000	1.4597	3.45%
2017-12-22	0	1.450	1.400	1.460	1.410	1.480	254,000	367,320	1.4461	1.450	1.400	1.460	1.410	1.480	254,000	1.4461	-0.68%
2017-12-21	0	1.460	1.460	1.490	1.460	1.500	60,000	88,020	1.4670	1.460	1.460	1.490	1.460	1.500	60,000	1.4670	-2.67%
2017-12-20	0	1.500	1.490	1.500	1.430	1.500	342,000	509,700	1.4904	1.500	1.490	1.500	1.430	1.500	342,000	1.4904	2.04%
2017-12-19	0	1.470	1.420	1.480	1.390	1.470	544,000	776,100	1.4267	1.470	1.420	1.480	1.390	1.470	544,000	1.4267	2.08%
2017-12-18	0	1.440	1.390	1.450	1.350	1.500	282,000	391,740	1.3891	1.440	1.390	1.450	1.350	1.500	282,000	1.3891	-2.70%
2017-12-15	0	1.480	1.450	1.500	1.430	1.500	114,000	166,260	1.4584	1.480	1.450	1.500	1.430	1.500	114,000	1.4584	3.50%
2017-12-14	0	1.430	1.430	1.440	1.430	1.450	236,000	340,100	1.4411	1.430	1.430	1.440	1.430	1.450	236,000	1.4411	-2.05%
2017-12-13	0	1.460	1.470	1.490	1.430	1.490	392,000	569,980	1.4540	1.460	1.470	1.490	1.430	1.490	392,000	1.4540	0.00%
2017-12-12	0	1.460	1.450	1.480	1.440	1.460	142,000	205,840	1.4496	1.460	1.450	1.480	1.440	1.460	142,000	1.4496	0.69%
2017-12-11	0	1.450	1.440	1.450	1.440	1.580	466,000	688,180	1.4768	1.450	1.440	1.450	1.440	1.580	466,000	1.4768	-3.33%
2017-12-08	0	1.500	1.490	1.500	1.490	1.500	356,000	533,660	1.4990	1.500	1.490	1.500	1.490	1.500	356,000	1.4990	0.00%
2017-12-07	0	1.500	1.490	1.500	1.480	1.500	464,000	694,340	1.4964	1.500	1.490	1.500	1.480	1.500	464,000	1.4964	0.00%
2017-12-06	0	1.500	1.480	1.500	1.470	1.580	4,856,000	6,186,180	1.2739	1.500	1.480	1.500	1.470	1.580	4,856,000	1.2739	-1.32%
2017-12-05	0	1.520	1.510	1.520	1.520	1.550	486,000	744,560	1.5320	1.520	1.510	1.520	1.520	1.550	486,000	1.5320	0.00%
2017-12-04	0	1.520	1.520	1.560	1.520	1.630	736,000	1,151,180	1.5641	1.520	1.520	1.560	1.520	1.630	736,000	1.5641	-5.59%
2017-12-01	0	1.610	1.610	1.640	1.600	1.690	874,000	1,418,060	1.6225	1.610	1.610	1.640	1.600	1.690	874,000	1.6225	-5.85%
2017-11-30	0	1.710	1.700	1.710	1.700	1.730	132,000	226,380	1.7150	1.710	1.700	1.710	1.700	1.730	132,000	1.7150	-1.16%
2017-11-29	0	1.730	1.710	1.750	1.680	1.850	248,000	426,060	1.7180	1.730	1.710	1.750	1.680	1.850	248,000	1.7180	3.59%
2017-11-28	0	1.670	1.660	1.690	1.650	1.680	338,000	563,900	1.6683	1.670	1.660	1.690	1.650	1.680	338,000	1.6683	-0.60%
2017-11-27	0	1.680	1.680	1.700	1.680	1.720	288,000	486,640	1.6897	1.680	1.680	1.700	1.680	1.720	288,000	1.6897	-1.18%
2017-11-24	0	1.700	1.690	1.730	1.600	1.780	1,634,000	2,704,020	1.6548	1.700	1.690	1.730	1.600	1.780	1,634,000	1.6548	-4.49%
2017-11-23	0	1.780	1.770	1.780	1.750	1.810	324,000	577,960	1.7838	1.780	1.770	1.780	1.750	1.810	324,000	1.7838	-1.11%
2017-11-22	0	1.800	1.790	1.820	1.790	1.890	1,004,000	1,814,140	1.8069	1.800	1.790	1.820	1.790	1.890	1,004,000	1.8069	-4.26%
2017-11-21	0	1.880	1.820	1.880	1.820	1.880	362,000	661,840	1.8283	1.880	1.820	1.880	1.820	1.880	362,000	1.8283	2.17%
2017-11-20	0	1.840	1.830	1.900	1.810	1.860	342,000	626,060	1.8306	1.840	1.830	1.900	1.810	1.860	342,000	1.8306	-3.16%
2017-11-17	0	1.900	1.860	1.920	1.860	1.910	212,000	395,900	1.8675	1.900	1.860	1.920	1.860	1.910	212,000	1.8675	1.60%
2017-11-16	0	1.870	1.840	1.890	1.820	1.910	254,000	476,560	1.8762	1.870	1.840	1.890	1.820	1.910	254,000	1.8762	0.54%
2017-11-15	0	1.860	1.850	1.890	1.850	1.970	646,000	1,239,600	1.9189	1.860	1.850	1.890	1.850	1.970	646,000	1.9189	-4.62%
2017-11-14	0	1.950	1.950	1.970	1.920	2.010	526,000	1,035,580	1.9688	1.950	1.950	1.970	1.920	2.010	526,000	1.9688	0.52%
2017-11-13	0	1.940	1.940	1.960	1.800	1.940	752,000	1,399,980	1.8617	1.940	1.940	1.960	1.800	1.940	752,000	1.8617	3.74%
2017-11-10	0	1.870	1.870	1.890	1.870	1.950	256,000	484,860	1.8940	1.870	1.870	1.890	1.870	1.950	256,000	1.8940	-1.06%
2017-11-09	0	1.890	1.890	1.900	1.890	1.940	468,000	888,980	1.8995	1.890	1.890	1.900	1.890	1.940	468,000	1.8995	1.61%
2017-11-08	0	1.860	1.850	1.860	1.830	1.970	1,104,000	2,055,300	1.8617	1.860	1.850	1.860	1.830	1.970	1,104,000	1.8617	-2.11%
2017-11-07	0	1.900	1.890	1.900	1.890	1.930	736,000	1,400,980	1.9035	1.900	1.890	1.900	1.890	1.930	736,000	1.9035	-1.55%
2017-11-06	0	1.930	1.910	1.930	1.880	1.940	748,000	1,423,300	1.9028	1.930	1.910	1.930	1.880	1.940	748,000	1.9028	-1.03%
2017-11-03	0	1.950	1.950	1.960	1.920	1.970	366,000	713,980	1.9508	1.950	1.950	1.960	1.920	1.970	366,000	1.9508	-1.02%
2017-11-02	0	1.970	1.970	1.990	1.960	1.990	410,000	808,260	1.9714	1.970	1.970	1.990	1.960	1.990	410,000	1.9714	-1.99%
2017-11-01	0	2.010	2.000	2.020	2.010	2.020	152,000	306,200	2.0145	2.010	2.000	2.020	2.010	2.020	152,000	2.0145	-0.99%
2017-10-31	0	2.030	2.010	2.030	1.970	2.030	866,000	1,736,360	2.0050	2.030	2.010	2.030	1.970	2.030	866,000	2.0050	0.50%
2017-10-30	0	2.020	2.010	2.030	1.950	2.070	1,416,000	2,854,860	2.0161	2.020	2.010	2.030	1.950	2.070	1,416,000	2.0161	-2.42%
2017-10-27	0	2.070	2.060	2.080	2.060	2.150	1,232,870	2,588,163	2.0993	2.070	2.060	2.080	2.060	2.150	1,232,870	2.0993	-3.72%
2017-10-26	0	2.150	2.140	2.160	2.140	2.160	314,000	673,140	2.1438	2.150	2.140	2.160	2.140	2.160	314,000	2.1438	-0.92%
2017-10-25	0	2.170	2.160	2.180	2.150	2.290	1,114,000	2,422,660	2.1747	2.170	2.160	2.180	2.150	2.290	1,114,000	2.1747	-1.36%
2017-10-24	0	2.200	2.200	2.210	2.200	2.240	448,000	996,240	2.2238	2.200	2.200	2.210	2.200	2.240	448,000	2.2238	-1.79%
2017-10-23	0	2.240	2.220	2.250	2.210	2.250	692,000	1,540,820	2.2266	2.240	2.220	2.250	2.210	2.250	692,000	2.2266	-0.44%
2017-10-20	0	2.250	2.210	2.270	2.190	2.300	1,596,795	3,567,498	2.2342	2.250	2.210	2.270	2.190	2.300	1,596,795	2.2342	-1.75%
2017-10-19	0	2.290	2.250	2.290	2.220	2.320	1,978,000	4,487,820	2.2689	2.290	2.250	2.290	2.220	2.320	1,978,000	2.2689	2.23%
2017-10-18	0	2.240	2.200	2.250	2.160	2.270	1,420,000	3,148,600	2.2173	2.240	2.200	2.250	2.160	2.270	1,420,000	2.2173	2.75%
2017-10-17	0	2.180	2.170	2.210	2.130	2.220	1,262,000	2,751,780	2.1805	2.180	2.170	2.210	2.130	2.220	1,262,000	2.1805	-0.91%
2017-10-16	0	2.200	2.190	2.210	2.200	2.230	620,000	1,371,540	2.2122	2.200	2.190	2.210	2.200	2.230	620,000	2.2122	-1.35%
2017-10-13	0	2.230	2.200	2.250	2.210	2.250	556,000	1,244,460	2.2382	2.230	2.200	2.250	2.210	2.250	556,000	2.2382	-0.89%
2017-10-12	0	2.250	2.240	2.250	2.230	2.310	552,000	1,248,100	2.2611	2.250	2.240	2.250	2.230	2.310	552,000	2.2611	0.00%
2017-10-11	0	2.250	2.240	2.250	2.220	2.320	1,174,000	2,648,460	2.2559	2.250	2.240	2.250	2.220	2.320	1,174,000	2.2559	3.21%
2017-10-10	0	2.180	2.170	2.190	2.120	2.270	1,904,000	4,150,440	2.1799	2.180	2.170	2.190	2.120	2.270	1,904,000	2.1799	1.40%
2017-10-09	0	2.150	2.130	2.170	2.110	2.310	1,008,000	2,188,120	2.1708	2.150	2.130	2.170	2.110	2.310	1,008,000	2.1708	-4.44%
2017-10-06	0	2.250	2.240	2.260	2.200	2.310	1,084,000	2,441,840	2.2526	2.250	2.240	2.260	2.200	2.310	1,084,000	2.2526	-0.88%
2017-10-04	0	2.270	2.270	2.330	2.260	2.420	1,494,000	3,460,400	2.3162	2.270	2.270	2.330	2.260	2.420	1,494,000	2.3162	-5.42%
2017-10-03	0	2.400	2.380	2.410	2.400	2.490	2,816,000	6,869,100	2.4393	2.400	2.380	2.410	2.400	2.490	2,816,000	2.4393	0.00%
2017-09-29	0	2.400	2.350	2.400	2.330	2.470	1,698,000	4,093,020	2.4105	2.400	2.350	2.400	2.330	2.470	1,698,000	2.4105	0.84%
2017-09-28	0	2.380	2.380	2.400	2.300	2.410	1,774,000	4,177,820	2.3550	2.380	2.380	2.400	2.300	2.410	1,774,000	2.3550	2.15%
2017-09-27	0	2.330	2.300	2.330	2.220	2.350	996,000	2,292,120	2.3013	2.330	2.300	2.330	2.220	2.350	996,000	2.3013	4.95%
2017-09-26	0	2.220	2.170	2.240	2.050	2.330	3,512,000	7,543,980	2.1481	2.220	2.170	2.240	2.050	2.330	3,512,000	2.1481	4.23%
2017-09-25	0	2.130	2.130	2.140	2.100	2.270	1,918,000	4,206,380	2.1931	2.130	2.130	2.140	2.100	2.270	1,918,000	2.1931	-5.75%
2017-09-22	0	2.260	2.250	2.260	2.240	2.300	1,688,000	3,812,160	2.2584	2.260	2.250	2.260	2.240	2.300	1,688,000	2.2584	-1.31%
2017-09-21	0	2.290	2.290	2.310	2.260	2.320	1,036,000	2,369,420	2.2871	2.290	2.290	2.310	2.260	2.320	1,036,000	2.2871	-0.87%
2017-09-20	0	2.310	2.310	2.320	2.290	2.390	1,454,000	3,364,900	2.3142	2.310	2.310	2.320	2.290	2.390	1,454,000	2.3142	0.00%
2017-09-19	0	2.310	2.300	2.310	2.200	2.400	2,084,000	4,772,020	2.2898	2.310	2.300	2.310	2.200	2.400	2,084,000	2.2898	-0.86%
2017-09-18	0	2.330	2.310	2.330	2.280	2.500	2,676,000	6,375,000	2.3823	2.330	2.310	2.330	2.280	2.500	2,676,000	2.3823	-6.80%
2017-09-15	0	2.500	2.470	2.500	2.470	2.560	1,898,000	4,765,540	2.5108	2.500	2.470	2.500	2.470	2.560	1,898,000	2.5108	0.40%
2017-09-14	0	2.490	2.450	2.500	2.420	2.580	1,787,236	4,458,922	2.4949	2.490	2.450	2.500	2.420	2.580	1,787,236	2.4949	-1.97%
2017-09-13	0	2.540	2.520	2.540	2.500	2.800	9,686,380	25,574,390	2.6402	2.540	2.520	2.540	2.500	2.800	9,686,380	2.6402	-1.55%
2017-09-12	0	2.580	2.570	2.580	2.520	2.600	3,158,000	8,075,920	2.5573	2.580	2.570	2.580	2.520	2.600	3,158,000	2.5573	1.57%
2017-09-11	0	2.540	2.530	2.540	2.350	2.580	7,759,329	19,512,669	2.5147	2.540	2.530	2.540	2.350	2.580	7,759,329	2.5147	5.83%
2017-09-08	0	2.400	2.390	2.420	2.370	2.540	4,441,740	10,924,946	2.4596	2.400	2.390	2.420	2.370	2.540	4,441,740	2.4596	-2.83%
2017-09-07	0	2.470	2.440	2.480	2.450	2.630	8,578,590	21,690,167	2.5284	2.470	2.440	2.480	2.450	2.630	8,578,590	2.5284	2.07%
2017-09-06	0	2.420	2.380	2.420	2.200	2.500	6,322,870	14,795,554	2.3400	2.420	2.380	2.420	2.200	2.500	6,322,870	2.3400	1.26%
2017-09-05	0	2.390	2.390	2.410	2.070	2.480	14,811,343	34,787,405	2.3487	2.390	2.390	2.410	2.070	2.480	14,811,343	2.3487	14.90%
2017-09-04	0	2.080	2.060	2.080	1.730	2.200	10,398,322	21,309,603	2.0493	2.080	2.060	2.080	1.730	2.200	10,398,322	2.0493	20.93%
2017-09-01	0	1.720	1.730	1.740	1.580	1.770	1,585,987	2,683,557	1.6920	1.720	1.730	1.740	1.580	1.770	1,585,987	1.6920	10.97%
2017-08-31	0	1.550	1.550	1.580	1.540	1.610	664,000	1,045,420	1.5744	1.550	1.550	1.580	1.540	1.610	664,000	1.5744	-4.32%
2017-08-30	0	1.620	1.610	1.640	1.580	1.650	296,000	476,180	1.6087	1.620	1.610	1.640	1.580	1.650	296,000	1.6087	-2.99%
2017-08-29	0	1.670	1.640	1.680	1.640	1.690	256,000	429,480	1.6777	1.670	1.640	1.680	1.640	1.690	256,000	1.6777	-0.60%
2017-08-28	0	1.680	1.670	1.690	1.670	1.720	612,000	1,038,080	1.6962	1.680	1.670	1.690	1.670	1.720	612,000	1.6962	-2.89%
2017-08-25	0	1.730	1.720	1.730	1.720	1.740	460,000	794,520	1.7272	1.730	1.720	1.730	1.720	1.740	460,000	1.7272	0.58%
2017-08-24	0	1.720	1.700	1.720	1.720	1.760	290,000	500,240	1.7250	1.720	1.700	1.720	1.720	1.760	290,000	1.7250	0.00%
2017-08-22	0	1.720	1.700	1.730	1.690	1.780	378,000	647,420	1.7128	1.720	1.700	1.730	1.690	1.780	378,000	1.7128	1.78%
2017-08-21	0	1.690	1.680	1.720	1.680	1.790	840,000	1,432,120	1.7049	1.690	1.680	1.720	1.680	1.790	840,000	1.7049	-0.59%
2017-08-18	0	1.700	1.680	1.700	1.660	1.770	532,000	895,640	1.6835	1.700	1.680	1.700	1.660	1.770	532,000	1.6835	0.59%
2017-08-17	0	1.690	1.690	1.700	1.680	1.780	232,000	394,520	1.7005	1.690	1.690	1.700	1.680	1.780	232,000	1.7005	-1.74%
2017-08-16	0	1.720	1.680	1.720	1.680	1.720	716,000	1,217,080	1.6998	1.720	1.680	1.720	1.680	1.720	716,000	1.6998	0.00%
2017-08-15	0	1.720	1.720	1.740	1.720	1.760	364,218	634,207	1.7413	1.720	1.720	1.740	1.720	1.760	364,218	1.7413	-2.27%
2017-08-14	0	1.760	1.760	1.780	1.760	1.800	180,000	317,640	1.7647	1.760	1.760	1.780	1.760	1.800	180,000	1.7647	0.00%
2017-08-11	0	1.760	1.750	1.760	1.750	1.770	428,000	750,300	1.7530	1.760	1.750	1.760	1.750	1.770	428,000	1.7530	-1.12%
2017-08-10	0	1.780	1.780	1.800	1.750	1.800	352,000	625,180	1.7761	1.780	1.780	1.800	1.750	1.800	352,000	1.7761	0.00%
2017-08-09	0	1.780	1.770	1.780	1.750	1.800	796,000	1,400,980	1.7600	1.780	1.770	1.780	1.750	1.800	796,000	1.7600	-1.11%
2017-08-08	0	1.800	1.790	1.800	1.760	1.800	432,000	770,880	1.7844	1.800	1.790	1.800	1.760	1.800	432,000	1.7844	0.56%
2017-08-07	0	1.790	1.790	1.800	1.770	1.820	212,000	379,540	1.7903	1.790	1.790	1.800	1.770	1.820	212,000	1.7903	-1.65%
2017-08-04	0	1.820	1.800	1.820	1.730	1.830	192,000	342,380	1.7832	1.820	1.800	1.820	1.730	1.830	192,000	1.7832	4.60%
2017-08-03	0	1.740	1.740	1.760	1.740	1.750	336,000	585,720	1.7432	1.740	1.740	1.760	1.740	1.750	336,000	1.7432	-1.69%
2017-08-02	0	1.770	1.770	1.780	1.760	1.770	216,000	381,860	1.7679	1.770	1.770	1.780	1.760	1.770	216,000	1.7679	0.00%
2017-08-01	0	1.770	1.770	1.780	1.750	1.790	320,000	563,780	1.7618	1.770	1.770	1.780	1.750	1.790	320,000	1.7618	-1.67%
2017-07-31	0	1.800	1.780	1.800	1.790	1.820	206,000	371,500	1.8034	1.800	1.780	1.800	1.790	1.820	206,000	1.8034	-1.64%
2017-07-28	0	1.830	1.800	1.810	1.790	1.830	169,252	306,623	1.8116	1.830	1.800	1.810	1.790	1.830	169,252	1.8116	0.55%
2017-07-27	0	1.820	1.800	1.830	1.800	1.870	562,000	1,025,900	1.8254	1.820	1.800	1.830	1.800	1.870	562,000	1.8254	-1.62%
2017-07-26	0	1.850	1.810	1.850	1.770	1.850	114,000	208,440	1.8284	1.850	1.810	1.850	1.770	1.850	114,000	1.8284	3.35%
2017-07-25	0	1.790	1.780	1.790	1.790	1.820	308,000	553,220	1.7962	1.790	1.780	1.790	1.790	1.820	308,000	1.7962	-1.65%
2017-07-24	0	1.820	1.820	1.840	1.800	1.840	162,000	292,900	1.8080	1.820	1.820	1.840	1.800	1.840	162,000	1.8080	-0.55%
2017-07-21	0	1.830	1.830	1.850	1.770	1.830	98,000	176,600	1.8020	1.830	1.830	1.850	1.770	1.830	98,000	1.8020	-1.08%
2017-07-20	0	1.850	1.820	1.850	1.790	1.850	62,000	113,000	1.8226	1.850	1.820	1.850	1.790	1.850	62,000	1.8226	1.65%
2017-07-19	0	1.820	1.810	1.830	1.760	1.860	1,008,000	1,800,620	1.7863	1.820	1.810	1.830	1.760	1.860	1,008,000	1.7863	-4.21%
2017-07-18	0	1.900	1.850	1.900	1.840	1.950	390,000	745,060	1.9104	1.900	1.850	1.900	1.840	1.950	390,000	1.9104	-2.56%
2017-07-17	0	1.950	1.930	1.960	1.910	1.990	123,630	240,288	1.9436	1.950	1.930	1.960	1.910	1.990	123,630	1.9436	0.00%
2017-07-14	0	1.950	1.910	1.960	1.900	1.960	130,000	253,240	1.9480	1.950	1.910	1.960	1.900	1.960	130,000	1.9480	-0.51%
2017-07-13	0	1.960	1.930	1.960	1.930	2.000	832,000	1,638,380	1.9692	1.960	1.930	1.960	1.930	2.000	832,000	1.9692	0.51%
2017-07-12	0	1.950	1.940	1.970	1.900	1.950	182,000	351,600	1.9319	1.950	1.940	1.970	1.900	1.950	182,000	1.9319	3.72%
2017-07-11	0	1.880	1.820	1.880	1.800	1.880	290,000	540,100	1.8624	1.880	1.820	1.880	1.800	1.880	290,000	1.8624	2.17%
2017-07-10	0	1.840	1.820	1.860	1.840	1.850	158,000	292,100	1.8487	1.840	1.820	1.860	1.840	1.850	158,000	1.8487	-0.54%
2017-07-07	0	1.850	1.770	1.880	1.720	1.880	486,000	868,060	1.7861	1.850	1.770	1.880	1.720	1.880	486,000	1.7861	3.35%
2017-07-06	0	1.790	1.750	1.820	1.740	1.790	56,000	98,120	1.7521	1.790	1.750	1.820	1.740	1.790	56,000	1.7521	3.47%
2017-07-05	0	1.730	1.700	1.730	1.700	1.760	354,000	606,500	1.7133	1.730	1.700	1.730	1.700	1.760	354,000	1.7133	0.58%
2017-07-04	0	1.720	1.720	1.750	1.720	1.820	424,000	755,240	1.7812	1.720	1.720	1.750	1.720	1.820	424,000	1.7812	-3.91%
2017-07-03	0	1.790	1.760	1.800	1.790	1.850	254,000	457,720	1.8020	1.790	1.760	1.800	1.790	1.850	254,000	1.8020	-3.24%
2017-06-30	0	1.850	1.750	1.850	1.750	1.920	420,000	779,780	1.8566	1.850	1.750	1.850	1.750	1.920	420,000	1.8566	5.11%
2017-06-29	0	1.760	1.740	1.760	1.690	1.800	614,000	1,067,900	1.7393	1.760	1.740	1.760	1.690	1.800	614,000	1.7393	-2.22%
2017-06-28	0	1.800	1.800	1.830	1.800	1.940	782,000	1,456,320	1.8623	1.800	1.800	1.830	1.800	1.940	782,000	1.8623	-6.74%
2017-06-27	0	1.930	1.930	1.970	1.930	1.990	558,000	1,090,000	1.9534	1.930	1.930	1.970	1.930	1.990	558,000	1.9534	-3.02%
2017-06-26	0	1.990	1.980	1.990	1.960	2.010	376,000	746,720	1.9860	1.990	1.980	1.990	1.960	2.010	376,000	1.9860	1.53%
2017-06-23	0	1.960	1.960	2.010	1.950	2.060	1,146,000	2,293,100	2.0010	1.960	1.960	2.010	1.950	2.060	1,146,000	2.0010	-4.39%
2017-06-22	0	2.050	2.040	2.050	2.040	2.060	166,000	340,340	2.0502	2.050	2.040	2.050	2.040	2.060	166,000	2.0502	-0.49%
2017-06-21	0	2.060	2.060	2.070	2.010	2.060	386,649	792,938	2.0508	2.060	2.060	2.070	2.010	2.060	386,649	2.0508	0.49%
2017-06-20	0	2.050	2.050	2.070	2.050	2.110	724,000	1,507,660	2.0824	2.050	2.050	2.070	2.050	2.110	724,000	2.0824	-0.97%
2017-06-19	0	2.070	2.070	2.080	2.060	2.080	426,000	881,440	2.0691	2.070	2.070	2.080	2.060	2.080	426,000	2.0691	0.00%
2017-06-16	0	2.070	2.060	2.070	2.060	2.070	420,000	868,460	2.0678	2.070	2.060	2.070	2.060	2.070	420,000	2.0678	0.00%
2017-06-15	0	2.070	2.070	2.080	2.050	2.080	1,468,000	3,041,300	2.0717	2.070	2.070	2.080	2.050	2.080	1,468,000	2.0717	0.00%
2017-06-14	0	2.070	2.060	2.080	2.060	2.180	1,028,000	2,131,820	2.0738	2.070	2.060	2.080	2.060	2.180	1,028,000	2.0738	-0.48%
2017-06-13	0	2.080	2.060	2.090	2.060	2.160	2,736,000	5,756,400	2.1039	2.080	2.060	2.090	2.060	2.160	2,736,000	2.1039	0.48%
2017-06-12	0	2.070	2.060	2.090	2.030	2.080	1,062,000	2,178,340	2.0512	2.070	2.060	2.090	2.030	2.080	1,062,000	2.0512	1.97%
2017-06-09	0	2.030	2.030	2.040	2.020	2.030	1,010,000	2,045,840	2.0256	2.030	2.030	2.040	2.020	2.030	1,010,000	2.0256	0.00%
2017-06-08	0	2.030	2.010	2.030	2.010	2.030	650,000	1,311,840	2.0182	2.030	2.010	2.030	2.010	2.030	650,000	2.0182	0.50%
2017-06-07	0	2.020	2.020	2.030	2.010	2.020	1,094,000	2,208,600	2.0188	2.020	2.020	2.030	2.010	2.020	1,094,000	2.0188	0.00%
2017-06-06	0	2.020	2.020	2.030	2.020	2.030	479,715	969,512	2.0210	2.020	2.020	2.030	2.020	2.030	479,715	2.0210	-0.49%
2017-06-05	0	2.030	2.010	2.030	2.010	2.030	470,000	950,540	2.0224	2.030	2.010	2.030	2.010	2.030	470,000	2.0224	0.50%
2017-06-02	0	2.020	2.010	2.020	2.010	2.020	467,386	940,996	2.0133	2.020	2.010	2.020	2.010	2.020	467,386	2.0133	0.50%
2017-06-01	0	2.010	2.010	2.020	2.010	2.030	658,000	1,331,260	2.0232	2.010	2.010	2.020	2.010	2.030	658,000	2.0232	-0.99%
2017-05-31	0	2.030	2.030	2.040	2.000	2.030	1,074,000	2,163,720	2.0146	2.030	2.030	2.040	2.000	2.030	1,074,000	2.0146	1.50%
2017-05-29	0	2.000	1.990	2.010	2.000	2.040	792,000	1,588,920	2.0062	2.000	1.990	2.010	2.000	2.040	792,000	2.0062	-0.50%
2017-05-26	0	2.010	2.010	2.020	2.000	2.040	552,000	1,111,040	2.0128	2.010	2.010	2.020	2.000	2.040	552,000	2.0128	-0.50%
2017-05-25	0	2.020	2.020	2.040	2.020	2.050	642,000	1,304,460	2.0319	2.020	2.020	2.040	2.020	2.050	642,000	2.0319	1.00%
2017-05-24	0	2.000	2.000	2.050	2.000	2.040	400,000	811,200	2.0280	2.000	2.000	2.050	2.000	2.040	400,000	2.0280	-0.50%
2017-05-23	0	2.010	1.990	2.030	2.010	2.040	900,000	1,819,400	2.0216	2.010	1.990	2.030	2.010	2.040	900,000	2.0216	0.50%
2017-05-22	0	2.000	1.980	2.000	1.980	2.100	1,000,000	2,041,980	2.0420	2.000	1.980	2.000	1.980	2.100	1,000,000	2.0420	-2.44%
2017-05-19	0	2.050	2.050	2.080	2.030	2.100	1,384,000	2,872,980	2.0759	2.050	2.050	2.080	2.030	2.100	1,384,000	2.0759	-1.44%
2017-05-18	0	2.080	2.080	2.090	2.080	2.100	454,000	947,580	2.0872	2.080	2.080	2.090	2.080	2.100	454,000	2.0872	0.00%
2017-05-17	0	2.080	2.080	2.100	2.030	2.100	982,000	2,048,500	2.0860	2.080	2.080	2.100	2.030	2.100	982,000	2.0860	1.46%
2017-05-16	0	2.050	2.050	2.080	2.040	2.130	746,000	1,543,460	2.0690	2.050	2.050	2.080	2.040	2.130	746,000	2.0690	1.49%
2017-05-15	0	2.020	2.020	2.080	2.010	2.080	712,000	1,455,940	2.0449	2.020	2.020	2.080	2.010	2.080	712,000	2.0449	-2.88%
2017-05-12	0	2.080	2.080	2.100	2.080	2.100	292,000	607,960	2.0821	2.080	2.080	2.100	2.080	2.100	292,000	2.0821	-0.48%
2017-05-11	0	2.090	2.090	2.100	2.080	2.100	694,000	1,448,480	2.0871	2.090	2.090	2.100	2.080	2.100	694,000	2.0871	0.00%
2017-05-10	0	2.090	2.080	2.090	2.060	2.090	634,000	1,324,420	2.0890	2.090	2.080	2.090	2.060	2.090	634,000	2.0890	0.48%
2017-05-09	0	2.080	2.070	2.090	2.080	2.120	758,000	1,584,220	2.0900	2.080	2.070	2.090	2.080	2.120	758,000	2.0900	0.48%
2017-05-08	0	2.070	2.070	2.090	2.050	2.090	364,000	751,300	2.0640	2.070	2.070	2.090	2.050	2.090	364,000	2.0640	-0.48%
2017-05-05	0	2.080	2.050	2.080	2.050	2.140	1,204,000	2,523,640	2.0960	2.080	2.050	2.080	2.050	2.140	1,204,000	2.0960	0.48%
2017-05-04	0	2.070	2.040	2.070	1.980	2.080	584,000	1,184,140	2.0276	2.070	2.040	2.070	1.980	2.080	584,000	2.0276	0.00%
2017-05-02	0	2.070	2.060	2.070	2.060	2.100	413,630	860,120	2.0794	2.070	2.060	2.070	2.060	2.100	413,630	2.0794	-0.48%
2017-04-28	0	2.080	2.070	2.080	2.080	2.090	664,000	1,383,140	2.0830	2.080	2.070	2.080	2.080	2.090	664,000	2.0830	0.00%
2017-04-27	0	2.080	2.040	2.080	2.090	2.110	1,580,000	3,315,180	2.0982	2.080	2.040	2.080	2.090	2.110	1,580,000	2.0982	0.48%
2017-04-26	0	2.070	2.070	2.090	2.060	2.100	1,468,000	3,074,000	2.0940	2.070	2.070	2.090	2.060	2.100	1,468,000	2.0940	-1.43%
2017-04-25	0	2.100	2.090	2.100	2.080	2.130	1,845,862	3,873,197	2.0983	2.100	2.090	2.100	2.080	2.130	1,845,862	2.0983	0.00%
2017-04-24	0	2.100	2.100	2.110	2.000	2.140	694,000	1,453,360	2.0942	2.100	2.100	2.110	2.000	2.140	694,000	2.0942	4.48%
2017-04-21	0	2.010	2.000	2.040	2.000	2.030	136,000	273,280	2.0094	2.010	2.000	2.040	2.000	2.030	136,000	2.0094	-0.50%
2017-04-20	0	2.020	2.020	2.030	2.000	2.050	52,000	104,600	2.0115	2.020	2.020	2.030	2.000	2.050	52,000	2.0115	-1.46%
2017-04-19	0	2.050	2.010	2.050	2.010	2.060	62,000	124,720	2.0116	2.050	2.010	2.050	2.010	2.060	62,000	2.0116	0.99%
2017-04-18	0	2.030	2.020	2.030	2.020	2.150	1,073,000	2,229,560	2.0779	2.030	2.020	2.030	2.020	2.150	1,073,000	2.0779	1.00%
2017-04-13	0	2.010	2.010	2.060	2.010	2.030	152,504	307,417	2.0158	2.010	2.010	2.060	2.010	2.030	152,504	2.0158	-0.99%
2017-04-12	0	2.030	2.030	2.050	2.020	2.070	96,000	195,860	2.0402	2.030	2.030	2.050	2.020	2.070	96,000	2.0402	-1.93%
2017-04-11	0	2.070	2.070	2.090	2.020	2.070	155,252	320,414	2.0638	2.070	2.070	2.090	2.020	2.070	155,252	2.0638	0.98%
2017-04-10	0	2.050	2.050	2.120	2.050	2.060	78,000	160,000	2.0513	2.050	2.050	2.120	2.050	2.060	78,000	2.0513	0.00%
2017-04-07	0	2.050	2.050	2.060	2.000	2.160	698,093	1,481,290	2.1219	2.050	2.050	2.060	2.000	2.160	698,093	2.1219	-0.49%
2017-04-06	0	2.060	2.060	2.080	1.970	2.100	1,634,000	3,318,340	2.0308	2.060	2.060	2.080	1.970	2.100	1,634,000	2.0308	2.49%
2017-04-05	0	2.010	2.010	2.050	1.930	2.100	2,720,000	5,378,640	1.9774	2.010	2.010	2.050	1.930	2.100	2,720,000	1.9774	1.01%
2017-04-03	0	1.990	1.980	1.990	1.940	2.120	674,000	1,352,560	2.0068	1.990	1.980	1.990	1.940	2.120	674,000	2.0068	-6.57%
2017-03-31	0	2.130	2.110	2.130	2.110	2.130	99,910	211,933	2.1212	2.130	2.110	2.130	2.110	2.130	99,910	2.1212	0.95%
2017-03-30	0	2.110	2.110	2.150	2.100	2.110	268,000	565,220	2.1090	2.110	2.110	2.150	2.100	2.110	268,000	2.1090	-1.40%
2017-03-29	0	2.140	2.120	2.140	2.100	2.190	636,000	1,364,920	2.1461	2.140	2.120	2.140	2.100	2.190	636,000	2.1461	0.94%
2017-03-28	0	2.120	2.110	2.120	2.100	2.170	396,000	849,400	2.1449	2.120	2.110	2.120	2.100	2.170	396,000	2.1449	-0.93%
2017-03-27	0	2.140	2.130	2.150	2.140	2.190	220,000	474,340	2.1561	2.140	2.130	2.150	2.140	2.190	220,000	2.1561	-1.83%
2017-03-24	0	2.180	2.170	2.190	2.100	2.260	900,000	1,971,580	2.1906	2.180	2.170	2.190	2.100	2.260	900,000	2.1906	3.81%
2017-03-23	0	2.100	2.100	2.120	2.050	2.200	712,000	1,506,240	2.1155	2.100	2.100	2.120	2.050	2.200	712,000	2.1155	2.44%
2017-03-22	0	2.050	2.050	2.060	2.030	2.100	736,000	1,517,500	2.0618	2.050	2.050	2.060	2.030	2.100	736,000	2.0618	1.49%
2017-03-21	0	2.020	2.020	2.040	2.020	2.040	258,000	522,960	2.0270	2.020	2.020	2.040	2.020	2.040	258,000	2.0270	-1.46%
2017-03-20	0	2.050	2.040	2.050	2.010	2.100	232,000	473,800	2.0422	2.050	2.040	2.050	2.010	2.100	232,000	2.0422	0.49%
2017-03-17	0	2.040	2.040	2.050	2.000	2.040	230,000	462,080	2.0090	2.040	2.040	2.050	2.000	2.040	230,000	2.0090	1.49%
2017-03-16	0	2.010	2.010	2.020	2.010	2.030	362,000	731,780	2.0215	2.010	2.010	2.020	2.010	2.030	362,000	2.0215	-0.99%
2017-03-15	0	2.030	2.020	2.050	2.030	2.050	180,000	367,040	2.0391	2.030	2.020	2.050	2.030	2.050	180,000	2.0391	-0.98%
2017-03-14	0	2.050	2.030	2.060	2.030	2.050	298,000	608,900	2.0433	2.050	2.030	2.060	2.030	2.050	298,000	2.0433	0.99%
2017-03-13	0	2.030	2.020	2.030	2.030	2.040	140,000	285,260	2.0376	2.030	2.020	2.030	2.030	2.040	140,000	2.0376	-0.98%
2017-03-10	0	2.050	2.040	2.050	2.020	2.100	252,000	513,640	2.0383	2.050	2.040	2.050	2.020	2.100	252,000	2.0383	0.99%
2017-03-09	0	2.030	1.980	2.030	1.970	2.030	360,000	720,880	2.0024	2.030	1.980	2.030	1.970	2.030	360,000	2.0024	0.50%
2017-03-08	0	2.020	2.010	2.040	2.010	2.060	96,976	197,241	2.0339	2.020	2.010	2.040	2.010	2.060	96,976	2.0339	0.00%
2017-03-07	0	2.020	2.020	2.040	2.000	2.090	356,000	728,920	2.0475	2.020	2.020	2.040	2.000	2.090	356,000	2.0475	-2.42%
2017-03-06	0	2.070	2.060	2.080	2.060	2.120	138,000	287,460	2.0830	2.070	2.060	2.080	2.060	2.120	138,000	2.0830	-1.90%
2017-03-03	0	2.110	2.080	2.110	2.080	2.120	82,000	171,800	2.0951	2.110	2.080	2.110	2.080	2.120	82,000	2.0951	0.96%
2017-03-02	0	2.090	2.070	2.090	2.070	2.170	247,252	514,614	2.0813	2.090	2.070	2.090	2.070	2.170	247,252	2.0813	0.48%
2017-03-01	0	2.080	2.060	2.080	2.070	2.110	237,252	492,961	2.0778	2.080	2.060	2.080	2.070	2.110	237,252	2.0778	0.48%
2017-02-28	0	2.070	2.050	2.070	2.050	2.090	138,795	287,097	2.0685	2.070	2.050	2.070	2.050	2.090	138,795	2.0685	-0.96%
2017-02-27	0	2.090	2.060	2.090	2.050	2.090	90,000	185,560	2.0618	2.090	2.060	2.090	2.050	2.090	90,000	2.0618	0.97%
2017-02-24	0	2.070	2.060	2.090	2.020	2.100	322,000	664,320	2.0631	2.070	2.060	2.090	2.020	2.100	322,000	2.0631	-1.43%
2017-02-23	0	2.100	2.070	2.100	2.080	2.150	184,000	387,440	2.1057	2.100	2.070	2.100	2.080	2.150	184,000	2.1057	-2.33%
2017-02-22	0	2.150	2.140	2.150	2.120	2.200	174,000	374,720	2.1536	2.150	2.140	2.150	2.120	2.200	174,000	2.1536	0.00%
2017-02-21	0	2.150	2.130	2.160	2.130	2.150	99,050	212,505	2.1454	2.150	2.130	2.160	2.130	2.150	99,050	2.1454	0.00%
2017-02-20	0	2.150	2.140	2.170	2.130	2.170	153,252	329,389	2.1493	2.150	2.140	2.170	2.130	2.170	153,252	2.1493	1.42%
2017-02-17	0	2.120	2.100	2.150	2.100	2.150	124,000	263,440	2.1245	2.120	2.100	2.150	2.100	2.150	124,000	2.1245	0.00%
2017-02-16	0	2.120	2.110	2.130	2.080	2.120	222,000	467,100	2.1041	2.120	2.110	2.130	2.080	2.120	222,000	2.1041	0.00%
2017-02-15	0	2.120	2.110	2.120	2.100	2.150	222,000	474,300	2.1365	2.120	2.110	2.120	2.100	2.150	222,000	2.1365	-1.85%
2017-02-14	0	2.160	2.130	2.160	2.120	2.160	246,000	529,200	2.1512	2.160	2.130	2.160	2.120	2.160	246,000	2.1512	0.47%
2017-02-13	0	2.150	2.150	2.190	2.100	2.150	174,000	371,520	2.1352	2.150	2.150	2.190	2.100	2.150	174,000	2.1352	2.38%
2017-02-10	0	2.100	2.090	2.100	2.070	2.190	492,000	1,041,120	2.1161	2.100	2.090	2.100	2.070	2.190	492,000	2.1161	-1.41%
2017-02-09	0	2.130	2.100	2.130	2.100	2.180	110,000	234,020	2.1275	2.130	2.100	2.130	2.100	2.180	110,000	2.1275	-2.74%
2017-02-08	0	2.190	2.130	2.190	2.130	2.190	223,252	480,549	2.1525	2.190	2.130	2.190	2.130	2.190	223,252	2.1525	1.39%
2017-02-07	0	2.160	2.110	2.160	2.100	2.180	106,000	224,960	2.1223	2.160	2.110	2.160	2.100	2.180	106,000	2.1223	-0.92%
2017-02-06	0	2.180	2.110	2.180	2.150	2.230	176,000	385,780	2.1919	2.180	2.110	2.180	2.150	2.230	176,000	2.1919	-3.11%
2017-02-03	0	2.250	2.210	2.250	2.210	2.250	160,000	356,000	2.2250	2.250	2.210	2.250	2.210	2.250	160,000	2.2250	-0.44%
2017-02-02	0	2.260	2.230	2.270	2.220	2.260	81,252	183,019	2.2525	2.260	2.230	2.270	2.220	2.260	81,252	2.2525	-0.44%
2017-02-01	0	2.270	2.240	2.270	2.230	2.320	68,000	155,460	2.2862	2.270	2.240	2.270	2.230	2.320	68,000	2.2862	-2.58%
2017-01-27	0	2.330	2.220	2.330	2.200	2.330	62,000	139,800	2.2548	2.330	2.220	2.330	2.200	2.330	62,000	2.2548	1.30%
2017-01-26	0	2.300	2.210	2.300	2.240	2.300	88,000	202,200	2.2977	2.300	2.210	2.300	2.240	2.300	88,000	2.2977	2.68%
2017-01-25	0	2.240	2.230	2.290	2.230	2.330	132,000	299,100	2.2659	2.240	2.230	2.290	2.230	2.330	132,000	2.2659	0.00%
2017-01-24	0	2.240	2.200	2.250	2.140	2.240	234,000	510,840	2.1831	2.240	2.200	2.250	2.140	2.240	234,000	2.1831	3.70%
2017-01-23	0	2.160	2.120	2.160	2.080	2.170	104,000	219,560	2.1112	2.160	2.120	2.160	2.080	2.170	104,000	2.1112	2.86%
2017-01-20	0	2.100	2.050	2.160	2.020	2.100	550,000	1,131,280	2.0569	2.100	2.050	2.160	2.020	2.100	550,000	2.0569	-3.23%
2017-01-19	0	2.170	2.100	2.170	2.020	2.170	133,000	274,960	2.0674	2.170	2.100	2.170	2.020	2.170	133,000	2.0674	0.93%
2017-01-18	0	2.150	2.030	2.150	2.000	2.150	264,000	535,960	2.0302	2.150	2.030	2.150	2.000	2.150	264,000	2.0302	3.37%
2017-01-17	0	2.080	2.040	2.090	2.090	2.090	12,000	25,080	2.0900	2.080	2.040	2.090	2.090	2.090	12,000	2.0900	0.48%
2017-01-16	0	2.070	2.010	2.070	-	-	0	0	-	2.070	2.010	2.070	-	-	0	-	0.00%
2017-01-13	0	2.070	2.070	2.150	2.070	2.140	116,000	243,620	2.1002	2.070	2.070	2.150	2.070	2.140	116,000	2.1002	-1.43%
2017-01-12	0	2.100	2.080	2.100	1.950	2.100	752,904	1,551,994	2.0613	2.100	2.080	2.100	1.950	2.100	752,904	2.0613	0.00%
2017-01-11	0	2.100	2.100	2.120	2.100	2.120	162,000	341,800	2.1099	2.100	2.100	2.120	2.100	2.120	162,000	2.1099	-0.94%
2017-01-10	0	2.120	2.120	2.150	2.120	2.150	90,000	192,180	2.1353	2.120	2.120	2.150	2.120	2.150	90,000	2.1353	-1.40%
2017-01-09	0	2.150	2.100	2.150	2.100	2.190	160,000	340,380	2.1274	2.150	2.100	2.150	2.100	2.190	160,000	2.1274	-0.46%
2017-01-06	0	2.160	2.120	2.160	2.060	2.200	306,000	643,480	2.1029	2.160	2.120	2.160	2.060	2.200	306,000	2.1029	1.89%
2017-01-05	0	2.120	2.110	2.120	2.090	2.220	356,504	759,888	2.1315	2.120	2.110	2.120	2.090	2.220	356,504	2.1315	-2.75%
2017-01-04	0	2.180	2.140	2.180	2.180	2.260	258,000	569,320	2.2067	2.180	2.140	2.180	2.180	2.260	258,000	2.2067	-0.91%
2017-01-03	0	2.200	2.170	2.200	2.170	2.270	142,000	312,280	2.1992	2.200	2.170	2.200	2.170	2.270	142,000	2.1992	0.00%
2016-12-30	0	2.200	2.200	2.250	2.170	2.250	232,000	507,260	2.1865	2.200	2.200	2.250	2.170	2.250	232,000	2.1865	0.92%
2016-12-29	0	2.180	2.180	2.200	2.170	2.180	218,000	475,060	2.1792	2.180	2.180	2.200	2.170	2.180	218,000	2.1792	0.00%
2016-12-28	0	2.180	2.160	2.180	2.180	2.300	742,000	1,666,200	2.2456	2.180	2.160	2.180	2.180	2.300	742,000	2.2456	-4.39%
2016-12-23	0	2.280	2.220	2.300	2.270	2.300	140,000	319,160	2.2797	2.280	2.220	2.300	2.270	2.300	140,000	2.2797	-0.44%
2016-12-22	0	2.290	2.250	2.300	2.250	2.300	388,000	886,820	2.2856	2.290	2.250	2.300	2.250	2.300	388,000	2.2856	0.88%
2016-12-21	0	2.270	2.270	2.300	2.270	2.320	184,000	420,140	2.2834	2.270	2.270	2.300	2.270	2.320	184,000	2.2834	0.00%
2016-12-20	0	2.270	2.250	2.290	2.250	2.300	366,000	836,760	2.2862	2.270	2.250	2.290	2.250	2.300	366,000	2.2862	-0.87%
2016-12-19	0	2.290	2.260	2.290	2.300	2.430	204,000	474,220	2.3246	2.290	2.260	2.290	2.300	2.430	204,000	2.3246	-0.43%
2016-12-16	0	2.300	2.260	2.300	2.300	2.350	560,000	1,293,260	2.3094	2.300	2.260	2.300	2.300	2.350	560,000	2.3094	0.00%
2016-12-15	0	2.300	2.280	2.370	2.300	2.430	766,000	1,787,400	2.3334	2.300	2.280	2.370	2.300	2.430	766,000	2.3334	-4.17%
2016-12-14	0	2.400	2.350	2.400	2.350	2.440	454,000	1,078,480	2.3755	2.400	2.350	2.400	2.350	2.440	454,000	2.3755	-0.83%
2016-12-13	0	2.420	2.350	2.440	2.350	2.450	355,892	847,079	2.3802	2.420	2.350	2.440	2.350	2.450	355,892	2.3802	-0.82%
2016-12-12	0	2.440	2.440	2.450	2.430	2.470	315,252	772,489	2.4504	2.440	2.440	2.450	2.430	2.470	315,252	2.4504	-3.17%
2016-12-09	0	2.520	2.490	2.520	2.400	2.540	530,000	1,315,900	2.4828	2.520	2.490	2.520	2.400	2.540	530,000	2.4828	1.20%
2016-12-08	0	2.490	2.490	2.530	2.490	2.560	406,000	1,018,800	2.5094	2.490	2.490	2.530	2.490	2.560	406,000	2.5094	-0.80%
2016-12-07	0	2.510	2.490	2.520	2.440	2.540	437,244	1,082,885	2.4766	2.510	2.490	2.520	2.440	2.540	437,244	2.4766	2.45%
2016-12-06	0	2.450	2.450	2.520	2.450	2.550	774,000	1,952,520	2.5226	2.450	2.450	2.520	2.450	2.550	774,000	2.5226	-3.16%
2016-12-05	0	2.530	2.520	2.570	2.500	2.590	412,000	1,053,200	2.5563	2.530	2.520	2.570	2.500	2.590	412,000	2.5563	-1.94%
2016-12-02	0	2.580	2.570	2.610	2.580	2.650	340,000	886,720	2.6080	2.580	2.570	2.610	2.580	2.650	340,000	2.6080	-1.53%
2016-12-01	0	2.620	2.600	2.630	2.580	2.700	456,000	1,199,220	2.6299	2.620	2.600	2.630	2.580	2.700	456,000	2.6299	-2.24%
2016-11-30	0	2.680	2.630	2.680	2.610	2.930	2,152,000	6,007,920	2.7918	2.680	2.630	2.680	2.610	2.930	2,152,000	2.7918	-4.29%
2016-11-29	0	2.800	2.800	2.820	2.650	2.860	1,763,630	4,890,623	2.7730	2.800	2.800	2.820	2.650	2.860	1,763,630	2.7730	6.06%
2016-11-28	0	2.640	2.610	2.640	2.600	2.700	1,376,000	3,638,540	2.6443	2.640	2.610	2.640	2.600	2.700	1,376,000	2.6443	1.15%
2016-11-25	0	2.610	2.610	2.650	2.610	2.700	480,512	1,261,075	2.6244	2.610	2.610	2.650	2.610	2.700	480,512	2.6244	-1.14%
2016-11-24	0	2.640	2.640	2.650	2.580	2.640	435,260	1,136,516	2.6111	2.640	2.640	2.650	2.580	2.640	435,260	2.6111	1.54%
2016-11-23	0	2.600	2.600	2.610	2.550	2.800	1,318,000	3,456,220	2.6223	2.600	2.600	2.610	2.550	2.800	1,318,000	2.6223	3.59%
2016-11-22	0	2.510	2.510	2.520	2.510	2.540	177,244	448,137	2.5284	2.510	2.510	2.520	2.510	2.540	177,244	2.5284	-0.79%
2016-11-21	0	2.530	2.500	2.530	2.500	2.570	710,000	1,799,100	2.5339	2.530	2.500	2.530	2.500	2.570	710,000	2.5339	0.00%
2016-11-18	0	2.530	2.530	2.560	2.510	2.570	185,260	470,184	2.5380	2.530	2.530	2.560	2.510	2.570	185,260	2.5380	-0.78%
2016-11-17	0	2.550	2.540	2.550	2.530	2.550	44,000	111,560	2.5355	2.550	2.540	2.550	2.530	2.550	44,000	2.5355	0.79%
2016-11-16	0	2.530	2.530	2.550	2.530	2.560	332,000	846,380	2.5493	2.530	2.530	2.550	2.530	2.560	332,000	2.5493	1.20%
2016-11-15	0	2.500	2.500	2.520	2.500	2.540	348,000	879,940	2.5286	2.500	2.500	2.520	2.500	2.540	348,000	2.5286	0.40%
2016-11-14	0	2.490	2.480	2.490	2.480	2.550	294,000	737,620	2.5089	2.490	2.480	2.490	2.480	2.550	294,000	2.5089	-0.80%
2016-11-11	0	2.510	2.470	2.510	2.500	2.510	98,000	245,140	2.5014	2.510	2.470	2.510	2.500	2.510	98,000	2.5014	-0.40%
2016-11-10	0	2.520	2.480	2.520	2.470	2.540	104,000	260,160	2.5015	2.520	2.480	2.520	2.470	2.540	104,000	2.5015	4.13%
2016-11-09	0	2.420	2.410	2.440	2.420	2.550	562,000	1,377,140	2.4504	2.420	2.410	2.440	2.420	2.550	562,000	2.4504	-4.35%
2016-11-08	0	2.530	2.500	2.530	2.500	2.530	170,000	428,340	2.5196	2.530	2.500	2.530	2.500	2.530	170,000	2.5196	-0.39%
2016-11-07	0	2.540	2.510	2.540	2.450	2.550	234,000	578,940	2.4741	2.540	2.510	2.540	2.450	2.550	234,000	2.4741	-0.78%
2016-11-04	0	2.560	2.520	2.560	2.500	2.580	54,000	137,000	2.5370	2.560	2.520	2.560	2.500	2.580	54,000	2.5370	0.79%
2016-11-03	0	2.540	2.510	2.540	2.510	2.540	100,000	252,400	2.5240	2.540	2.510	2.540	2.510	2.540	100,000	2.5240	0.40%
2016-11-02	0	2.530	2.500	2.530	2.450	2.530	70,000	174,300	2.4900	2.530	2.500	2.530	2.450	2.530	70,000	2.4900	0.00%
2016-11-01	0	2.530	2.500	2.530	2.500	2.530	902,000	2,258,000	2.5033	2.530	2.500	2.530	2.500	2.530	902,000	2.5033	-0.39%
2016-10-31	0	2.540	2.540	2.550	2.540	2.560	100,000	254,980	2.5498	2.540	2.540	2.550	2.540	2.560	100,000	2.5498	-0.78%
2016-10-28	0	2.560	2.530	2.570	2.520	2.590	60,000	153,380	2.5563	2.560	2.530	2.570	2.520	2.590	60,000	2.5563	0.00%
2016-10-27	0	2.560	2.530	2.570	2.530	2.570	112,000	283,500	2.5313	2.560	2.530	2.570	2.530	2.570	112,000	2.5313	1.59%
2016-10-26	0	2.520	2.520	2.530	2.520	2.550	174,000	440,220	2.5300	2.520	2.520	2.530	2.520	2.550	174,000	2.5300	-1.56%
2016-10-25	0	2.560	2.540	2.560	2.520	2.600	1,074,000	2,751,700	2.5621	2.560	2.540	2.560	2.520	2.600	1,074,000	2.5621	0.79%
2016-10-24	0	2.540	2.500	2.540	2.500	2.580	388,000	983,960	2.5360	2.540	2.500	2.540	2.500	2.580	388,000	2.5360	-1.55%
2016-10-20	0	2.580	2.530	2.580	2.500	2.590	1,642,000	4,138,500	2.5204	2.580	2.530	2.580	2.500	2.590	1,642,000	2.5204	2.38%
2016-10-19	0	2.520	2.520	2.540	2.390	2.550	1,026,000	2,525,080	2.4611	2.520	2.520	2.540	2.390	2.550	1,026,000	2.4611	5.00%
2016-10-18	0	2.400	2.400	2.430	2.390	2.440	260,000	624,120	2.4005	2.400	2.400	2.430	2.390	2.440	260,000	2.4005	0.00%
2016-10-17	0	2.400	2.390	2.400	2.380	2.420	198,000	473,880	2.3933	2.400	2.390	2.400	2.380	2.420	198,000	2.3933	0.42%
2016-10-14	0	2.390	2.390	2.400	2.380	2.410	126,000	302,580	2.4014	2.390	2.390	2.400	2.380	2.410	126,000	2.4014	-0.83%
2016-10-13	0	2.410	2.400	2.410	2.400	2.440	514,000	1,236,300	2.4053	2.410	2.400	2.410	2.400	2.440	514,000	2.4053	0.84%
2016-10-12	0	2.390	2.380	2.400	2.380	2.400	377,260	902,888	2.3933	2.390	2.380	2.400	2.380	2.400	377,260	2.3933	-1.24%
2016-10-11	0	2.420	2.390	2.420	2.380	2.440	330,000	793,820	2.4055	2.420	2.390	2.420	2.380	2.440	330,000	2.4055	-1.22%
2016-10-07	0	2.450	2.450	2.470	2.430	2.460	92,000	225,160	2.4474	2.450	2.450	2.470	2.430	2.460	92,000	2.4474	1.24%
2016-10-06	0	2.420	2.400	2.420	2.380	2.460	222,000	535,640	2.4128	2.420	2.400	2.420	2.380	2.460	222,000	2.4128	0.83%
2016-10-05	0	2.400	2.390	2.400	2.400	2.440	200,000	482,800	2.4140	2.400	2.390	2.400	2.400	2.440	200,000	2.4140	-0.83%
2016-10-04	0	2.420	2.410	2.450	2.400	2.460	288,000	700,460	2.4322	2.420	2.410	2.450	2.400	2.460	288,000	2.4322	0.41%
2016-10-03	0	2.410	2.400	2.450	2.410	2.460	12,000	29,280	2.4400	2.410	2.400	2.450	2.410	2.460	12,000	2.4400	0.00%
2016-09-30	0	2.410	2.380	2.410	2.380	2.410	106,000	253,660	2.3930	2.410	2.380	2.410	2.380	2.410	106,000	2.3930	-0.41%
2016-09-29	0	2.420	2.400	2.420	2.380	2.430	196,000	472,860	2.4126	2.420	2.400	2.420	2.380	2.430	196,000	2.4126	2.54%
2016-09-28	0	2.360	2.360	2.380	2.360	2.400	50,000	119,220	2.3844	2.360	2.360	2.380	2.360	2.400	50,000	2.3844	-2.48%
2016-09-27	0	2.420	2.390	2.430	2.450	2.450	2,000	4,900	2.4500	2.420	2.390	2.430	2.450	2.450	2,000	2.4500	0.00%
2016-09-26	0	2.420	2.400	2.420	2.410	2.440	130,000	315,080	2.4237	2.420	2.400	2.420	2.410	2.440	130,000	2.4237	-1.22%
2016-09-23	0	2.450	2.450	2.490	2.450	2.450	32,000	78,400	2.4500	2.450	2.450	2.490	2.450	2.450	32,000	2.4500	0.00%
2016-09-22	0	2.450	2.450	2.480	2.390	2.480	42,000	102,880	2.4495	2.450	2.450	2.480	2.390	2.480	42,000	2.4495	-0.41%
2016-09-21	0	2.460	2.390	2.460	2.460	2.490	124,000	305,440	2.4632	2.460	2.390	2.460	2.460	2.490	124,000	2.4632	-0.81%
2016-09-20	0	2.480	2.470	2.480	2.480	2.490	240,000	595,240	2.4802	2.480	2.470	2.480	2.480	2.490	240,000	2.4802	-0.80%
2016-09-19	0	2.500	2.470	2.500	2.500	2.520	127,571	320,480	2.5122	2.500	2.470	2.500	2.500	2.520	127,571	2.5122	0.00%
2016-09-15	0	2.500	2.500	2.520	2.480	2.500	18,000	44,760	2.4867	2.500	2.500	2.520	2.480	2.500	18,000	2.4867	0.00%
2016-09-14	0	2.500	2.480	2.500	2.500	2.500	26,000	65,000	2.5000	2.500	2.480	2.500	2.500	2.500	26,000	2.5000	0.00%
2016-09-13	0	2.500	2.500	2.510	2.470	2.510	318,000	794,140	2.4973	2.500	2.500	2.510	2.470	2.510	318,000	2.4973	2.04%
2016-09-12	0	2.450	2.450	2.460	2.430	2.530	430,000	1,063,920	2.4742	2.450	2.450	2.460	2.430	2.530	430,000	2.4742	-5.04%
2016-09-09	0	2.580	2.550	2.600	2.550	2.650	326,630	845,593	2.5888	2.580	2.550	2.600	2.550	2.650	326,630	2.5888	-1.53%
2016-09-08	0	2.620	2.620	2.650	2.520	2.650	1,214,000	3,164,220	2.6064	2.620	2.620	2.650	2.520	2.650	1,214,000	2.6064	4.80%
2016-09-07	0	2.500	2.490	2.520	2.470	2.530	452,000	1,134,800	2.5106	2.500	2.490	2.520	2.470	2.530	452,000	2.5106	1.63%
2016-09-06	0	2.460	2.460	2.480	2.450	2.500	554,000	1,371,440	2.4755	2.460	2.460	2.480	2.450	2.500	554,000	2.4755	0.41%
2016-09-05	0	2.450	2.440	2.470	2.440	2.450	56,000	137,000	2.4464	2.450	2.440	2.470	2.440	2.450	56,000	2.4464	0.41%
2016-09-02	0	2.440	2.440	2.450	2.420	2.520	364,000	891,500	2.4492	2.440	2.440	2.450	2.420	2.520	364,000	2.4492	-1.61%
2016-09-01	0	2.480	2.470	2.500	2.470	2.480	108,000	267,240	2.4744	2.480	2.470	2.500	2.470	2.480	108,000	2.4744	-0.80%
2016-08-31	0	2.500	2.480	2.500	2.470	2.530	822,000	2,058,960	2.5048	2.500	2.480	2.500	2.470	2.530	822,000	2.5048	1.21%
2016-08-30	0	2.470	2.450	2.470	2.450	2.510	783,601	1,933,574	2.4675	2.470	2.450	2.470	2.450	2.510	783,601	2.4675	2.92%
2016-08-29	0	2.400	2.390	2.400	2.370	2.420	812,000	1,952,900	2.4050	2.400	2.390	2.400	2.370	2.420	812,000	2.4050	1.27%
2016-08-26	0	2.370	2.370	2.390	2.350	2.490	370,000	880,480	2.3797	2.370	2.370	2.390	2.350	2.490	370,000	2.3797	0.85%
2016-08-25	0	2.350	2.340	2.360	2.350	2.390	452,000	1,071,260	2.3700	2.350	2.340	2.360	2.350	2.390	452,000	2.3700	0.00%
2016-08-24	0	2.350	2.340	2.350	2.350	2.400	272,000	644,560	2.3697	2.350	2.340	2.350	2.350	2.400	272,000	2.3697	0.00%
2016-08-23	0	2.350	2.330	2.380	2.350	2.350	64,000	150,400	2.3500	2.350	2.330	2.380	2.350	2.350	64,000	2.3500	0.00%
2016-08-22	0	2.350	2.320	2.350	2.350	2.440	292,000	702,860	2.4071	2.350	2.320	2.350	2.350	2.440	292,000	2.4071	-1.67%
2016-08-19	0	2.390	2.390	2.400	2.370	2.450	622,000	1,490,700	2.3966	2.390	2.390	2.400	2.370	2.450	622,000	2.3966	0.84%
2016-08-18	0	2.370	2.340	2.370	2.200	2.380	1,080,176	2,467,148	2.2840	2.370	2.340	2.370	2.200	2.380	1,080,176	2.2840	7.73%
2016-08-17	0	2.200	2.170	2.200	2.180	2.200	122,000	267,000	2.1885	2.200	2.170	2.200	2.180	2.200	122,000	2.1885	0.92%
2016-08-16	0	2.180	2.180	2.190	2.110	2.240	98,000	214,000	2.1837	2.180	2.180	2.190	2.110	2.240	98,000	2.1837	-3.54%
2016-08-15	0	2.260	2.250	2.260	2.240	2.280	216,000	488,920	2.2635	2.260	2.250	2.260	2.240	2.280	216,000	2.2635	0.89%
2016-08-12	0	2.240	2.230	2.240	2.220	2.240	270,000	603,640	2.2357	2.240	2.230	2.240	2.220	2.240	270,000	2.2357	2.28%
2016-08-11	0	2.190	2.180	2.210	2.180	2.210	396,000	864,920	2.1841	2.190	2.180	2.210	2.180	2.210	396,000	2.1841	-0.45%
2016-08-10	0	2.200	2.190	2.200	2.170	2.210	170,000	373,000	2.1941	2.200	2.190	2.200	2.170	2.210	170,000	2.1941	-1.35%
2016-08-09	0	2.230	2.200	2.230	2.150	2.250	236,000	522,820	2.2153	2.230	2.200	2.230	2.150	2.250	236,000	2.2153	-1.33%
2016-08-08	0	2.260	2.260	2.270	2.150	2.260	630,000	1,393,380	2.2117	2.260	2.260	2.270	2.150	2.260	630,000	2.2117	0.00%
2016-08-05	0	2.260	2.200	2.260	2.250	2.280	204,000	461,780	2.2636	2.260	2.200	2.260	2.250	2.280	204,000	2.2636	0.00%
2016-08-04	0	2.260	2.250	2.260	2.260	2.300	112,000	254,920	2.2761	2.260	2.250	2.260	2.260	2.300	112,000	2.2761	-1.74%
2016-08-03	0	2.300	2.190	2.300	2.210	2.320	124,000	277,320	2.2365	2.300	2.190	2.300	2.210	2.320	124,000	2.2365	4.07%
2016-08-01	0	2.210	2.200	2.210	2.210	2.220	54,000	119,540	2.2137	2.210	2.200	2.210	2.210	2.220	54,000	2.2137	0.00%
2016-07-29	0	2.210	2.210	2.240	2.200	2.240	358,000	799,640	2.2336	2.210	2.210	2.240	2.200	2.240	358,000	2.2336	0.45%
2016-07-28	0	2.200	2.200	2.280	2.200	2.560	116,000	269,580	2.3240	2.200	2.200	2.280	2.200	2.560	116,000	2.3240	-0.45%
2016-07-27	0	2.210	2.210	2.250	2.200	2.280	638,000	1,410,440	2.2107	2.210	2.210	2.250	2.200	2.280	638,000	2.2107	-2.64%
2016-07-26	0	2.270	2.240	2.270	2.240	2.330	138,000	312,780	2.2665	2.270	2.240	2.270	2.240	2.330	138,000	2.2665	-2.58%
2016-07-25	0	2.330	2.280	2.330	2.330	2.330	32,000	74,560	2.3300	2.330	2.280	2.330	2.330	2.330	32,000	2.3300	0.00%
2016-07-22	0	2.330	2.270	2.330	2.270	2.340	40,000	91,500	2.2875	2.330	2.270	2.330	2.270	2.340	40,000	2.2875	2.19%
2016-07-21	0	2.280	2.250	2.300	2.270	2.280	64,390	146,453	2.2745	2.280	2.250	2.300	2.270	2.280	64,390	2.2745	0.44%
2016-07-20	0	2.270	2.270	2.300	2.270	2.300	108,000	246,620	2.2835	2.270	2.270	2.300	2.270	2.300	108,000	2.2835	-1.30%
2016-07-19	0	2.300	2.300	2.360	2.290	2.320	94,000	216,560	2.3038	2.300	2.300	2.360	2.290	2.320	94,000	2.3038	0.00%
2016-07-18	0	2.300	2.300	2.330	2.220	2.330	184,000	416,400	2.2630	2.300	2.300	2.330	2.220	2.330	184,000	2.2630	-1.71%
2016-07-15	0	2.340	2.320	2.340	2.320	2.360	110,000	259,460	2.3587	2.340	2.320	2.340	2.320	2.360	110,000	2.3587	-2.09%
2016-07-14	0	2.390	2.350	2.400	2.350	2.400	76,000	180,060	2.3692	2.390	2.350	2.400	2.350	2.400	76,000	2.3692	0.84%
2016-07-13	0	2.370	2.330	2.370	2.320	2.370	60,000	140,540	2.3423	2.370	2.330	2.370	2.320	2.370	60,000	2.3423	0.85%
2016-07-12	0	2.350	2.350	2.370	2.350	2.400	200,000	472,860	2.3643	2.350	2.350	2.370	2.350	2.400	200,000	2.3643	-1.26%
2016-07-11	0	2.380	2.360	2.390	2.360	2.400	24,000	57,100	2.3792	2.380	2.360	2.390	2.360	2.400	24,000	2.3792	0.00%
2016-07-08	0	2.380	2.360	2.380	2.360	2.400	124,000	294,820	2.3776	2.380	2.360	2.380	2.360	2.400	124,000	2.3776	0.00%
2016-07-07	0	2.380	2.380	2.440	2.380	2.450	196,000	470,800	2.4020	2.380	2.380	2.440	2.380	2.450	196,000	2.4020	-2.86%
2016-07-06	0	2.450	2.410	2.460	2.400	2.470	222,000	542,780	2.4450	2.450	2.410	2.460	2.400	2.470	222,000	2.4450	0.00%
2016-07-05	0	2.450	2.410	2.450	2.440	2.480	324,000	794,840	2.4532	2.450	2.410	2.450	2.440	2.480	324,000	2.4532	0.00%
2016-07-04	0	2.450	2.410	2.450	2.390	2.450	624,000	1,512,060	2.4232	2.450	2.410	2.450	2.390	2.450	624,000	2.4232	2.51%
2016-06-30	0	2.390	2.380	2.430	2.370	2.410	195,042	464,447	2.3813	2.390	2.380	2.430	2.370	2.410	195,042	2.3813	0.84%
2016-06-29	0	2.370	2.370	2.400	2.360	2.400	329,060	785,051	2.3857	2.370	2.370	2.400	2.360	2.400	329,060	2.3857	-0.84%
2016-06-28	0	2.390	2.380	2.400	2.340	2.410	280,000	671,720	2.3990	2.390	2.380	2.400	2.340	2.410	280,000	2.3990	0.42%
2016-06-27	0	2.380	2.380	2.400	2.340	2.460	898,475	2,146,540	2.3891	2.380	2.380	2.400	2.340	2.460	898,475	2.3891	-4.80%
2016-06-24	0	2.500	2.480	2.500	2.420	2.610	1,594,000	4,087,700	2.5644	2.500	2.480	2.500	2.420	2.610	1,594,000	2.5644	-4.21%
2016-06-23	0	2.610	2.600	2.610	2.600	2.620	294,000	764,720	2.6011	2.610	2.600	2.610	2.600	2.620	294,000	2.6011	0.00%
2016-06-22	0	2.610	2.600	2.620	2.550	2.610	134,000	348,100	2.5978	2.610	2.600	2.620	2.550	2.610	134,000	2.5978	0.77%
2016-06-21	0	2.590	2.590	2.610	2.530	2.700	1,136,000	2,952,320	2.5989	2.590	2.590	2.610	2.530	2.700	1,136,000	2.5989	-0.77%
2016-06-20	0	2.610	2.610	2.630	2.510	2.670	836,000	2,173,820	2.6003	2.610	2.610	2.630	2.510	2.670	836,000	2.6003	2.35%
2016-06-17	0	2.550	2.530	2.580	2.380	2.610	1,673,000	4,216,200	2.5201	2.550	2.530	2.580	2.380	2.610	1,673,000	2.5201	8.51%
2016-06-16	0	2.350	2.350	2.360	2.350	2.350	470,000	1,104,500	2.3500	2.350	2.350	2.360	2.350	2.350	470,000	2.3500	-0.84%
2016-06-15	0	2.370	2.360	2.390	2.280	2.400	968,000	2,249,980	2.3244	2.370	2.360	2.390	2.280	2.400	968,000	2.3244	2.16%
2016-06-14	0	2.320	2.310	2.320	2.300	2.400	508,000	1,183,580	2.3299	2.320	2.310	2.320	2.300	2.400	508,000	2.3299	-4.53%
2016-06-13	0	2.430	2.400	2.430	2.200	2.490	13,020,000	23,735,480	1.8230	2.430	2.400	2.430	2.200	2.490	13,020,000	1.8230	13.02%
2016-06-10	0	2.150	2.140	2.150	2.140	2.210	1,132,000	2,465,800	2.1783	2.150	2.140	2.150	2.140	2.210	1,132,000	2.1783	-3.59%
2016-06-08	0	2.230	2.220	2.230	2.210	2.320	1,074,000	2,413,440	2.2472	2.230	2.220	2.230	2.210	2.320	1,074,000	2.2472	-2.19%
2016-06-07	0	2.280	2.270	2.300	2.280	2.600	1,268,000	3,091,640	2.4382	2.280	2.270	2.300	2.280	2.600	1,268,000	2.4382	-6.17%
2016-06-06	0	2.430	2.420	2.430	2.270	2.490	1,460,000	3,525,900	2.4150	2.430	2.420	2.430	2.270	2.490	1,460,000	2.4150	8.48%
2016-06-03	0	2.240	2.240	2.250	2.190	2.340	1,236,000	2,794,780	2.2611	2.240	2.240	2.250	2.190	2.340	1,236,000	2.2611	3.70%
2016-06-02	0	2.160	2.160	2.190	1.990	2.210	2,196,000	4,670,540	2.1268	2.160	2.160	2.190	1.990	2.210	2,196,000	2.1268	8.54%
2016-06-01	0	1.990	1.990	2.020	1.980	2.060	1,466,000	2,958,700	2.0182	1.990	1.990	2.020	1.980	2.060	1,466,000	2.0182	-4.33%
2016-05-31	0	2.080	2.070	2.090	2.040	2.140	632,000	1,313,720	2.0787	2.080	2.070	2.090	2.040	2.140	632,000	2.0787	-1.89%
2016-05-30	0	2.120	2.110	2.130	2.090	2.260	830,000	1,785,740	2.1515	2.120	2.110	2.130	2.090	2.260	830,000	2.1515	-4.50%
2016-05-27	0	2.220	2.250	2.340	2.200	2.370	712,000	1,655,580	2.3253	2.220	2.250	2.340	2.200	2.370	712,000	2.3253	-5.53%
2016-05-26	0	2.350	2.320	2.350	2.230	2.500	80,000	188,800	2.3600	2.350	2.320	2.350	2.230	2.500	80,000	2.3600	5.38%
2016-05-25	0	2.230	2.180	2.290	2.170	2.240	252,000	554,540	2.2006	2.230	2.180	2.290	2.170	2.240	252,000	2.2006	2.29%
2016-05-24	0	2.180	2.110	2.200	2.100	2.270	654,000	1,409,340	2.1550	2.180	2.110	2.200	2.100	2.270	654,000	2.1550	-5.22%
2016-05-23	0	2.300	2.300	2.340	2.290	2.310	78,000	179,580	2.3023	2.300	2.300	2.340	2.290	2.310	78,000	2.3023	-0.43%
2016-05-20	0	2.310	2.300	2.380	2.310	2.340	138,000	321,040	2.3264	2.310	2.300	2.380	2.310	2.340	138,000	2.3264	0.00%
2016-05-19	0	2.310	2.310	2.350	2.270	2.350	118,000	271,480	2.3007	2.310	2.310	2.350	2.270	2.350	118,000	2.3007	-1.70%
2016-05-18	0	2.350	2.300	2.350	2.300	2.350	128,652	300,253	2.3338	2.350	2.300	2.350	2.300	2.350	128,652	2.3338	0.86%
2016-05-17	0	2.330	2.330	2.430	2.200	2.530	660,000	1,557,360	2.3596	2.330	2.330	2.430	2.200	2.530	660,000	2.3596	-4.12%
2016-05-16	0	2.430	2.420	2.430	2.430	2.470	76,000	185,980	2.4471	2.430	2.420	2.430	2.430	2.470	76,000	2.4471	-2.41%
2016-05-13	0	2.490	2.490	2.520	2.470	2.560	162,000	408,040	2.5188	2.490	2.490	2.520	2.470	2.560	162,000	2.5188	-3.11%
2016-05-12	0	2.570	2.570	2.650	2.560	2.650	94,000	245,700	2.6138	2.570	2.570	2.650	2.560	2.650	94,000	2.6138	-4.10%
2016-05-11	0	2.680	2.680	2.690	2.660	2.700	506,000	1,356,280	2.6804	2.680	2.680	2.690	2.660	2.700	506,000	2.6804	-0.74%
2016-05-10	0	2.700	2.700	2.710	2.700	2.720	72,000	194,660	2.7036	2.700	2.700	2.710	2.700	2.720	72,000	2.7036	0.75%
2016-05-09	0	2.680	2.650	2.670	2.650	2.710	116,000	311,260	2.6833	2.680	2.650	2.670	2.650	2.710	116,000	2.6833	1.13%
2016-05-06	0	2.650	2.640	2.670	2.650	2.720	88,000	235,740	2.6789	2.650	2.640	2.670	2.650	2.720	88,000	2.6789	-3.64%
2016-05-05	0	2.750	2.720	2.750	2.650	2.750	112,000	300,520	2.6832	2.750	2.720	2.750	2.650	2.750	112,000	2.6832	0.00%
2016-05-04	0	2.750	2.740	2.790	2.720	2.760	36,000	98,920	2.7478	2.750	2.740	2.790	2.720	2.760	36,000	2.7478	0.00%
2016-05-03	0	2.750	2.720	2.760	2.710	2.760	48,000	131,320	2.7358	2.750	2.720	2.760	2.710	2.760	48,000	2.7358	-0.36%
2016-04-29	0	2.760	2.750	2.760	2.680	2.760	398,000	1,093,700	2.7480	2.760	2.750	2.760	2.680	2.760	398,000	2.7480	2.99%
2016-04-28	0	2.680	2.680	2.710	2.670	2.750	266,000	718,320	2.7005	2.680	2.680	2.710	2.670	2.750	266,000	2.7005	1.52%
2016-04-27	0	2.640	2.640	2.740	2.600	2.760	360,000	955,500	2.6542	2.640	2.640	2.740	2.600	2.760	360,000	2.6542	-2.58%
2016-04-26	0	2.710	2.700	2.730	2.550	2.760	1,516,000	3,990,440	2.6322	2.710	2.700	2.730	2.550	2.760	1,516,000	2.6322	1.88%
2016-04-25	0	2.660	2.660	2.710	2.660	2.780	558,000	1,520,460	2.7248	2.660	2.660	2.710	2.660	2.780	558,000	2.7248	-5.34%
2016-04-22	0	2.810	2.800	2.820	2.800	2.950	400,000	1,138,760	2.8469	2.810	2.800	2.820	2.800	2.950	400,000	2.8469	-1.40%
2016-04-21	0	2.850	2.840	2.870	2.840	2.960	468,000	1,337,680	2.8583	2.850	2.840	2.870	2.840	2.960	468,000	2.8583	-2.73%
2016-04-20	0	2.930	2.920	2.950	2.750	3.100	1,346,000	3,945,140	2.9310	2.930	2.920	2.950	2.750	3.100	1,346,000	2.9310	-2.66%
2016-04-19	0	3.010	3.010	3.030	2.980	3.050	721,630	2,172,196	3.0101	3.010	3.010	3.030	2.980	3.050	721,630	3.0101	-0.66%
2016-04-18	0	3.030	3.030	3.070	3.000	3.110	224,000	679,080	3.0316	3.030	3.030	3.070	3.000	3.110	224,000	3.0316	-0.33%
2016-04-15	0	3.040	3.040	3.090	3.000	3.120	510,000	1,546,740	3.0328	3.040	3.040	3.090	3.000	3.120	510,000	3.0328	-3.18%
2016-04-14	0	3.140	3.100	3.140	3.050	3.200	396,000	1,230,720	3.1079	3.140	3.100	3.140	3.050	3.200	396,000	3.1079	3.63%
2016-04-13	0	3.030	3.030	3.100	3.020	3.130	656,000	2,013,080	3.0687	3.030	3.030	3.100	3.020	3.130	656,000	3.0687	-1.94%
2016-04-12	0	3.090	3.090	3.110	2.950	3.250	1,868,000	5,775,120	3.0916	3.090	3.090	3.110	2.950	3.250	1,868,000	3.0916	-4.92%
2016-04-11	0	3.250	3.220	3.250	3.220	3.290	74,000	241,880	3.2686	3.250	3.220	3.250	3.220	3.290	74,000	3.2686	4.84%
2016-04-08	0	3.100	3.100	3.130	3.100	3.280	450,000	1,432,920	3.1843	3.100	3.100	3.130	3.100	3.280	450,000	3.1843	-5.49%
2016-04-07	0	3.280	3.280	3.300	3.280	3.300	70,000	230,320	3.2903	3.280	3.280	3.300	3.280	3.300	70,000	3.2903	-0.61%
2016-04-06	0	3.300	3.300	3.340	3.250	3.340	260,000	855,220	3.2893	3.300	3.300	3.340	3.250	3.340	260,000	3.2893	0.00%
2016-04-05	0	3.300	3.260	3.390	3.260	3.340	154,000	506,520	3.2891	3.300	3.260	3.390	3.260	3.340	154,000	3.2891	-0.30%
2016-04-01	0	3.310	3.310	3.370	3.300	3.390	176,000	582,520	3.3098	3.310	3.310	3.370	3.300	3.390	176,000	3.3098	-3.50%
2016-03-31	0	3.430	3.250	3.450	3.250	3.500	459,000	1,545,260	3.3666	3.430	3.250	3.450	3.250	3.500	459,000	3.3666	3.94%
2016-03-30	0	3.300	3.220	3.300	3.270	3.370	140,000	462,800	3.3057	3.300	3.220	3.300	3.270	3.370	140,000	3.3057	-2.94%
2016-03-29	0	3.400	3.360	3.410	3.310	3.500	182,000	613,840	3.3727	3.400	3.360	3.410	3.310	3.500	182,000	3.3727	-2.86%
2016-03-24	0	3.500	3.350	3.510	3.300	3.500	642,000	2,208,140	3.4395	3.500	3.350	3.510	3.300	3.500	642,000	3.4395	1.45%
2016-03-23	0	3.450	3.420	3.460	3.420	3.550	300,000	1,043,380	3.4779	3.450	3.420	3.460	3.420	3.550	300,000	3.4779	0.88%
2016-03-22	0	3.420	3.410	3.440	3.420	3.500	304,000	1,053,600	3.4658	3.420	3.410	3.440	3.420	3.500	304,000	3.4658	-2.29%
2016-03-21	0	3.500	3.480	3.500	3.450	3.500	292,000	1,018,520	3.4881	3.500	3.480	3.500	3.450	3.500	292,000	3.4881	2.64%
2016-03-18	0	3.410	3.410	3.450	3.400	3.500	244,000	845,620	3.4657	3.410	3.410	3.450	3.400	3.500	244,000	3.4657	-0.58%
2016-03-17	0	3.430	3.420	3.450	3.400	3.500	604,000	2,092,680	3.4647	3.430	3.420	3.450	3.400	3.500	604,000	3.4647	0.59%
2016-03-16	0	3.410	3.410	3.470	3.400	3.560	610,000	2,130,920	3.4933	3.410	3.410	3.470	3.400	3.560	610,000	3.4933	0.29%
2016-03-15	0	3.400	3.400	3.450	3.350	3.510	796,000	2,751,400	3.4565	3.400	3.400	3.450	3.350	3.510	796,000	3.4565	-3.13%
2016-03-14	0	3.510	3.500	3.510	3.040	3.550	2,026,000	6,955,720	3.4332	3.510	3.500	3.510	3.040	3.550	2,026,000	3.4332	17.79%
2016-03-11	0	2.980	2.970	2.980	2.970	3.060	182,000	546,520	3.0029	2.980	2.970	2.980	2.970	3.060	182,000	3.0029	-0.67%
2016-03-10	0	3.000	2.960	3.000	2.940	3.000	214,000	637,880	2.9807	3.000	2.960	3.000	2.940	3.000	214,000	2.9807	2.04%
2016-03-09	0	2.940	2.890	2.980	2.860	3.050	56,000	165,260	2.9511	2.940	2.890	2.980	2.860	3.050	56,000	2.9511	-0.68%
2016-03-08	0	2.960	2.960	2.980	2.950	2.950	54,000	159,300	2.9500	2.960	2.960	2.980	2.950	2.950	54,000	2.9500	0.34%
2016-03-07	0	2.950	2.950	3.070	2.900	3.090	216,000	647,220	2.9964	2.950	2.950	3.070	2.900	3.090	216,000	2.9964	-3.59%
2016-03-04	0	3.060	3.000	3.070	3.050	3.060	182,000	555,500	3.0522	3.060	3.000	3.070	3.050	3.060	182,000	3.0522	2.00%
2016-03-03	0	3.000	3.000	3.040	2.950	3.010	186,000	556,380	2.9913	3.000	3.000	3.040	2.950	3.010	186,000	2.9913	0.00%
2016-03-02	0	3.000	3.000	3.040	2.990	3.110	256,000	770,720	3.0106	3.000	3.000	3.040	2.990	3.110	256,000	3.0106	-2.91%
2016-03-01	0	3.090	3.050	3.110	3.050	3.090	82,000	252,560	3.0800	3.090	3.050	3.110	3.050	3.090	82,000	3.0800	1.98%
2016-02-29	0	3.030	3.030	3.100	3.010	3.150	258,000	786,360	3.0479	3.030	3.030	3.100	3.010	3.150	258,000	3.0479	-2.88%
2016-02-26	0	3.120	3.100	3.120	3.080	3.170	288,000	898,100	3.1184	3.120	3.100	3.120	3.080	3.170	288,000	3.1184	-0.95%
2016-02-25	0	3.150	3.150	3.240	3.100	3.160	360,000	1,123,640	3.1212	3.150	3.150	3.240	3.100	3.160	360,000	3.1212	0.96%
2016-02-24	0	3.120	3.110	3.160	3.120	3.200	310,000	974,280	3.1428	3.120	3.110	3.160	3.120	3.200	310,000	3.1428	-1.89%
2016-02-23	0	3.180	3.160	3.180	3.170	3.240	374,000	1,195,120	3.1955	3.180	3.160	3.180	3.170	3.240	374,000	3.1955	-0.62%
2016-02-22	0	3.200	3.200	3.250	3.200	3.250	128,000	415,240	3.2441	3.200	3.200	3.250	3.200	3.250	128,000	3.2441	0.00%
2016-02-19	0	3.200	3.200	3.250	3.190	3.270	118,000	380,620	3.2256	3.200	3.200	3.250	3.190	3.270	118,000	3.2256	-1.54%
2016-02-18	0	3.250	3.250	3.270	3.230	3.270	104,060	337,697	3.2452	3.250	3.250	3.270	3.230	3.270	104,060	3.2452	0.62%
2016-02-17	0	3.230	3.230	3.260	3.200	3.280	156,000	505,660	3.2414	3.230	3.230	3.260	3.200	3.280	156,000	3.2414	1.57%
2016-02-16	0	3.180	3.180	3.200	3.180	3.280	158,000	511,460	3.2371	3.180	3.180	3.200	3.180	3.280	158,000	3.2371	-2.15%
2016-02-15	0	3.250	3.220	3.250	3.180	3.250	292,000	939,740	3.2183	3.250	3.220	3.250	3.180	3.250	292,000	3.2183	0.31%
2016-02-12	0	3.240	3.190	3.250	3.120	3.250	250,000	794,040	3.1762	3.240	3.190	3.250	3.120	3.250	250,000	3.1762	3.18%
2016-02-11	0	3.140	3.110	3.150	3.100	3.140	104,000	324,340	3.1187	3.140	3.110	3.150	3.100	3.140	104,000	3.1187	-3.68%
2016-02-05	0	3.260	3.230	3.280	3.000	3.260	1,144,000	3,602,080	3.1487	3.260	3.230	3.280	3.000	3.260	1,144,000	3.1487	9.40%
2016-02-04	0	2.980	2.960	2.990	2.850	2.990	273,500	801,005	2.9287	2.980	2.960	2.990	2.850	2.990	273,500	2.9287	5.67%
2016-02-03	0	2.820	2.770	2.820	2.750	2.900	172,000	485,840	2.8247	2.820	2.770	2.820	2.750	2.900	172,000	2.8247	2.92%
2016-02-02	0	2.740	2.690	2.750	2.680	2.750	188,500	508,285	2.6965	2.740	2.690	2.750	2.680	2.750	188,500	2.6965	2.24%
2016-02-01	0	2.680	2.680	2.750	2.500	2.700	302,000	788,980	2.6125	2.680	2.680	2.750	2.500	2.700	302,000	2.6125	1.13%
2016-01-29	0	2.650	2.630	2.650	2.570	2.670	78,000	204,780	2.6254	2.650	2.630	2.650	2.570	2.670	78,000	2.6254	6.00%
2016-01-28	0	2.500	2.460	2.520	2.500	2.580	110,000	278,920	2.5356	2.500	2.460	2.520	2.500	2.580	110,000	2.5356	0.00%
2016-01-27	0	2.500	2.420	2.550	2.330	2.500	520,000	1,282,460	2.4663	2.500	2.420	2.550	2.330	2.500	520,000	2.4663	2.46%
2016-01-26	0	2.440	2.420	2.450	2.440	2.560	154,000	384,340	2.4957	2.440	2.420	2.450	2.440	2.560	154,000	2.4957	-2.40%
2016-01-25	0	2.500	2.500	2.570	2.500	2.690	222,000	567,840	2.5578	2.500	2.500	2.570	2.500	2.690	222,000	2.5578	-4.94%
2016-01-22	0	2.630	2.630	2.750	2.630	2.710	136,000	363,620	2.6737	2.630	2.630	2.750	2.630	2.710	136,000	2.6737	0.00%
2016-01-21	0	2.630	2.620	2.650	2.560	2.700	250,000	655,940	2.6238	2.630	2.620	2.650	2.560	2.700	250,000	2.6238	0.77%
2016-01-20	0	2.610	2.610	2.670	2.570	2.640	168,000	436,580	2.5987	2.610	2.610	2.670	2.570	2.640	168,000	2.5987	-4.40%
2016-01-19	0	2.730	2.720	2.840	2.530	2.800	74,000	201,580	2.7241	2.730	2.720	2.840	2.530	2.800	74,000	2.7241	-1.09%
2016-01-18	0	2.760	2.750	2.800	2.760	2.940	180,000	502,080	2.7893	2.760	2.750	2.800	2.760	2.940	180,000	2.7893	-3.83%
2016-01-15	0	2.870	2.800	2.870	2.800	2.960	144,000	410,440	2.8503	2.870	2.800	2.870	2.800	2.960	144,000	2.8503	-0.69%
2016-01-14	0	2.890	2.800	2.850	2.500	3.000	714,000	2,008,000	2.8123	2.890	2.800	2.850	2.500	3.000	714,000	2.8123	2.48%
2016-01-13	0	2.820	2.820	2.830	2.780	2.900	246,000	701,040	2.8498	2.820	2.820	2.830	2.780	2.900	246,000	2.8498	3.68%
2016-01-12	0	2.720	2.730	2.780	2.720	2.900	40,000	111,160	2.7790	2.720	2.730	2.780	2.720	2.900	40,000	2.7790	4.21%
2016-01-11	0	2.610	2.730	2.780	2.600	3.010	115,000	332,610	2.8923	2.610	2.730	2.780	2.600	3.010	115,000	2.8923	-13.00%
2016-01-08	0	3.000	2.880	3.000	2.880	3.060	410,000	1,212,140	2.9564	3.000	2.880	3.000	2.880	3.060	410,000	2.9564	-1.96%
2016-01-07	0	3.060	3.060	3.090	3.000	3.140	278,059	847,617	3.0483	3.060	3.060	3.090	3.000	3.140	278,059	3.0483	-4.67%
2016-01-06	0	3.210	3.160	3.260	3.150	3.210	436,000	1,392,300	3.1933	3.210	3.160	3.260	3.150	3.210	436,000	3.1933	0.31%
2016-01-05	0	3.200	3.200	3.210	3.140	3.370	176,200	565,412	3.2089	3.200	3.200	3.210	3.140	3.370	176,200	3.2089	-1.23%
2016-01-04	0	3.240	3.160	3.250	3.060	3.260	388,000	1,238,640	3.1924	3.240	3.160	3.250	3.060	3.260	388,000	3.1924	-1.82%
2015-12-31	0	3.300	3.300	3.390	3.280	3.390	32,000	106,120	3.3163	3.300	3.300	3.390	3.280	3.390	32,000	3.3163	-0.90%
2015-12-30	0	3.330	3.280	3.380	3.310	3.350	120,000	399,900	3.3325	3.330	3.280	3.380	3.310	3.350	120,000	3.3325	0.00%
2015-12-29	0	3.330	3.250	3.340	3.250	3.340	102,000	334,820	3.2825	3.330	3.250	3.340	3.250	3.340	102,000	3.2825	0.91%
2015-12-28	0	3.300	3.250	3.300	3.300	3.410	330,000	1,105,440	3.3498	3.300	3.250	3.300	3.300	3.410	330,000	3.3498	3.12%
2015-12-24	0	3.200	3.200	3.230	3.190	3.250	242,000	778,720	3.2179	3.200	3.200	3.230	3.190	3.250	242,000	3.2179	-0.93%
2015-12-23	0	3.230	3.230	3.330	3.230	3.400	294,000	966,720	3.2882	3.230	3.230	3.330	3.230	3.400	294,000	3.2882	0.94%
2015-12-22	0	3.200	3.190	3.230	3.180	3.330	630,000	2,019,380	3.2054	3.200	3.190	3.230	3.180	3.330	630,000	3.2054	1.59%
2015-12-21	0	3.150	3.150	3.280	3.150	3.300	264,000	844,040	3.1971	3.150	3.150	3.280	3.150	3.300	264,000	3.1971	-5.97%
2015-12-18	0	3.350	3.350	3.360	3.330	3.390	146,000	490,780	3.3615	3.350	3.350	3.360	3.330	3.390	146,000	3.3615	-0.30%
2015-12-17	0	3.360	3.360	3.390	3.340	3.400	674,000	2,273,900	3.3737	3.360	3.360	3.390	3.340	3.400	674,000	3.3737	0.90%
2015-12-16	0	3.330	3.290	3.340	3.230	3.370	3,978,000	11,431,540	2.8737	3.330	3.290	3.340	3.230	3.370	3,978,000	2.8737	3.10%
2015-12-15	0	3.230	3.230	3.280	3.220	3.390	210,000	699,560	3.3312	3.230	3.230	3.280	3.220	3.390	210,000	3.3312	2.54%
2015-12-14	0	3.150	3.150	3.230	3.030	3.420	476,000	1,503,080	3.1577	3.150	3.150	3.230	3.030	3.420	476,000	3.1577	-0.32%
2015-12-11	0	3.160	3.160	3.190	3.100	3.300	758,000	2,409,760	3.1791	3.160	3.160	3.190	3.100	3.300	758,000	3.1791	-5.67%
2015-12-10	0	3.350	3.330	3.350	3.330	3.400	196,000	660,580	3.3703	3.350	3.330	3.350	3.330	3.400	196,000	3.3703	1.21%
2015-12-09	0	3.310	3.310	3.340	3.260	3.420	809,000	2,711,840	3.3521	3.310	3.310	3.340	3.260	3.420	809,000	3.3521	0.00%
2015-12-08	0	3.310	3.310	3.430	3.310	3.550	976,000	3,358,020	3.4406	3.310	3.310	3.430	3.310	3.550	976,000	3.4406	-6.76%
2015-12-07	0	3.550	3.550	3.580	3.430	3.600	488,000	1,717,820	3.5201	3.550	3.550	3.580	3.430	3.600	488,000	3.5201	2.01%
2015-12-04	0	3.480	3.480	3.500	3.420	3.550	524,000	1,826,760	3.4862	3.480	3.480	3.500	3.420	3.550	524,000	3.4862	-2.25%
2015-12-03	0	3.560	3.560	3.580	3.550	3.700	440,000	1,607,220	3.6528	3.560	3.560	3.580	3.550	3.700	440,000	3.6528	-3.78%
2015-12-02	0	3.700	3.680	3.700	3.670	3.790	354,000	1,313,140	3.7094	3.700	3.680	3.700	3.670	3.790	354,000	3.7094	0.27%
2015-12-01	0	3.690	3.680	3.690	3.680	3.750	564,000	2,089,580	3.7049	3.690	3.680	3.690	3.680	3.750	564,000	3.7049	-0.81%
2015-11-30	0	3.720	3.720	3.730	3.720	3.750	534,000	1,991,740	3.7299	3.720	3.720	3.730	3.720	3.750	534,000	3.7299	-0.80%
2015-11-27	0	3.750	3.750	3.810	3.700	3.870	1,560,000	5,939,040	3.8071	3.750	3.750	3.810	3.700	3.870	1,560,000	3.8071	-2.60%
2015-11-26	0	3.850	3.800	3.860	3.750	3.980	1,230,000	4,727,080	3.8432	3.850	3.800	3.860	3.750	3.980	1,230,000	3.8432	-1.28%
2015-11-25	0	3.900	3.870	3.900	3.880	3.930	1,322,000	5,160,120	3.9033	3.900	3.870	3.900	3.880	3.930	1,322,000	3.9033	0.00%
2015-11-24	0	3.900	3.900	3.930	3.790	3.960	1,560,000	6,033,960	3.8679	3.900	3.900	3.930	3.790	3.960	1,560,000	3.8679	2.90%
2015-11-23	0	3.790	3.790	3.800	3.700	3.850	552,000	2,093,300	3.7922	3.790	3.790	3.800	3.700	3.850	552,000	3.7922	1.88%
2015-11-20	0	3.720	3.700	3.750	3.680	3.780	600,000	2,234,280	3.7238	3.720	3.700	3.750	3.680	3.780	600,000	3.7238	0.00%
2015-11-19	0	3.720	3.720	3.790	3.720	3.950	940,666	3,631,030	3.8601	3.720	3.720	3.790	3.720	3.950	940,666	3.8601	-1.85%
2015-11-18	0	3.790	3.780	3.800	3.490	3.840	1,451,600	5,405,620	3.7239	3.790	3.780	3.800	3.490	3.840	1,451,600	3.7239	8.91%
2015-11-17	0	3.480	3.480	3.500	3.470	3.500	580,000	2,022,320	3.4868	3.480	3.480	3.500	3.470	3.500	580,000	3.4868	0.00%
2015-11-16	0	3.480	3.450	3.480	3.360	3.500	322,000	1,115,320	3.4637	3.480	3.450	3.480	3.360	3.500	322,000	3.4637	-0.29%
2015-11-13	0	3.490	3.410	3.500	3.380	3.500	436,000	1,504,700	3.4511	3.490	3.410	3.500	3.380	3.500	436,000	3.4511	0.29%
2015-11-12	0	3.480	3.470	3.490	3.420	3.520	154,000	534,520	3.4709	3.480	3.470	3.490	3.420	3.520	154,000	3.4709	0.58%
2015-11-11	0	3.460	3.450	3.460	3.330	3.530	730,000	2,529,680	3.4653	3.460	3.450	3.460	3.330	3.530	730,000	3.4653	0.87%
2015-11-10	0	3.430	3.420	3.450	3.290	3.460	789,500	2,678,995	3.3933	3.430	3.420	3.450	3.290	3.460	789,500	3.3933	-0.29%
2015-11-09	0	3.440	3.440	3.480	3.200	3.800	3,403,666	11,779,167	3.4607	3.440	3.440	3.480	3.200	3.800	3,403,666	3.4607	-8.27%
2015-11-06	0	3.750	3.740	3.750	3.680	3.850	1,554,072	5,826,444	3.7491	3.750	3.740	3.750	3.680	3.850	1,554,072	3.7491	-1.06%
2015-11-05	0	3.790	3.740	3.750	3.750	3.960	2,508,400	9,568,312	3.8145	3.790	3.740	3.750	3.750	3.960	2,508,400	3.8145	-3.07%
2015-11-04	0	3.910	3.910	3.940	3.850	3.980	1,429,000	5,587,450	3.9100	3.910	3.910	3.940	3.850	3.980	1,429,000	3.9100	0.51%
2015-11-03	0	3.890	3.890	3.900	3.880	4.080	2,356,000	9,264,360	3.9322	3.890	3.890	3.900	3.880	4.080	2,356,000	3.9322	0.26%
2015-11-02	0	3.880	3.870	3.880	3.840	4.070	566,000	2,214,380	3.9123	3.880	3.870	3.880	3.840	4.070	566,000	3.9123	0.78%
2015-10-30	0	3.850	3.830	3.900	3.850	3.960	530,000	2,057,780	3.8826	3.850	3.830	3.900	3.850	3.960	530,000	3.8826	-0.26%
2015-10-29	0	3.860	3.850	3.900	3.800	4.040	1,107,000	4,322,630	3.9048	3.860	3.850	3.900	3.800	4.040	1,107,000	3.9048	2.66%
2015-10-28	0	3.760	3.750	3.790	3.760	3.860	278,000	1,057,280	3.8032	3.760	3.750	3.790	3.760	3.860	278,000	3.8032	-0.53%
2015-10-27	0	3.780	3.780	3.810	3.770	3.930	1,218,000	4,636,920	3.8070	3.780	3.780	3.810	3.770	3.930	1,218,000	3.8070	-2.83%
2015-10-26	0	3.890	3.880	3.890	3.780	3.960	743,000	2,880,130	3.8764	3.890	3.880	3.890	3.780	3.960	743,000	3.8764	-1.52%
2015-10-23	0	3.950	3.940	3.960	3.910	4.150	1,656,000	6,632,340	4.0050	3.950	3.940	3.960	3.910	4.150	1,656,000	4.0050	-0.25%
2015-10-22	0	3.960	3.970	4.000	3.710	4.180	3,081,000	12,123,930	3.9351	3.960	3.970	4.000	3.710	4.180	3,081,000	3.9351	8.20%
2015-10-20	0	3.890	3.850	3.950	3.710	4.390	6,009,500	24,514,870	4.0794	3.660	3.622	3.716	3.491	4.130	6,387,146	3.8382	-1.52%
2015-10-19	0	3.950	3.930	3.960	3.550	4.000	3,958,000	15,065,480	3.8063	3.716	3.698	3.726	3.340	3.763	4,206,727	3.5813	10.96%
2015-10-16	0	3.560	3.530	3.560	3.500	3.620	1,044,000	3,713,200	3.5567	3.350	3.321	3.350	3.293	3.406	1,109,607	3.3464	0.28%
2015-10-15	0	3.550	3.520	3.560	3.450	3.640	892,000	3,188,980	3.5751	3.340	3.312	3.350	3.246	3.425	948,055	3.3637	1.72%
2015-10-14	0	3.490	3.470	3.490	3.300	3.540	964,000	3,321,760	3.4458	3.284	3.265	3.284	3.105	3.331	1,024,579	3.2421	4.18%
2015-10-13	0	3.350	3.350	3.440	3.260	3.660	3,360,000	11,654,320	3.4685	3.152	3.152	3.237	3.067	3.444	3,571,148	3.2635	-8.22%
2015-10-12	0	3.650	3.650	3.690	3.640	3.800	1,106,000	4,099,580	3.7067	3.434	3.434	3.472	3.425	3.575	1,175,503	3.4875	-2.14%
2015-10-09	0	3.730	3.670	3.730	3.530	3.760	1,992,000	7,261,560	3.6454	3.509	3.453	3.509	3.321	3.538	2,117,180	3.4298	3.90%
2015-10-08	0	3.590	3.560	3.590	3.490	3.810	2,814,000	10,076,580	3.5809	3.378	3.350	3.378	3.284	3.585	2,990,836	3.3692	-4.27%
2015-10-07	0	3.750	3.740	3.760	3.530	3.860	3,756,000	14,031,840	3.7358	3.528	3.519	3.538	3.321	3.632	3,992,033	3.5150	5.63%
2015-10-06	0	3.550	3.540	3.560	3.260	3.620	4,437,000	15,185,740	3.4225	3.340	3.331	3.350	3.067	3.406	4,715,828	3.2202	11.29%
2015-10-05	0	3.190	3.180	3.190	3.050	3.200	2,446,000	7,648,580	3.1270	3.001	2.992	3.001	2.870	3.011	2,599,710	2.9421	5.63%
2015-10-02	0	3.020	3.020	3.030	2.960	3.100	663,000	1,990,700	3.0026	2.841	2.841	2.851	2.785	2.917	704,664	2.8250	0.67%
2015-09-30	0	3.000	2.970	3.000	2.900	3.050	1,114,000	3,294,680	2.9575	2.823	2.794	2.823	2.729	2.870	1,184,005	2.7827	2.39%
2015-09-29	0	2.930	2.930	2.940	2.810	3.120	2,084,000	6,216,860	2.9831	2.757	2.757	2.766	2.644	2.936	2,214,962	2.8068	-2.01%
2015-09-25	0	2.990	2.970	2.980	2.750	3.050	2,564,000	7,525,180	2.9349	2.813	2.794	2.804	2.587	2.870	2,725,126	2.7614	7.17%
2015-09-24	0	2.790	2.770	2.800	2.700	2.850	814,000	2,254,480	2.7696	2.625	2.606	2.634	2.540	2.681	865,153	2.6059	1.82%
2015-09-23	0	2.740	2.720	2.780	2.710	2.940	2,060,000	5,870,840	2.8499	2.578	2.559	2.616	2.550	2.766	2,189,454	2.6814	-5.84%
2015-09-22	0	2.910	2.900	2.910	2.750	2.940	4,486,000	12,955,840	2.8881	2.738	2.729	2.738	2.587	2.766	4,767,907	2.7173	7.78%
2015-09-21	0	2.700	2.670	2.700	2.520	2.880	3,802,000	10,263,820	2.6996	2.540	2.512	2.540	2.371	2.710	4,040,923	2.5400	4.65%
2015-09-18	0	2.580	2.560	2.600	2.460	2.580	1,134,000	2,874,900	2.5352	2.427	2.409	2.446	2.315	2.427	1,205,262	2.3853	3.61%
2015-09-17	0	2.490	2.450	2.490	2.420	2.600	752,000	1,883,720	2.5049	2.343	2.305	2.343	2.277	2.446	799,257	2.3568	0.40%
2015-09-16	0	2.480	2.480	2.490	2.430	2.560	468,000	1,165,080	2.4895	2.333	2.333	2.343	2.286	2.409	497,410	2.3423	4.64%
2015-09-15	0	2.370	2.370	2.410	2.340	2.660	1,624,000	4,082,160	2.5136	2.230	2.230	2.268	2.202	2.503	1,726,055	2.3650	-6.69%
2015-09-14	0	2.540	2.530	2.540	2.470	2.630	1,692,100	4,300,608	2.5416	2.390	2.380	2.390	2.324	2.474	1,798,434	2.3913	0.79%
2015-09-11	0	2.520	2.500	2.520	2.000	2.550	4,846,000	11,382,980	2.3489	2.371	2.352	2.371	1.882	2.399	5,150,530	2.2101	27.27%
2015-09-10	0	1.980	1.950	1.980	1.910	2.040	584,000	1,152,640	1.9737	1.863	1.835	1.863	1.797	1.919	620,699	1.8570	0.00%
2015-09-09	0	1.980	1.980	2.000	1.900	2.060	1,620,000	3,274,660	2.0214	1.863	1.863	1.882	1.788	1.938	1,721,803	1.9019	4.21%
2015-09-08	0	1.900	1.890	1.910	1.830	1.920	278,666	525,778	1.8868	1.788	1.778	1.797	1.722	1.806	296,178	1.7752	3.26%
2015-09-07	0	1.840	1.840	1.900	1.840	1.920	248,000	464,180	1.8717	1.731	1.731	1.788	1.731	1.806	263,585	1.7610	-1.60%
2015-09-04	0	1.870	1.850	1.870	1.860	1.970	316,000	593,880	1.8794	1.759	1.741	1.759	1.750	1.854	335,858	1.7682	1.63%
2015-09-02	0	1.840	1.840	1.870	1.800	1.960	1,354,000	2,570,660	1.8986	1.731	1.731	1.759	1.694	1.844	1,439,087	1.7863	-2.13%
2015-09-01	0	1.880	1.880	1.900	1.880	1.950	326,000	622,240	1.9087	1.769	1.769	1.788	1.769	1.835	346,486	1.7959	-3.09%
2015-08-31	0	1.940	1.940	1.970	1.860	2.010	1,016,000	1,970,020	1.9390	1.825	1.825	1.854	1.750	1.891	1,079,847	1.8244	-2.02%
2015-08-28	0	1.980	1.950	1.980	1.850	2.040	3,244,000	6,393,860	1.9710	1.863	1.835	1.863	1.741	1.919	3,447,858	1.8544	4.76%
2015-08-27	0	1.890	1.880	1.900	1.700	1.950	3,724,000	6,837,100	1.8360	1.778	1.769	1.788	1.599	1.835	3,958,022	1.7274	14.55%
2015-08-26	0	1.650	1.650	1.660	1.600	1.710	938,000	1,581,140	1.6857	1.552	1.552	1.562	1.505	1.609	996,945	1.5860	-1.20%
2015-08-25	0	1.670	1.660	1.700	1.600	1.870	2,628,000	4,452,020	1.6941	1.571	1.562	1.599	1.505	1.759	2,793,148	1.5939	-5.11%
2015-08-24	0	1.760	1.740	1.770	1.700	2.030	2,968,000	5,251,280	1.7693	1.656	1.637	1.665	1.599	1.910	3,154,514	1.6647	-14.98%
2015-08-21	0	2.070	2.060	2.070	2.040	2.150	1,824,000	3,791,720	2.0788	1.948	1.938	1.948	1.919	2.023	1,938,623	1.9559	-7.17%
2015-08-20	0	2.230	2.200	2.230	2.200	2.370	1,584,000	3,569,580	2.2535	2.098	2.070	2.098	2.070	2.230	1,683,541	2.1203	-5.91%
2015-08-19	0	2.370	2.380	2.390	2.180	2.400	3,351,504	7,713,924	2.3016	2.230	2.239	2.249	2.051	2.258	3,562,118	2.1655	5.80%
2015-08-18	0	2.240	2.240	2.260	2.230	2.400	3,096,000	7,127,160	2.3021	2.108	2.108	2.126	2.098	2.258	3,290,557	2.1659	-6.67%
2015-08-17	0	2.400	2.400	2.420	2.290	2.570	2,954,000	7,105,660	2.4054	2.258	2.258	2.277	2.155	2.418	3,139,634	2.2632	-4.00%
2015-08-14	0	2.500	2.500	2.510	2.500	2.790	11,244,000	29,440,340	2.6183	2.352	2.352	2.362	2.352	2.625	11,950,590	2.4635	-5.30%
2015-08-13	0	2.640	2.640	2.650	2.120	2.720	28,729,500	70,341,651	2.4484	2.484	2.484	2.493	1.995	2.559	30,534,906	2.3036	26.92%
2015-08-12	0	2.080	2.090	2.100	2.010	2.430	12,954,500	27,942,955	2.1570	1.957	1.966	1.976	1.891	2.286	13,768,581	2.0295	-14.40%
2015-08-11	0	2.430	2.410	2.420	2.420	2.930	7,883,000	20,890,700	2.6501	2.286	2.268	2.277	2.277	2.757	8,378,380	2.4934	-13.83%
2015-08-10	0	2.820	2.810	2.820	2.700	3.840	19,811,800	59,712,624	3.0140	2.653	2.644	2.653	2.540	3.613	21,056,804	2.8358	-36.20%
2015-08-07	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
2015-04-29	0	4.420	4.420	4.430	4.010	4.920	6,451,000	28,464,170	4.4124	4.159	4.159	4.168	3.773	4.629	6,856,391	4.1515	-6.95%
2015-04-28	0	4.750	4.720	4.730	4.100	4.760	13,020,241	57,513,064	4.4172	4.469	4.441	4.450	3.858	4.479	13,838,453	4.1560	20.56%
2015-04-27	0	3.940	3.910	3.950	3.280	4.250	22,312,000	86,443,355	3.8743	3.707	3.679	3.716	3.086	3.999	23,714,120	3.6452	23.12%
2015-04-24	0	3.200	3.260	3.270	2.980	3.650	14,698,000	49,254,020	3.3511	3.011	3.067	3.077	2.804	3.434	15,621,645	3.1529	-8.05%
2015-04-23	0	3.480	3.470	3.490	3.290	4.220	13,625,000	50,559,150	3.7108	3.274	3.265	3.284	3.095	3.970	14,481,216	3.4914	-15.74%
2015-04-22	0	4.130	4.100	4.130	3.780	4.300	8,717,104	35,158,296	4.0333	3.886	3.858	3.886	3.557	4.046	9,264,900	3.7948	9.26%
2015-04-21	0	3.780	3.780	3.790	3.600	4.140	8,010,500	30,516,500	3.8096	3.557	3.557	3.566	3.387	3.895	8,513,892	3.5843	1.07%
2015-04-20	0	3.740	3.710	3.780	3.200	4.100	14,642,704	54,126,025	3.6965	3.519	3.491	3.557	3.011	3.858	15,562,874	3.4779	-1.58%
2015-04-17	0	3.800	3.800	3.840	2.630	3.940	24,881,812	80,283,354	3.2266	3.575	3.575	3.613	2.474	3.707	26,445,423	3.0358	49.02%
2015-04-16	0	2.550	2.520	2.580	2.360	2.590	3,506,000	8,787,000	2.5063	2.399	2.371	2.427	2.220	2.437	3,726,322	2.3581	6.25%
2015-04-15	0	2.400	2.390	2.400	2.340	2.550	2,496,000	6,043,520	2.4213	2.258	2.249	2.258	2.202	2.399	2,652,852	2.2781	0.42%
2015-04-14	0	2.390	2.360	2.390	2.320	2.680	9,556,900	24,065,800	2.5182	2.249	2.220	2.249	2.183	2.522	10,157,470	2.3693	1.70%
2015-04-13	0	2.350	2.340	2.360	2.050	2.380	9,360,059	21,438,050	2.2904	2.211	2.202	2.220	1.929	2.239	9,948,259	2.1550	14.63%
2015-04-10	0	2.050	2.050	2.080	1.990	2.210	9,143,332	19,176,690	2.0973	1.929	1.929	1.957	1.872	2.079	9,717,913	1.9733	1.49%
2015-04-09	0	2.020	2.000	2.050	1.850	2.080	7,262,000	14,170,340	1.9513	1.901	1.882	1.929	1.741	1.957	7,718,355	1.8359	-1.94%
2015-04-08	0	2.060	2.040	2.060	2.000	2.160	4,970,500	10,214,525	2.0550	1.938	1.919	1.938	1.882	2.032	5,282,854	1.9335	1.98%
2015-04-02	0	2.020	2.000	2.050	1.990	2.140	6,512,000	13,453,680	2.0660	1.901	1.882	1.929	1.872	2.013	6,921,224	1.9438	-0.49%
2015-04-01	0	2.030	2.010	2.030	1.840	2.100	8,705,040	17,522,360	2.0129	1.910	1.891	1.910	1.731	1.976	9,252,078	1.8939	6.84%
2015-03-31	0	1.900	1.890	1.900	1.800	1.940	8,418,000	15,813,580	1.8785	1.788	1.778	1.788	1.694	1.825	8,947,000	1.7675	1.06%
2015-03-30	0	1.880	1.880	1.890	1.740	1.980	13,054,000	24,623,660	1.8863	1.769	1.769	1.778	1.637	1.863	13,874,333	1.7748	3.87%
2015-03-27	0	1.810	1.800	1.810	1.300	1.920	20,594,000	35,026,800	1.7008	1.703	1.694	1.703	1.223	1.806	21,888,158	1.6003	8.38%
2015-03-26	0	1.670	1.650	1.680	1.640	2.100	22,336,090	40,301,899	1.8043	1.571	1.552	1.581	1.543	1.976	23,739,724	1.6977	-16.50%
2015-03-25	0	2.000	1.980	1.990	1.980	2.210	20,894,700	43,476,980	2.0808	1.882	1.863	1.872	1.863	2.079	22,207,755	1.9577	1.52%
2015-03-24	0	1.970	1.950	1.970	1.690	2.000	27,813,000	52,298,660	1.8804	1.854	1.835	1.854	1.590	1.882	29,560,811	1.7692	13.22%
2015-03-23	0	1.740	1.730	1.740	1.520	1.830	43,921,004	74,951,906	1.7065	1.637	1.628	1.637	1.430	1.722	46,681,067	1.6056	13.73%
2015-03-20	0	1.530	1.520	1.530	1.410	1.530	11,474,000	17,042,160	1.4853	1.440	1.430	1.440	1.327	1.440	12,195,044	1.3975	8.51%
2015-03-19	0	1.410	1.400	1.430	1.400	1.460	4,986,000	7,130,720	1.4301	1.327	1.317	1.345	1.317	1.374	5,299,328	1.3456	0.71%
2015-03-18	0	1.400	1.390	1.400	1.370	1.420	1,068,000	1,499,340	1.4039	1.317	1.308	1.317	1.289	1.336	1,135,115	1.3209	1.45%
2015-03-17	0	1.380	1.380	1.400	1.360	1.440	6,296,000	8,809,460	1.3992	1.298	1.298	1.317	1.280	1.355	6,691,650	1.3165	-0.72%
2015-03-16	0	1.390	1.380	1.400	1.330	1.450	7,840,000	10,951,360	1.3969	1.308	1.298	1.317	1.251	1.364	8,332,678	1.3143	2.96%
2015-03-13	0	1.350	1.340	1.350	1.290	1.350	1,834,000	2,426,320	1.3230	1.270	1.261	1.270	1.214	1.270	1,949,251	1.2447	0.75%
2015-03-12	0	1.340	1.320	1.340	1.320	1.350	1,030,500	1,376,405	1.3357	1.261	1.242	1.261	1.242	1.270	1,095,258	1.2567	0.00%
2015-03-11	0	1.340	1.340	1.350	1.320	1.340	1,610,000	2,144,920	1.3322	1.261	1.261	1.270	1.242	1.261	1,711,175	1.2535	1.52%
2015-03-10	0	1.320	1.320	1.340	1.300	1.340	1,808,000	2,401,060	1.3280	1.242	1.242	1.261	1.223	1.261	1,921,617	1.2495	-0.75%
2015-03-09	0	1.330	1.320	1.330	1.310	1.400	7,738,000	10,526,740	1.3604	1.251	1.242	1.251	1.233	1.317	8,224,268	1.2800	3.10%
2015-03-06	0	1.290	1.280	1.320	1.200	1.320	1,642,000	2,083,380	1.2688	1.214	1.204	1.242	1.129	1.242	1,745,186	1.1938	6.61%
2015-03-05	0	1.210	1.210	1.220	1.200	1.220	1,564,000	1,898,440	1.2138	1.138	1.138	1.148	1.129	1.148	1,662,284	1.1421	-0.82%
2015-03-04	0	1.220	1.210	1.220	1.200	1.230	1,036,000	1,256,300	1.2126	1.148	1.138	1.148	1.129	1.157	1,101,104	1.1409	-0.81%
2015-03-03	0	1.230	1.210	1.230	1.200	1.250	1,616,000	1,990,480	1.2317	1.157	1.138	1.157	1.129	1.176	1,717,552	1.1589	-1.60%
2015-03-02	0	1.250	1.230	1.250	1.200	1.250	1,792,000	2,200,780	1.2281	1.176	1.157	1.176	1.129	1.176	1,904,612	1.1555	1.63%
2015-02-27	0	1.230	1.210	1.240	1.190	1.240	3,834,000	4,653,660	1.2138	1.157	1.138	1.167	1.120	1.167	4,074,934	1.1420	-2.38%
2015-02-26	0	1.260	1.250	1.260	1.200	1.300	2,806,000	3,501,040	1.2477	1.186	1.176	1.186	1.129	1.223	2,982,333	1.1739	-1.56%
2015-02-25	0	1.280	1.280	1.290	1.280	1.320	580,000	751,600	1.2959	1.204	1.204	1.214	1.204	1.242	616,448	1.2192	-1.54%
2015-02-24	0	1.300	1.300	1.310	1.280	1.310	742,000	962,360	1.2970	1.223	1.223	1.233	1.204	1.233	788,628	1.2203	0.00%
2015-02-23	0	1.300	1.290	1.300	1.290	1.310	900,000	1,172,180	1.3024	1.223	1.214	1.223	1.214	1.233	956,557	1.2254	0.78%
2015-02-18	0	1.290	1.290	1.300	1.270	1.290	634,000	810,300	1.2781	1.214	1.214	1.223	1.195	1.214	673,842	1.2025	0.78%
2015-02-17	0	1.280	1.270	1.280	1.260	1.320	1,252,000	1,605,060	1.2820	1.204	1.195	1.204	1.186	1.242	1,330,678	1.2062	-1.54%
2015-02-16	0	1.300	1.280	1.300	1.210	1.390	8,784,000	11,101,460	1.2638	1.223	1.204	1.223	1.138	1.308	9,336,000	1.1891	-1.52%
2015-02-13	1	-	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
2015-02-12	0	1.320	1.310	1.330	1.280	1.410	10,272,212	13,828,707	1.3462	1.242	1.233	1.251	1.204	1.327	10,917,734	1.2666	3.13%
2015-02-11	0	1.280	1.270	1.280	1.180	1.330	10,006,000	12,843,860	1.2836	1.204	1.195	1.204	1.110	1.251	10,634,792	1.2077	6.67%
2015-02-10	0	1.200	1.200	1.220	1.180	1.240	1,386,000	1,682,880	1.2142	1.129	1.129	1.148	1.110	1.167	1,473,098	1.1424	1.69%
2015-02-09	0	1.180	1.180	1.190	1.160	1.250	1,744,000	2,099,040	1.2036	1.110	1.110	1.120	1.091	1.176	1,853,596	1.1324	-2.48%
2015-02-06	0	1.210	1.210	1.220	1.160	1.220	2,042,000	2,438,580	1.1942	1.138	1.138	1.148	1.091	1.148	2,170,322	1.1236	2.54%
2015-02-05	0	1.180	1.160	1.180	1.140	1.210	1,338,000	1,579,800	1.1807	1.110	1.091	1.110	1.073	1.138	1,422,082	1.1109	-2.48%
2015-02-04	0	1.210	1.200	1.210	1.140	1.210	3,218,000	3,791,220	1.1781	1.138	1.129	1.138	1.073	1.138	3,420,224	1.1085	4.31%
2015-02-03	0	1.160	1.140	1.160	1.130	1.170	1,062,000	1,219,960	1.1487	1.091	1.073	1.091	1.063	1.101	1,128,738	1.0808	1.75%
2015-02-02	0	1.140	1.140	1.160	1.130	1.160	786,000	902,060	1.1477	1.073	1.073	1.091	1.063	1.091	835,393	1.0798	-0.87%
2015-01-30	0	1.150	1.130	1.150	1.130	1.160	1,056,000	1,205,520	1.1416	1.082	1.063	1.082	1.063	1.091	1,122,361	1.0741	0.88%
2015-01-29	0	1.140	1.140	1.160	1.130	1.280	5,993,584	7,180,794	1.1981	1.073	1.073	1.091	1.063	1.204	6,370,230	1.1272	-2.56%
2015-01-28	0	1.170	1.150	1.180	1.110	1.170	1,820,000	2,079,820	1.1428	1.101	1.082	1.110	1.044	1.101	1,934,372	1.0752	2.63%
2015-01-27	0	1.140	1.130	1.150	1.080	1.150	2,042,000	2,304,420	1.1285	1.073	1.063	1.082	1.016	1.082	2,170,322	1.0618	1.79%
2015-01-26	0	1.120	1.120	1.130	1.070	1.140	1,238,000	1,381,660	1.1160	1.054	1.054	1.063	1.007	1.073	1,315,798	1.0501	1.82%
2015-01-23	0	1.100	1.080	1.100	1.070	1.130	1,286,000	1,401,380	1.0897	1.035	1.016	1.035	1.007	1.063	1,366,814	1.0253	-0.90%
2015-01-22	0	1.110	1.110	1.120	1.030	1.120	2,102,000	2,281,520	1.0854	1.044	1.044	1.054	0.969	1.054	2,234,093	1.0212	5.71%
2015-01-21	0	1.050	1.050	1.070	1.050	1.130	1,626,000	1,748,400	1.0753	0.988	0.988	1.007	0.988	1.063	1,728,180	1.0117	-1.87%
2015-01-20	0	1.070	1.050	1.070	1.040	1.090	544,000	581,380	1.0687	1.007	0.988	1.007	0.979	1.026	578,186	1.0055	-0.93%
2015-01-19	0	1.080	1.060	1.080	1.050	1.120	2,034,000	2,176,180	1.0699	1.016	0.997	1.016	0.988	1.054	2,161,820	1.0066	-3.57%
2015-01-16	0	1.120	1.110	1.120	1.080	1.210	6,339,000	7,364,360	1.1618	1.054	1.044	1.054	1.016	1.138	6,737,352	1.0931	-1.75%
2015-01-15	0	1.140	1.120	1.140	1.100	1.190	4,933,588	5,615,876	1.1383	1.073	1.054	1.073	1.035	1.120	5,243,622	1.0710	-2.56%
2015-01-14	0	1.170	1.150	1.160	1.010	1.170	15,260,000	16,946,460	1.1105	1.101	1.082	1.091	0.950	1.101	16,218,962	1.0449	15.84%
2015-01-13	0	1.010	1.010	1.020	0.950	1.030	3,520,000	3,542,380	1.0064	0.950	0.950	0.960	0.894	0.969	3,741,202	0.9469	8.60%
2015-01-12	0	0.930	0.930	0.950	0.930	0.960	654,000	611,580	0.9351	0.875	0.875	0.894	0.875	0.903	695,098	0.8798	-4.12%
2015-01-09	0	0.970	0.960	0.970	0.930	0.970	454,000	431,860	0.9512	0.913	0.903	0.913	0.875	0.913	482,530	0.8950	1.04%
2015-01-08	0	0.960	0.950	0.960	0.950	0.960	204,000	194,400	0.9529	0.903	0.894	0.903	0.894	0.903	216,820	0.8966	1.05%
2015-01-07	0	0.950	0.950	0.960	0.920	0.970	578,000	548,540	0.9490	0.894	0.894	0.903	0.866	0.913	614,322	0.8929	2.15%
2015-01-06	0	0.930	0.930	0.940	0.920	0.930	412,000	381,160	0.9251	0.875	0.875	0.884	0.866	0.875	437,891	0.8704	-3.12%
2015-01-05	0	0.960	0.940	0.960	0.940	0.970	456,000	433,280	0.9502	0.903	0.884	0.903	0.884	0.913	484,656	0.8940	-1.03%
2015-01-02	0	0.970	0.970	0.980	0.960	0.990	348,000	336,900	0.9681	0.913	0.913	0.922	0.903	0.931	369,869	0.9109	0.00%
2014-12-31	0	0.970	0.960	0.980	0.960	0.970	160,000	154,600	0.9663	0.913	0.903	0.922	0.903	0.913	170,055	0.9091	2.11%
2014-12-30	0	0.950	0.950	0.960	0.950	1.000	986,000	951,740	0.9653	0.894	0.894	0.903	0.894	0.941	1,047,962	0.9082	-4.04%
2014-12-29	0	0.990	0.980	0.990	0.950	1.020	1,392,000	1,372,520	0.9860	0.931	0.922	0.931	0.894	0.960	1,479,475	0.9277	0.00%
2014-12-24	0	0.990	0.980	0.990	0.910	1.000	1,346,000	1,300,580	0.9663	0.931	0.922	0.931	0.856	0.941	1,430,585	0.9091	4.21%
2014-12-23	0	0.950	0.940	0.960	0.840	0.960	6,760,000	6,239,020	0.9229	0.894	0.884	0.903	0.790	0.903	7,184,809	0.8684	14.46%
2014-12-22	0	0.830	0.830	0.840	0.800	0.860	1,138,000	938,940	0.8251	0.781	0.781	0.790	0.753	0.809	1,209,514	0.7763	-1.19%
2014-12-19	0	0.840	0.830	0.850	0.820	0.860	2,226,000	1,869,060	0.8396	0.790	0.781	0.800	0.772	0.809	2,365,885	0.7900	-2.33%
2014-12-18	0	0.860	0.850	0.870	0.850	0.920	1,646,000	1,459,740	0.8868	0.809	0.800	0.819	0.800	0.866	1,749,437	0.8344	-1.15%
2014-12-17	0	0.870	0.870	0.890	0.820	0.930	980,000	868,120	0.8858	0.819	0.819	0.837	0.772	0.875	1,041,585	0.8335	-7.45%
2014-12-16	0	0.940	0.930	0.940	0.910	0.950	302,000	281,840	0.9332	0.884	0.875	0.884	0.856	0.894	320,978	0.8781	-3.09%
2014-12-15	0	0.970	0.960	0.970	0.940	0.980	398,000	384,780	0.9668	0.913	0.903	0.913	0.884	0.922	423,011	0.9096	0.00%
2014-12-12	0	0.970	0.950	0.970	0.940	0.990	1,645,000	1,579,990	0.9605	0.913	0.894	0.913	0.884	0.931	1,748,374	0.9037	-2.02%
2014-12-11	0	0.990	0.970	0.990	0.910	0.990	2,176,000	2,117,460	0.9731	0.931	0.913	0.931	0.856	0.931	2,312,743	0.9156	5.32%
2014-12-10	0	0.990	0.970	0.990	0.950	0.990	1,742,000	1,703,400	0.9778	0.884	0.867	0.884	0.849	0.884	1,949,952	0.8736	4.21%
2014-12-09	0	0.950	0.940	0.950	0.940	1.010	3,492,000	3,374,980	0.9665	0.849	0.840	0.849	0.840	0.902	3,908,860	0.8634	-4.04%
2014-12-08	0	0.990	0.970	0.980	0.970	1.030	3,946,000	3,906,620	0.9900	0.884	0.867	0.875	0.867	0.920	4,417,056	0.8844	-1.98%
2014-12-05	0	1.010	0.990	1.010	0.960	1.090	5,556,000	5,645,160	1.0160	0.902	0.884	0.902	0.858	0.974	6,219,251	0.9077	3.06%
2014-12-04	0	0.980	0.970	0.990	0.970	1.020	2,496,000	2,452,560	0.9826	0.875	0.867	0.884	0.867	0.911	2,793,962	0.8778	-2.00%
2014-12-03	0	1.000	0.990	1.010	0.960	1.030	6,734,000	6,759,420	1.0038	0.893	0.884	0.902	0.858	0.920	7,537,876	0.8967	1.01%
2014-12-02	0	0.990	0.980	0.990	0.950	1.050	6,354,000	6,316,960	0.9942	0.884	0.875	0.884	0.849	0.938	7,112,513	0.8881	-4.81%
2014-12-01	0	1.040	1.030	1.050	0.960	1.140	17,938,332	18,843,298	1.0504	0.929	0.920	0.938	0.858	1.018	20,079,732	0.9384	6.12%
2014-11-28	0	0.980	0.980	0.990	0.900	1.220	49,941,092	52,937,283	1.0600	0.875	0.875	0.884	0.804	1.090	55,902,843	0.9470	10.11%
2014-11-27	0	0.890	0.880	0.890	0.870	1.030	39,168,000	36,652,660	0.9358	0.795	0.786	0.795	0.777	0.920	43,843,706	0.8360	-25.83%
2014-11-26	1	1.200	1.180	1.200	0.750	1.280	53,631,809	57,184,739	1.0662	1.072	1.054	1.072	0.670	1.143	60,034,141	0.9525	62.16%
2014-11-25	0	0.740	0.720	0.740	0.720	0.740	604,000	441,260	0.7306	0.661	0.643	0.661	0.643	0.661	676,103	0.6527	2.78%
2014-11-24	0	0.720	0.710	0.720	0.670	0.750	2,232,000	1,592,200	0.7134	0.643	0.634	0.643	0.599	0.670	2,498,446	0.6373	-5.26%
2014-11-21	0	0.760	0.750	0.760	0.700	0.790	6,030,000	4,486,320	0.7440	0.679	0.670	0.679	0.625	0.706	6,749,835	0.6647	-2.56%
2014-11-20	0	0.780	0.770	0.790	0.770	0.810	3,426,000	2,673,680	0.7804	0.697	0.688	0.706	0.688	0.724	3,834,981	0.6972	-1.27%
2014-11-19	0	0.790	0.780	0.800	0.790	0.870	5,078,000	4,111,200	0.8096	0.706	0.697	0.715	0.706	0.777	5,684,190	0.7233	-1.25%
2014-11-18	0	0.800	0.790	0.800	0.770	0.830	3,126,000	2,454,780	0.7853	0.715	0.706	0.715	0.688	0.741	3,499,168	0.7015	-2.44%
2014-11-17	0	0.820	0.800	0.820	0.790	0.820	1,870,000	1,501,800	0.8031	0.733	0.715	0.733	0.706	0.733	2,093,232	0.7175	3.80%
2014-11-14	0	0.790	0.780	0.790	0.780	0.800	3,270,000	2,559,700	0.7828	0.706	0.697	0.706	0.697	0.715	3,660,358	0.6993	-2.47%
2014-11-13	0	0.810	0.790	0.810	0.770	0.810	832,000	661,520	0.7951	0.724	0.706	0.724	0.688	0.724	931,321	0.7103	2.53%
2014-11-12	0	0.790	0.780	0.790	0.760	0.790	18,000	14,020	0.7789	0.706	0.697	0.706	0.679	0.706	20,149	0.6958	0.00%
2014-11-11	0	0.790	0.770	0.790	0.770	0.790	952,400	734,856	0.7716	0.706	0.688	0.706	0.688	0.706	1,066,093	0.6893	0.00%
2014-11-10	0	0.790	0.780	0.790	0.780	0.800	642,000	507,880	0.7911	0.706	0.697	0.706	0.697	0.715	718,639	0.7067	0.00%
2014-11-07	0	0.790	0.780	0.800	0.780	0.800	2,292,800	1,809,536	0.7892	0.706	0.697	0.715	0.697	0.715	2,566,504	0.7051	-3.66%
2014-11-06	0	0.820	0.800	0.820	0.790	0.840	1,678,000	1,351,000	0.8051	0.733	0.715	0.733	0.706	0.750	1,878,312	0.7193	3.80%
2014-11-05	0	0.790	0.770	0.790	0.770	0.790	1,050,000	815,440	0.7766	0.706	0.688	0.706	0.688	0.706	1,175,344	0.6938	0.00%
2014-11-04	0	0.790	0.780	0.800	0.790	0.800	436,000	347,160	0.7962	0.706	0.697	0.715	0.706	0.715	488,048	0.7113	0.00%
2014-11-03	0	0.790	0.780	0.800	0.790	0.830	2,986,000	2,405,800	0.8057	0.706	0.697	0.715	0.706	0.741	3,342,456	0.7198	-8.14%
2014-10-31	0	0.860	0.840	0.860	0.840	0.900	7,412,000	6,503,980	0.8775	0.768	0.750	0.768	0.750	0.804	8,296,812	0.7839	2.38%
2014-10-30	0	0.840	0.830	0.860	0.810	0.880	7,794,000	6,611,700	0.8483	0.750	0.741	0.768	0.724	0.786	8,724,414	0.7578	3.70%
2014-10-29	0	0.810	0.810	0.820	0.800	0.810	140,000	113,100	0.8079	0.724	0.724	0.733	0.715	0.724	156,713	0.7217	-2.41%
2014-10-28	0	0.830	0.820	0.830	0.780	0.830	1,796,000	1,469,500	0.8182	0.741	0.733	0.741	0.697	0.741	2,010,399	0.7309	9.21%
2014-10-27	0	0.760	0.760	0.770	0.760	0.790	482,000	370,040	0.7677	0.679	0.679	0.688	0.679	0.706	539,539	0.6858	-3.80%
2014-10-24	0	0.790	0.770	0.790	0.790	0.820	430,000	347,180	0.8074	0.706	0.688	0.706	0.706	0.733	481,332	0.7213	0.00%
2014-10-23	0	0.790	0.780	0.800	0.770	0.790	596,000	465,400	0.7809	0.706	0.697	0.715	0.688	0.706	667,148	0.6976	2.60%
2014-10-22	0	0.770	0.760	0.770	0.750	0.840	4,294,000	3,370,700	0.7850	0.688	0.679	0.688	0.670	0.750	4,806,599	0.7013	-6.10%
2014-10-21	0	0.820	0.820	0.830	0.820	0.830	410,000	339,080	0.8270	0.733	0.733	0.741	0.733	0.741	458,944	0.7388	-3.53%
2014-10-20	0	0.850	0.820	0.850	0.810	0.850	162,000	133,160	0.8220	0.759	0.733	0.759	0.724	0.759	181,339	0.7343	1.19%
2014-10-17	0	0.840	0.810	0.840	0.810	0.840	378,000	314,220	0.8313	0.750	0.724	0.750	0.724	0.750	423,124	0.7426	0.00%
2014-10-16	0	0.840	0.840	0.850	0.830	0.880	664,000	558,720	0.8414	0.750	0.750	0.759	0.741	0.786	743,265	0.7517	-4.55%
2014-10-15	0	0.880	0.860	0.870	0.850	0.880	198,000	171,960	0.8685	0.786	0.768	0.777	0.759	0.786	221,636	0.7759	3.53%
2014-10-14	0	0.850	0.850	0.860	0.840	0.880	556,000	474,860	0.8541	0.759	0.759	0.768	0.750	0.786	622,373	0.7630	-3.41%
2014-10-13	0	0.880	0.850	0.880	0.840	0.900	2,356,000	2,019,240	0.8571	0.786	0.759	0.786	0.750	0.804	2,637,249	0.7657	2.33%
2014-10-10	0	0.860	0.860	0.880	0.830	0.960	5,877,660	5,233,739	0.8904	0.768	0.768	0.786	0.741	0.858	6,579,310	0.7955	2.38%
2014-10-09	0	0.840	0.820	0.840	0.800	0.850	328,000	274,760	0.8377	0.750	0.733	0.750	0.715	0.759	367,155	0.7483	2.44%
2014-10-08	0	0.820	0.800	0.820	0.800	0.820	214,000	173,340	0.8100	0.733	0.715	0.733	0.715	0.733	239,546	0.7236	-1.20%
2014-10-07	0	0.830	0.810	0.830	0.810	0.830	578,000	470,920	0.8147	0.741	0.724	0.741	0.724	0.741	646,999	0.7279	1.22%
2014-10-06	0	0.820	0.790	0.820	0.780	0.830	236,000	188,320	0.7980	0.733	0.706	0.733	0.697	0.741	264,173	0.7129	2.50%
2014-10-03	0	0.800	0.790	0.800	0.750	0.800	248,000	192,600	0.7766	0.715	0.706	0.715	0.670	0.715	277,605	0.6938	2.56%
2014-09-30	0	0.780	0.760	0.780	0.760	0.790	1,490,000	1,145,600	0.7689	0.697	0.679	0.697	0.679	0.706	1,667,870	0.6869	-1.27%
2014-09-29	0	0.790	0.780	0.790	0.780	0.850	2,644,000	2,114,180	0.7996	0.706	0.697	0.706	0.697	0.759	2,959,629	0.7143	-9.20%
2014-09-26	0	0.870	0.860	0.870	0.830	0.880	2,070,000	1,790,960	0.8652	0.777	0.768	0.777	0.741	0.786	2,317,108	0.7729	0.00%
2014-09-25	0	0.870	0.860	0.870	0.850	0.950	6,494,000	5,842,200	0.8996	0.777	0.768	0.777	0.759	0.849	7,269,225	0.8037	1.16%
2014-09-24	0	0.860	0.850	0.860	0.830	0.880	1,336,000	1,150,460	0.8611	0.768	0.759	0.768	0.741	0.786	1,495,486	0.7693	2.38%
2014-09-23	0	0.840	0.820	0.840	0.820	0.850	1,506,198	1,259,420	0.8362	0.750	0.733	0.750	0.733	0.759	1,686,001	0.7470	0.00%
2014-09-22	0	0.840	0.840	0.850	0.820	0.860	1,248,000	1,049,360	0.8408	0.750	0.750	0.759	0.733	0.768	1,396,981	0.7512	-1.18%
2014-09-19	0	0.850	0.840	0.850	0.810	0.880	1,710,000	1,443,000	0.8439	0.759	0.750	0.759	0.724	0.786	1,914,132	0.7539	-1.16%
2014-09-18	0	0.860	0.850	0.860	0.800	0.870	2,893,040	2,413,252	0.8342	0.768	0.759	0.768	0.715	0.777	3,238,399	0.7452	7.50%
2014-09-17	0	0.800	0.790	0.800	0.770	0.800	1,100,000	873,820	0.7944	0.715	0.706	0.715	0.688	0.715	1,231,313	0.7097	3.90%
2014-09-16	0	0.770	0.760	0.780	0.770	0.790	370,000	289,720	0.7830	0.688	0.679	0.697	0.688	0.706	414,169	0.6995	-1.28%
2014-09-15	0	0.780	0.780	0.800	0.770	0.810	415,500	325,370	0.7831	0.697	0.697	0.715	0.688	0.724	465,101	0.6996	-2.50%
2014-09-12	0	0.800	0.780	0.800	0.780	0.820	1,538,000	1,219,900	0.7932	0.715	0.697	0.715	0.697	0.733	1,721,600	0.7086	0.00%
2014-09-11	0	0.800	0.800	0.810	0.770	0.810	2,506,500	2,001,055	0.7983	0.715	0.715	0.724	0.688	0.724	2,805,715	0.7132	5.26%
2014-09-10	0	0.760	0.750	0.770	0.750	0.760	220,000	166,400	0.7564	0.679	0.670	0.688	0.670	0.679	246,263	0.6757	-1.30%
2014-09-08	0	0.770	0.750	0.770	-	-	0	0	-	0.688	0.670	0.688	-	-	0	-	0.00%
2014-09-05	0	0.770	0.750	0.770	0.750	0.770	330,000	249,100	0.7548	0.688	0.670	0.688	0.670	0.688	369,394	0.6743	2.67%
2014-09-04	0	0.750	0.750	0.760	0.750	0.770	302,000	229,520	0.7600	0.670	0.670	0.679	0.670	0.688	338,051	0.6789	0.00%
2014-09-03	0	0.750	0.740	0.750	0.740	0.760	222,000	165,320	0.7447	0.670	0.661	0.670	0.661	0.679	248,501	0.6653	0.00%
2014-09-02	0	0.750	0.750	0.760	0.740	0.760	1,134,000	844,640	0.7448	0.670	0.670	0.679	0.661	0.679	1,269,372	0.6654	0.00%
2014-09-01	0	0.750	0.730	0.750	0.730	0.750	1,238,000	918,300	0.7418	0.670	0.652	0.670	0.652	0.670	1,385,787	0.6627	-2.60%
2014-08-29	0	0.770	0.770	0.780	0.750	0.780	1,180,000	895,480	0.7589	0.688	0.688	0.697	0.670	0.697	1,320,863	0.6780	-3.75%
2014-08-28	0	0.800	0.770	0.800	0.780	0.810	1,554,000	1,232,420	0.7931	0.715	0.688	0.715	0.697	0.724	1,739,510	0.7085	0.00%
2014-08-27	0	0.800	0.790	0.800	0.760	0.810	2,142,000	1,705,040	0.7960	0.715	0.706	0.715	0.679	0.724	2,397,703	0.7111	1.27%
2014-08-26	0	0.790	0.780	0.790	0.750	0.790	1,060,000	807,460	0.7618	0.706	0.697	0.706	0.670	0.706	1,186,538	0.6805	2.60%
2014-08-25	0	0.770	0.760	0.780	0.760	0.800	1,162,000	903,660	0.7777	0.688	0.679	0.697	0.679	0.715	1,300,715	0.6947	-1.28%
2014-08-22	0	0.780	0.770	0.780	0.760	0.830	9,345,000	7,356,630	0.7872	0.697	0.688	0.697	0.679	0.741	10,460,565	0.7033	4.00%
2014-08-21	0	0.750	0.740	0.750	0.740	0.760	3,040,000	2,277,060	0.7490	0.670	0.661	0.670	0.661	0.679	3,402,902	0.6692	-1.32%
2014-08-20	0	0.760	0.740	0.760	0.740	0.770	386,000	288,720	0.7480	0.679	0.661	0.679	0.661	0.688	432,079	0.6682	0.00%
2014-08-19	0	0.760	0.740	0.770	0.710	0.780	2,668,333	2,037,149	0.7635	0.679	0.661	0.688	0.634	0.697	2,986,867	0.6820	1.33%
2014-08-18	0	0.750	0.720	0.750	0.700	0.750	2,628,000	1,911,860	0.7275	0.670	0.643	0.670	0.625	0.670	2,941,719	0.6499	1.35%
2014-08-15	0	0.740	0.740	0.750	0.660	0.790	10,920,500	8,212,270	0.7520	0.661	0.661	0.670	0.590	0.706	12,224,142	0.6718	8.82%
2014-08-14	0	0.680	0.650	0.680	0.650	0.680	766,000	508,880	0.6643	0.607	0.581	0.607	0.581	0.607	857,442	0.5935	0.00%
2014-08-13	0	0.680	0.650	0.680	0.620	0.680	2,438,000	1,577,800	0.6472	0.607	0.581	0.607	0.554	0.607	2,729,038	0.5782	3.03%
2014-08-12	0	0.660	0.650	0.660	0.630	0.670	1,378,000	898,280	0.6519	0.590	0.581	0.590	0.563	0.599	1,542,500	0.5824	4.76%
2014-08-11	0	0.630	0.630	0.640	0.630	0.660	324,000	206,960	0.6388	0.563	0.563	0.572	0.563	0.590	362,678	0.5706	-3.08%
2014-08-08	0	0.650	0.630	0.650	0.630	0.660	282,000	180,400	0.6397	0.581	0.563	0.581	0.563	0.590	315,664	0.5715	3.17%
2014-08-07	0	0.630	0.630	0.640	0.630	0.650	784,000	497,360	0.6344	0.563	0.563	0.572	0.563	0.581	877,591	0.5667	-4.55%
2014-08-06	0	0.660	0.630	0.660	0.630	0.660	778,000	498,540	0.6408	0.590	0.563	0.590	0.563	0.590	870,874	0.5725	1.54%
2014-08-05	0	0.650	0.650	0.670	0.650	0.650	268,000	174,200	0.6500	0.581	0.581	0.599	0.581	0.581	299,993	0.5807	0.00%
2014-08-04	0	0.650	0.640	0.650	0.650	0.660	550,900	360,680	0.6547	0.581	0.572	0.581	0.581	0.590	616,664	0.5849	-1.52%
2014-08-01	0	0.660	0.640	0.660	0.630	0.660	1,190,000	769,080	0.6463	0.590	0.572	0.590	0.563	0.590	1,332,057	0.5774	-2.94%
2014-07-31	0	0.680	0.670	0.680	0.660	0.690	782,000	523,460	0.6694	0.607	0.599	0.607	0.590	0.616	875,352	0.5980	-2.86%
2014-07-30	0	0.700	0.680	0.700	0.670	0.720	2,294,000	1,602,160	0.6984	0.625	0.607	0.625	0.599	0.643	2,567,848	0.6239	-2.78%
2014-07-29	0	0.720	0.700	0.720	0.660	0.730	6,070,000	4,219,560	0.6951	0.643	0.625	0.643	0.590	0.652	6,794,610	0.6210	4.35%
2014-07-28	0	0.690	0.680	0.690	0.600	0.710	11,700,000	7,758,860	0.6632	0.616	0.607	0.616	0.536	0.634	13,096,695	0.5924	16.95%
2014-07-25	0	0.590	0.570	0.600	0.560	0.590	342,000	194,880	0.5698	0.527	0.509	0.536	0.500	0.527	382,826	0.5091	1.72%
2014-07-24	0	0.580	0.570	0.590	0.560	0.620	2,286,000	1,329,580	0.5816	0.518	0.509	0.527	0.500	0.554	2,558,893	0.5196	-6.45%
2014-07-23	0	0.620	0.600	0.620	0.600	0.640	476,000	289,180	0.6075	0.554	0.536	0.554	0.536	0.572	532,823	0.5427	0.00%
2014-07-22	0	0.620	0.610	0.620	0.590	0.630	1,064,000	644,980	0.6062	0.554	0.545	0.554	0.527	0.563	1,191,016	0.5415	3.33%
2014-07-21	0	0.600	0.590	0.600	0.580	0.620	1,704,000	1,022,740	0.6002	0.536	0.527	0.536	0.518	0.554	1,907,416	0.5362	3.45%
2014-07-18	0	0.580	0.560	0.580	0.550	0.580	1,460,000	823,320	0.5639	0.518	0.500	0.518	0.491	0.518	1,634,288	0.5038	5.45%
2014-07-17	0	0.550	0.550	0.570	0.550	0.570	364,000	202,720	0.5569	0.491	0.491	0.509	0.491	0.509	407,453	0.4975	-1.79%
2014-07-16	0	0.560	0.560	0.570	0.550	0.570	246,000	136,780	0.5560	0.500	0.500	0.509	0.491	0.509	275,366	0.4967	-3.45%
2014-07-15	0	0.580	0.580	0.590	0.580	0.580	130,000	75,400	0.5800	0.518	0.518	0.527	0.518	0.518	145,519	0.5181	0.00%
2014-07-14	0	0.580	0.580	0.600	0.570	0.590	476,000	278,220	0.5845	0.518	0.518	0.536	0.509	0.527	532,823	0.5222	5.45%
2014-07-11	0	0.550	0.550	0.560	0.550	0.570	800,000	444,540	0.5557	0.491	0.491	0.500	0.491	0.509	895,501	0.4964	-6.78%
2014-07-10	0	0.590	0.590	0.600	0.570	0.590	326,000	187,800	0.5761	0.527	0.527	0.536	0.509	0.527	364,916	0.5146	0.00%
2014-07-09	0	0.590	0.590	0.600	0.560	0.630	522,200	309,826	0.5933	0.527	0.527	0.536	0.500	0.563	584,538	0.5300	-6.35%
2014-07-08	0	0.630	0.610	0.630	0.610	0.630	214,000	132,120	0.6174	0.563	0.545	0.563	0.545	0.563	239,546	0.5515	0.00%
2014-07-07	0	0.630	0.610	0.630	0.620	0.630	302,000	189,400	0.6272	0.563	0.545	0.563	0.554	0.563	338,051	0.5603	0.00%
2014-07-04	0	0.630	0.610	0.630	0.600	0.640	670,221	412,588	0.6156	0.563	0.545	0.563	0.536	0.572	750,229	0.5499	1.61%
2014-07-03	0	0.620	0.620	0.630	0.610	0.630	292,000	180,880	0.6195	0.554	0.554	0.563	0.545	0.563	326,858	0.5534	0.00%
2014-07-02	0	0.620	0.620	0.640	0.600	0.650	1,306,000	828,300	0.6342	0.554	0.554	0.572	0.536	0.581	1,461,905	0.5666	-1.59%
2014-06-30	0	0.630	0.630	0.640	0.600	0.660	1,364,000	871,020	0.6386	0.563	0.563	0.572	0.536	0.590	1,526,828	0.5705	-1.56%
2014-06-27	0	0.640	0.640	0.650	0.570	0.670	5,748,000	3,663,820	0.6374	0.572	0.572	0.581	0.509	0.599	6,434,171	0.5694	6.67%
2014-06-26	0	0.600	0.590	0.600	0.530	0.620	6,430,000	3,790,660	0.5895	0.536	0.527	0.536	0.473	0.554	7,197,585	0.5267	13.21%
2014-06-25	0	0.530	0.530	0.540	0.520	0.540	42,000	22,640	0.5390	0.473	0.473	0.482	0.465	0.482	47,014	0.4816	-1.85%
2014-06-24	0	0.540	0.530	0.540	0.530	0.550	140,000	75,680	0.5406	0.482	0.473	0.482	0.473	0.491	156,713	0.4829	3.85%
2014-06-23	0	0.520	0.520	0.540	0.520	0.540	220,000	116,800	0.5309	0.465	0.465	0.482	0.465	0.482	246,263	0.4743	-3.70%
2014-06-20	0	0.540	0.530	0.540	0.550	0.550	60,000	33,000	0.5500	0.482	0.473	0.482	0.491	0.491	67,163	0.4913	1.89%
2014-06-19	0	0.530	0.530	0.540	0.530	0.530	132,000	69,960	0.5300	0.473	0.473	0.482	0.473	0.473	147,758	0.4735	0.00%
2014-06-18	0	0.530	0.530	0.540	0.530	0.540	512,000	273,980	0.5351	0.473	0.473	0.482	0.473	0.482	573,120	0.4780	0.00%
2014-06-17	0	0.530	0.520	0.530	-	-	0	0	-	0.473	0.465	0.473	-	-	0	-	0.00%
2014-06-16	0	0.530	0.520	0.530	0.530	0.530	52,000	27,560	0.5300	0.473	0.465	0.473	0.473	0.473	58,208	0.4735	0.00%
2014-06-13	0	0.530	0.520	0.540	0.520	0.530	418,000	218,660	0.5231	0.473	0.465	0.482	0.465	0.473	467,899	0.4673	1.92%
2014-06-12	0	0.520	0.520	0.530	0.510	0.520	48,000	24,560	0.5117	0.465	0.465	0.473	0.456	0.465	53,730	0.4571	-1.89%
2014-06-11	0	0.530	0.510	0.530	0.510	0.540	2,258,000	1,175,740	0.5207	0.473	0.456	0.473	0.456	0.482	2,527,550	0.4652	0.00%
2014-06-10	0	0.530	0.520	0.530	0.500	0.530	2,338,000	1,215,060	0.5197	0.473	0.465	0.473	0.447	0.473	2,617,100	0.4643	1.92%
2014-06-09	0	0.520	0.520	0.530	0.520	0.520	228,000	118,560	0.5200	0.465	0.465	0.473	0.465	0.465	255,218	0.4645	4.00%
2014-06-06	0	0.500	0.500	0.520	0.495	0.500	443,500	221,610	0.4997	0.447	0.447	0.465	0.442	0.447	496,443	0.4464	0.00%
2014-06-05	0	0.500	0.500	0.520	0.500	0.510	433,500	216,740	0.5000	0.447	0.447	0.465	0.447	0.456	485,249	0.4467	-1.96%
2014-06-04	0	0.510	0.500	0.510	0.510	0.520	255,200	131,128	0.5138	0.456	0.447	0.456	0.456	0.465	285,665	0.4590	-3.77%
2014-06-03	0	0.530	0.530	0.540	0.510	0.540	284,000	150,840	0.5311	0.473	0.473	0.482	0.456	0.482	317,903	0.4745	1.92%
2014-05-30	0	0.520	0.510	0.520	0.500	0.540	2,962,000	1,524,620	0.5147	0.465	0.456	0.465	0.447	0.482	3,315,591	0.4598	-3.70%
2014-05-29	0	0.540	0.520	0.540	-	-	0	0	-	0.482	0.465	0.482	-	-	0	-	0.00%
2014-05-28	0	0.540	0.520	0.540	0.520	0.540	2,840,000	1,508,780	0.5313	0.482	0.465	0.482	0.465	0.482	3,179,027	0.4746	0.00%
2014-05-27	0	0.540	0.530	0.540	0.530	0.540	230,000	123,700	0.5378	0.482	0.473	0.482	0.473	0.482	257,456	0.4805	-1.82%
2014-05-26	0	0.550	0.520	0.550	0.520	0.550	1,294,000	691,140	0.5341	0.491	0.465	0.491	0.465	0.491	1,448,472	0.4772	3.77%
2014-05-23	0	0.530	0.520	0.530	0.500	0.550	2,906,000	1,516,480	0.5218	0.473	0.465	0.473	0.447	0.491	3,252,906	0.4662	-3.64%
2014-05-22	0	0.550	0.530	0.550	0.490	0.550	1,670,000	887,580	0.5315	0.491	0.473	0.491	0.438	0.491	1,869,357	0.4748	7.84%
2014-05-21	0	0.510	0.500	0.510	0.490	0.520	1,206,000	607,910	0.5041	0.456	0.447	0.456	0.438	0.465	1,349,967	0.4503	2.00%
2014-05-20	0	0.500	0.500	0.520	0.495	0.530	1,628,000	822,180	0.5050	0.447	0.447	0.465	0.442	0.473	1,822,344	0.4512	-3.85%
2014-05-19	0	0.520	0.520	0.530	0.520	0.550	4,028,000	2,156,700	0.5354	0.465	0.465	0.473	0.465	0.491	4,508,845	0.4783	1.96%
2014-05-16	0	0.510	0.500	0.510	0.490	0.550	3,732,000	1,927,800	0.5166	0.456	0.447	0.456	0.438	0.491	4,177,510	0.4615	6.25%
2014-05-15	0	0.480	0.470	0.485	0.470	0.480	626,000	297,190	0.4747	0.429	0.420	0.433	0.420	0.429	700,729	0.4241	0.00%
2014-05-14	0	0.480	0.475	0.480	0.435	0.510	4,220,000	1,980,510	0.4693	0.429	0.424	0.429	0.389	0.456	4,723,765	0.4193	9.09%
2014-05-13	0	0.440	0.435	0.455	0.440	0.440	16,000	7,040	0.4400	0.393	0.389	0.406	0.393	0.393	17,910	0.3931	-3.30%
2014-05-12	0	0.455	0.435	0.455	0.420	0.455	1,112,000	488,830	0.4396	0.406	0.389	0.406	0.375	0.406	1,244,746	0.3927	7.06%
2014-05-09	0	0.425	0.415	0.450	0.415	0.445	460,000	199,730	0.4342	0.380	0.371	0.402	0.371	0.398	514,913	0.3879	-6.59%
2014-05-08	0	0.455	0.440	0.460	0.430	0.455	1,600,000	713,850	0.4462	0.406	0.393	0.411	0.384	0.406	1,791,001	0.3986	2.25%
2014-05-07	0	0.445	0.445	0.450	0.445	0.450	532,000	239,140	0.4495	0.398	0.398	0.402	0.398	0.402	595,508	0.4016	-1.11%
2014-05-05	0	0.450	0.450	0.460	0.450	0.455	170,000	76,900	0.4524	0.402	0.402	0.411	0.402	0.406	190,294	0.4041	-2.17%
2014-05-02	0	0.460	0.460	0.470	0.460	0.460	230,000	105,800	0.4600	0.411	0.411	0.420	0.411	0.411	257,456	0.4109	0.00%
2014-04-30	0	0.460	0.450	0.460	0.445	0.470	1,608,000	740,920	0.4608	0.411	0.402	0.411	0.398	0.420	1,799,956	0.4116	-2.13%
2014-04-29	0	0.470	0.440	0.470	0.440	0.470	488,000	222,600	0.4561	0.420	0.393	0.420	0.393	0.420	546,255	0.4075	2.17%
2014-04-28	0	0.460	0.440	0.460	-	-	0	0	-	0.411	0.393	0.411	-	-	0	-	0.00%
2014-04-25	0	0.460	0.445	0.460	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
2014-04-24	0	0.460	0.455	0.470	0.460	0.460	204,000	93,840	0.4600	0.411	0.406	0.420	0.411	0.411	228,353	0.4109	0.00%
2014-04-23	0	0.460	0.460	0.470	0.460	0.470	36,000	16,600	0.4611	0.411	0.411	0.420	0.411	0.420	40,298	0.4119	-2.13%
2014-04-22	0	0.470	0.445	0.475	0.460	0.470	110,000	51,960	0.4724	0.420	0.398	0.424	0.411	0.420	123,131	0.4220	4.44%
2014-04-17	0	0.450	0.445	0.450	0.440	0.450	28,000	12,500	0.4464	0.402	0.398	0.402	0.393	0.402	31,343	0.3988	2.27%
2014-04-16	0	0.440	0.440	0.450	0.440	0.460	135,000	60,590	0.4488	0.393	0.393	0.402	0.393	0.411	151,116	0.4010	-4.35%
2014-04-15	0	0.460	0.440	0.460	0.440	0.460	392,000	178,890	0.4564	0.411	0.393	0.411	0.393	0.411	438,795	0.4077	1.10%
2014-04-14	0	0.455	0.435	0.465	0.425	0.480	3,090,000	1,429,730	0.4627	0.406	0.389	0.415	0.380	0.429	3,458,871	0.4134	-3.19%
2014-04-11	0	0.470	0.470	0.475	0.470	0.480	240,000	113,200	0.4717	0.420	0.420	0.424	0.420	0.429	268,650	0.4214	-2.08%
2014-04-10	0	0.480	0.480	0.490	0.480	0.490	170,000	82,200	0.4835	0.429	0.429	0.438	0.429	0.438	190,294	0.4320	-1.03%
2014-04-09	0	0.485	0.475	0.485	0.470	0.490	1,286,000	617,350	0.4801	0.433	0.424	0.433	0.420	0.438	1,439,517	0.4289	3.19%
2014-04-08	0	0.470	0.470	0.485	0.470	0.480	184,000	86,880	0.4722	0.420	0.420	0.433	0.420	0.429	205,965	0.4218	-3.09%
2014-04-07	0	0.485	0.470	0.485	0.470	0.495	1,420,000	682,380	0.4805	0.433	0.420	0.433	0.420	0.442	1,589,513	0.4293	0.00%
2014-04-04	0	0.485	0.480	0.485	0.485	0.500	294,000	146,160	0.4971	0.433	0.429	0.433	0.433	0.447	329,096	0.4441	-1.02%
2014-04-03	0	0.490	0.470	0.490	0.470	0.500	372,000	179,160	0.4816	0.438	0.420	0.438	0.420	0.447	416,408	0.4303	1.03%
2014-04-02	0	0.485	0.485	0.495	0.480	0.495	76,000	36,870	0.4851	0.433	0.433	0.442	0.429	0.442	85,073	0.4334	-3.00%
2014-04-01	0	0.500	0.490	0.500	0.480	0.500	810,000	396,430	0.4894	0.447	0.438	0.447	0.429	0.447	906,694	0.4372	3.09%
2014-03-31	0	0.485	0.485	0.490	0.480	0.495	164,000	78,770	0.4803	0.433	0.433	0.438	0.429	0.442	183,578	0.4291	1.04%
2014-03-28	0	0.480	0.480	0.485	0.470	0.485	220,000	104,800	0.4764	0.429	0.429	0.433	0.420	0.433	246,263	0.4256	0.00%
2014-03-27	0	0.480	0.475	0.485	0.475	0.500	866,000	420,530	0.4856	0.429	0.424	0.433	0.424	0.447	969,379	0.4338	-3.03%
2014-03-26	0	0.495	0.485	0.495	-	-	0	0	-	0.442	0.433	0.442	-	-	0	-	0.00%
2014-03-25	0	0.495	0.480	0.495	0.475	0.510	1,210,000	595,830	0.4924	0.442	0.429	0.442	0.424	0.456	1,354,445	0.4399	-1.00%
2014-03-24	0	0.500	0.495	0.500	0.470	0.500	414,000	199,570	0.4821	0.447	0.442	0.447	0.420	0.447	463,422	0.4306	2.04%
2014-03-21	0	0.490	0.480	0.500	0.490	0.495	500,000	245,530	0.4911	0.438	0.429	0.447	0.438	0.442	559,688	0.4387	-2.00%
2014-03-20	0	0.500	0.495	0.500	0.500	0.510	60,000	30,500	0.5083	0.447	0.442	0.447	0.447	0.456	67,163	0.4541	-1.96%
2014-03-19	0	0.510	0.500	0.510	0.495	0.510	110,000	55,150	0.5014	0.456	0.447	0.456	0.442	0.456	123,131	0.4479	3.03%
2014-03-18	0	0.495	0.495	0.500	0.490	0.495	230,000	113,420	0.4931	0.442	0.442	0.447	0.438	0.442	257,456	0.4405	-2.94%
2014-03-17	0	0.510	0.495	0.510	0.490	0.540	910,000	464,850	0.5108	0.456	0.442	0.456	0.438	0.482	1,018,632	0.4563	4.08%
2014-03-14	0	0.490	0.485	0.495	0.480	0.490	592,000	288,530	0.4874	0.438	0.433	0.442	0.429	0.438	662,670	0.4354	0.00%
2014-03-13	0	0.490	0.490	0.500	0.490	0.520	248,000	122,300	0.4931	0.438	0.438	0.447	0.438	0.465	277,605	0.4406	-2.00%
2014-03-12	0	0.500	0.495	0.510	0.490	0.520	918,000	464,560	0.5061	0.447	0.442	0.456	0.438	0.465	1,027,587	0.4521	0.00%
2014-03-11	0	0.500	0.490	0.510	0.495	0.510	498,000	249,630	0.5013	0.447	0.438	0.456	0.442	0.456	557,449	0.4478	-3.85%
2014-03-10	0	0.520	0.520	0.540	0.510	0.540	506,000	268,680	0.5310	0.465	0.465	0.482	0.456	0.482	566,404	0.4744	0.00%
2014-03-07	0	0.520	0.510	0.530	0.510	0.520	274,000	141,480	0.5164	0.465	0.456	0.473	0.456	0.465	306,709	0.4613	0.00%
2014-03-06	0	0.520	0.510	0.520	0.510	0.520	608,000	314,960	0.5180	0.465	0.456	0.465	0.456	0.465	680,580	0.4628	-1.89%
2014-03-05	0	0.530	0.520	0.530	0.500	0.550	2,418,000	1,304,780	0.5396	0.473	0.465	0.473	0.447	0.491	2,706,650	0.4821	7.07%
2014-03-04	0	0.495	0.495	0.510	0.495	0.520	418,000	210,880	0.5045	0.442	0.442	0.456	0.442	0.465	467,899	0.4507	-2.94%
2014-03-03	0	0.510	0.500	0.520	0.490	0.520	400,000	202,550	0.5064	0.456	0.447	0.465	0.438	0.465	447,750	0.4524	0.00%
2014-02-28	0	0.510	0.500	0.510	0.465	0.530	2,348,000	1,181,250	0.5031	0.456	0.447	0.456	0.415	0.473	2,628,294	0.4494	-3.77%
2014-02-27	0	0.530	0.520	0.540	0.520	0.570	1,540,000	820,580	0.5328	0.473	0.465	0.482	0.465	0.509	1,723,839	0.4760	-7.02%
2014-02-26	0	0.570	0.560	0.570	0.480	0.570	8,156,000	4,363,750	0.5350	0.509	0.500	0.509	0.429	0.509	9,129,628	0.4780	18.75%
2014-02-25	0	0.480	0.475	0.485	0.470	0.480	346,000	164,560	0.4756	0.429	0.424	0.433	0.420	0.429	387,304	0.4249	2.13%
2014-02-24	0	0.470	0.470	0.480	0.470	0.470	88,000	41,360	0.4700	0.420	0.420	0.429	0.420	0.420	98,505	0.4199	-2.08%
2014-02-21	0	0.480	0.480	0.485	0.470	0.480	372,000	176,920	0.4756	0.429	0.429	0.433	0.420	0.429	416,408	0.4249	2.13%
2014-02-20	0	0.470	0.470	0.475	0.470	0.475	804,000	378,800	0.4711	0.420	0.420	0.424	0.420	0.424	899,978	0.4209	-2.08%
2014-02-19	0	0.480	0.470	0.485	0.470	0.480	400,000	190,770	0.4769	0.429	0.420	0.433	0.420	0.429	447,750	0.4261	-2.04%
2014-02-18	0	0.490	0.480	0.490	0.480	0.490	392,000	189,450	0.4833	0.438	0.429	0.438	0.429	0.438	438,795	0.4318	0.00%
2014-02-17	0	0.490	0.490	0.495	0.480	0.490	1,128,000	546,800	0.4848	0.438	0.438	0.442	0.429	0.438	1,262,656	0.4331	2.08%
2014-02-14	0	0.480	0.480	0.495	0.480	0.485	518,000	248,960	0.4806	0.429	0.429	0.442	0.429	0.433	579,837	0.4294	-3.03%
2014-02-13	0	0.495	0.485	0.495	0.480	0.500	602,000	293,240	0.4871	0.442	0.433	0.442	0.429	0.447	673,864	0.4352	-1.00%
2014-02-12	0	0.500	0.490	0.500	0.465	0.510	3,578,500	1,767,427	0.4939	0.447	0.438	0.447	0.415	0.456	4,005,686	0.4412	6.38%
2014-02-11	0	0.470	0.470	0.480	0.470	0.480	802,000	380,670	0.4747	0.420	0.420	0.429	0.420	0.429	897,739	0.4240	0.00%
2014-02-10	0	0.470	0.460	0.470	0.455	0.470	360,000	168,180	0.4672	0.420	0.411	0.420	0.406	0.420	402,975	0.4173	1.08%
2014-02-07	0	0.465	0.460	0.475	0.460	0.470	704,000	327,910	0.4658	0.415	0.411	0.424	0.411	0.420	788,040	0.4161	-1.06%
2014-02-06	0	0.470	0.465	0.470	0.460	0.475	796,000	373,060	0.4687	0.420	0.415	0.420	0.411	0.424	891,023	0.4187	2.17%
2014-02-05	0	0.460	0.460	0.470	0.460	0.470	604,000	282,410	0.4676	0.411	0.411	0.420	0.411	0.420	676,103	0.4177	-4.17%
2014-02-04	0	0.480	0.470	0.480	0.450	0.490	2,716,000	1,268,650	0.4671	0.429	0.420	0.429	0.402	0.438	3,040,224	0.4173	-1.03%
2014-01-30	0	0.485	0.475	0.490	0.475	0.500	4,528,000	2,207,100	0.4874	0.433	0.424	0.438	0.424	0.447	5,068,533	0.4355	-6.73%
2014-01-29	0	0.520	0.510	0.530	0.500	0.550	858,000	451,220	0.5259	0.465	0.456	0.473	0.447	0.491	960,424	0.4698	0.00%
2014-01-28	0	0.520	0.510	0.530	0.490	0.530	1,760,000	893,070	0.5074	0.465	0.456	0.473	0.438	0.473	1,970,101	0.4533	5.05%
2014-01-27	0	0.495	0.495	0.500	0.485	0.580	5,144,000	2,697,800	0.5245	0.442	0.442	0.447	0.433	0.518	5,758,068	0.4685	-14.66%
2014-01-24	0	0.580	0.550	0.580	0.540	0.600	1,476,000	839,620	0.5688	0.518	0.491	0.518	0.482	0.536	1,652,198	0.5082	5.45%
2014-01-23	0	0.550	0.550	0.570	0.550	0.570	256,000	143,340	0.5599	0.491	0.491	0.509	0.491	0.509	286,560	0.5002	-3.51%
2014-01-22	0	0.570	0.560	0.570	0.560	0.590	778,000	441,960	0.5681	0.509	0.500	0.509	0.500	0.527	870,874	0.5075	0.00%
2014-01-21	0	0.570	0.570	0.590	0.570	0.590	1,176,000	676,020	0.5748	0.509	0.509	0.527	0.509	0.527	1,316,386	0.5135	-5.00%
2014-01-20	0	0.600	0.590	0.600	0.540	0.610	4,616,000	2,643,920	0.5728	0.536	0.527	0.536	0.482	0.545	5,167,038	0.5117	-1.64%
2014-01-17	0	0.610	0.580	0.610	0.580	0.670	1,862,000	1,159,220	0.6226	0.545	0.518	0.545	0.518	0.599	2,084,277	0.5562	-4.69%
2014-01-16	0	0.640	0.640	0.650	0.570	0.650	5,986,000	3,628,880	0.6062	0.572	0.572	0.581	0.509	0.581	6,700,583	0.5416	16.36%
2014-01-15	0	0.550	0.550	0.560	0.520	0.550	1,082,000	587,420	0.5429	0.491	0.491	0.500	0.465	0.491	1,211,164	0.4850	3.77%
2014-01-14	0	0.530	0.530	0.550	0.530	0.570	1,270,000	687,000	0.5409	0.473	0.473	0.491	0.473	0.509	1,421,607	0.4833	-7.02%
2014-01-13	0	0.570	0.540	0.570	0.540	0.580	488,000	272,880	0.5592	0.509	0.482	0.509	0.482	0.518	546,255	0.4995	1.79%
2014-01-10	0	0.560	0.560	0.570	0.540	0.570	330,000	181,340	0.5495	0.500	0.500	0.509	0.482	0.509	369,394	0.4909	0.00%
2014-01-09	0	0.560	0.550	0.560	0.550	0.580	1,252,000	707,380	0.5650	0.500	0.491	0.500	0.491	0.518	1,401,458	0.5047	-3.45%
2014-01-08	0	0.580	0.570	0.580	0.540	0.590	1,468,000	834,620	0.5685	0.518	0.509	0.518	0.482	0.527	1,643,243	0.5079	-3.33%
2014-01-07	0	0.600	0.580	0.600	0.520	0.610	2,272,000	1,261,680	0.5553	0.536	0.518	0.536	0.465	0.545	2,543,221	0.4961	7.14%
2014-01-06	0	0.560	0.540	0.560	0.530	0.570	1,354,000	739,720	0.5463	0.500	0.482	0.500	0.473	0.509	1,515,635	0.4881	-1.75%
2014-01-03	0	0.570	0.570	0.580	0.570	0.600	1,270,000	736,600	0.5800	0.509	0.509	0.518	0.509	0.536	1,421,607	0.5181	-5.00%
2014-01-02	0	0.600	0.580	0.600	0.590	0.600	518,000	309,300	0.5971	0.536	0.518	0.536	0.527	0.536	579,837	0.5334	0.00%
2013-12-31	0	0.600	0.580	0.600	0.580	0.600	252,000	146,880	0.5829	0.536	0.518	0.536	0.518	0.536	282,083	0.5207	0.00%
2013-12-30	0	0.600	0.590	0.600	0.570	0.640	3,156,000	1,908,160	0.6046	0.536	0.527	0.536	0.509	0.572	3,532,750	0.5401	-1.64%
2013-12-27	0	0.610	0.610	0.620	0.600	0.630	1,278,000	786,980	0.6158	0.545	0.545	0.554	0.536	0.563	1,430,562	0.5501	3.39%
2013-12-24	0	0.590	0.590	0.610	0.590	0.610	86,000	50,780	0.5905	0.527	0.527	0.545	0.527	0.545	96,266	0.5275	-4.84%
2013-12-23	0	0.620	0.590	0.620	0.590	0.630	536,000	326,840	0.6098	0.554	0.527	0.554	0.527	0.563	599,985	0.5447	0.00%
2013-12-20	0	0.620	0.600	0.620	0.590	0.630	448,000	272,720	0.6088	0.554	0.536	0.554	0.527	0.563	501,480	0.5438	-1.59%
2013-12-19	0	0.630	0.600	0.630	0.610	0.630	554,000	341,580	0.6166	0.563	0.536	0.563	0.545	0.563	620,134	0.5508	0.00%
2013-12-18	0	0.630	0.620	0.630	0.610	0.630	690,000	429,020	0.6218	0.563	0.554	0.563	0.545	0.563	772,369	0.5555	1.61%
2013-12-17	0	0.620	0.590	0.620	0.580	0.620	760,000	454,960	0.5986	0.554	0.527	0.554	0.518	0.554	850,725	0.5348	1.64%
2013-12-16	0	0.610	0.600	0.610	0.590	0.620	992,000	595,440	0.6002	0.545	0.536	0.545	0.527	0.554	1,110,421	0.5362	-3.17%
2013-12-13	0	0.630	0.620	0.630	0.620	0.630	442,000	274,100	0.6201	0.563	0.554	0.563	0.554	0.563	494,764	0.5540	0.00%
2013-12-12	0	0.630	0.620	0.630	0.610	0.630	594,000	366,860	0.6176	0.563	0.554	0.563	0.545	0.563	664,909	0.5517	1.61%
2013-12-11	0	0.620	0.620	0.630	0.610	0.630	1,640,000	1,021,060	0.6226	0.554	0.554	0.563	0.545	0.563	1,835,776	0.5562	0.00%
2013-12-10	0	0.620	0.620	0.630	0.620	0.700	15,324,000	9,977,540	0.6511	0.554	0.554	0.563	0.554	0.625	17,153,313	0.5817	-3.12%
2013-12-09	0	0.640	0.640	0.650	0.630	0.650	9,956,000	6,376,180	0.6404	0.572	0.572	0.581	0.563	0.581	11,144,504	0.5721	-1.54%
2013-12-06	0	0.650	0.640	0.650	0.630	0.680	448,000	287,300	0.6413	0.581	0.572	0.581	0.563	0.607	501,480	0.5729	-1.52%
2013-12-05	0	0.660	0.640	0.660	0.650	0.690	1,055,040	708,295	0.6713	0.590	0.572	0.590	0.581	0.616	1,180,986	0.5997	1.54%
2013-12-04	0	0.650	0.650	0.660	0.610	0.660	2,052,500	1,309,165	0.6378	0.581	0.581	0.590	0.545	0.590	2,297,519	0.5698	3.17%
2013-12-03	0	0.630	0.620	0.630	0.610	0.660	2,242,000	1,405,640	0.6270	0.563	0.554	0.563	0.545	0.590	2,509,640	0.5601	-3.08%
2013-12-02	0	0.650	0.650	0.660	0.650	0.670	620,000	407,000	0.6565	0.581	0.581	0.590	0.581	0.599	694,013	0.5864	-1.52%
2013-11-29	0	0.660	0.660	0.680	0.640	0.680	1,260,000	829,100	0.6580	0.590	0.590	0.607	0.572	0.607	1,410,413	0.5878	1.54%
2013-11-28	0	0.650	0.640	0.650	0.640	0.680	4,372,000	2,857,640	0.6536	0.581	0.572	0.581	0.572	0.607	4,893,910	0.5839	-2.99%
2013-11-27	0	0.670	0.670	0.680	0.670	0.690	2,328,000	1,577,840	0.6778	0.599	0.599	0.607	0.599	0.616	2,605,907	0.6055	-1.47%
2013-11-26	0	0.680	0.670	0.680	0.670	0.770	13,107,000	9,215,240	0.7031	0.607	0.599	0.607	0.599	0.688	14,671,657	0.6281	1.49%
2013-11-25	0	0.670	0.670	0.680	0.660	0.710	1,172,000	801,660	0.6840	0.599	0.599	0.607	0.590	0.634	1,311,908	0.6111	-2.90%
2013-11-22	0	0.690	0.680	0.690	0.660	0.730	4,672,000	3,263,900	0.6986	0.616	0.607	0.616	0.590	0.652	5,229,723	0.6241	4.55%
2013-11-21	0	0.660	0.660	0.670	0.640	0.700	3,522,000	2,320,500	0.6589	0.590	0.590	0.599	0.572	0.625	3,942,441	0.5886	-2.94%
2013-11-20	0	0.680	0.670	0.680	0.660	0.890	16,284,000	12,194,330	0.7489	0.607	0.599	0.607	0.590	0.795	18,227,913	0.6690	-16.05%
2013-11-19	0	0.810	0.810	0.820	0.670	0.900	22,172,801	17,955,308	0.8098	0.724	0.724	0.733	0.599	0.804	24,819,694	0.7234	12.50%
2013-11-18	0	0.720	0.710	0.720	0.620	0.750	17,112,024	12,223,077	0.7143	0.643	0.634	0.643	0.554	0.670	19,154,783	0.6381	14.29%
2013-11-15	0	0.630	0.620	0.630	0.610	0.660	2,070,000	1,307,020	0.6314	0.563	0.554	0.563	0.545	0.590	2,317,108	0.5641	-4.55%
2013-11-14	0	0.660	0.650	0.670	0.560	0.680	7,970,000	5,133,700	0.6441	0.590	0.581	0.599	0.500	0.607	8,921,424	0.5754	17.86%
2013-11-13	0	0.560	0.560	0.570	0.560	0.570	768,000	432,140	0.5627	0.500	0.500	0.509	0.500	0.509	859,681	0.5027	-3.45%
2013-11-12	0	0.580	0.570	0.580	0.560	0.580	658,000	370,560	0.5632	0.518	0.509	0.518	0.500	0.518	736,549	0.5031	-1.69%
2013-11-11	0	0.590	0.570	0.590	0.570	0.590	200,000	117,080	0.5854	0.527	0.509	0.527	0.509	0.527	223,875	0.5230	0.00%
2013-11-08	0	0.590	0.560	0.590	0.570	0.600	660,000	378,340	0.5732	0.527	0.500	0.527	0.509	0.536	738,788	0.5121	0.00%
2013-11-07	0	0.590	0.580	0.590	0.570	0.630	1,342,000	783,820	0.5841	0.527	0.518	0.527	0.509	0.563	1,502,202	0.5218	-4.84%
2013-11-06	0	0.620	0.590	0.620	0.600	0.650	2,358,000	1,472,300	0.6244	0.554	0.527	0.554	0.536	0.581	2,639,488	0.5578	0.00%
2013-11-05	0	0.620	0.610	0.620	0.590	0.720	14,172,581	9,327,276	0.6581	0.554	0.545	0.554	0.527	0.643	15,864,442	0.5879	-7.46%
2013-11-04	0	0.670	0.660	0.670	0.510	0.670	16,906,000	10,258,100	0.6068	0.599	0.590	0.599	0.456	0.599	18,924,165	0.5421	31.37%
2013-11-01	0	0.510	0.510	0.540	0.510	0.530	110,000	56,640	0.5149	0.456	0.456	0.482	0.456	0.473	123,131	0.4600	-3.77%
2013-10-31	0	0.530	0.520	0.530	0.510	0.530	702,000	365,980	0.5213	0.473	0.465	0.473	0.456	0.473	785,802	0.4657	-1.85%
2013-10-30	0	0.540	0.520	0.540	0.520	0.560	936,000	504,260	0.5387	0.482	0.465	0.482	0.465	0.500	1,047,736	0.4813	-1.82%
2013-10-29	0	0.550	0.530	0.550	0.500	0.560	5,148,000	2,808,140	0.5455	0.491	0.473	0.491	0.447	0.500	5,762,546	0.4873	7.84%
2013-10-28	0	0.510	0.510	0.520	0.500	0.530	522,000	265,840	0.5093	0.456	0.456	0.465	0.447	0.473	584,314	0.4550	0.00%
2013-10-25	0	0.510	0.510	0.520	0.485	0.540	1,874,000	950,490	0.5072	0.456	0.456	0.465	0.433	0.482	2,097,710	0.4531	5.15%
2013-10-24	0	0.485	0.485	0.495	0.485	0.500	450,000	221,530	0.4923	0.433	0.433	0.442	0.433	0.447	503,719	0.4398	-3.00%
2013-10-23	0	0.500	0.490	0.500	0.490	0.500	882,000	434,690	0.4928	0.447	0.438	0.447	0.438	0.447	987,289	0.4403	0.00%
2013-10-22	0	0.500	0.500	0.510	0.490	0.520	2,704,000	1,368,370	0.5061	0.447	0.447	0.456	0.438	0.465	3,026,792	0.4521	-3.85%
2013-10-21	0	0.520	0.510	0.520	0.510	0.530	1,632,000	834,780	0.5115	0.465	0.456	0.465	0.456	0.473	1,826,821	0.4570	-1.89%
2013-10-18	0	0.530	0.520	0.530	0.520	0.550	1,710,000	899,120	0.5258	0.473	0.465	0.473	0.465	0.491	1,914,132	0.4697	-3.64%
2013-10-17	0	0.550	0.530	0.550	0.520	0.580	3,562,000	1,959,080	0.5500	0.491	0.473	0.491	0.465	0.518	3,987,216	0.4913	3.77%
2013-10-16	0	0.530	0.510	0.530	0.510	0.550	2,056,000	1,074,300	0.5225	0.473	0.456	0.473	0.456	0.491	2,301,436	0.4668	-1.85%
2013-10-15	0	0.540	0.530	0.540	0.530	0.570	2,628,000	1,413,700	0.5379	0.482	0.473	0.482	0.473	0.509	2,941,719	0.4806	-5.26%
2013-10-11	0	0.570	0.550	0.570	0.540	0.630	10,782,000	6,367,240	0.5905	0.509	0.491	0.509	0.482	0.563	12,069,108	0.5276	-3.39%
2013-10-10	0	0.590	0.580	0.590	0.520	0.600	4,400,000	2,519,880	0.5727	0.527	0.518	0.527	0.465	0.536	4,925,253	0.5116	7.27%
2013-10-09	0	0.550	0.540	0.550	0.500	0.570	5,164,000	2,817,840	0.5457	0.491	0.482	0.491	0.447	0.509	5,780,456	0.4875	5.77%
2013-10-08	0	0.520	0.510	0.530	0.500	0.600	8,826,000	4,771,740	0.5406	0.465	0.456	0.473	0.447	0.536	9,879,610	0.4830	-11.86%
2013-10-07	0	0.590	0.590	0.600	0.440	0.650	23,851,350	13,693,656	0.5741	0.527	0.527	0.536	0.393	0.581	26,698,621	0.5129	26.88%
2013-10-04	0	0.465	0.470	0.475	0.460	0.480	600,000	282,980	0.4716	0.415	0.420	0.424	0.411	0.429	671,625	0.4213	-3.12%
2013-10-03	0	0.480	0.475	0.480	0.465	0.500	2,440,000	1,174,180	0.4812	0.429	0.424	0.429	0.415	0.447	2,731,277	0.4299	-5.88%
2013-10-02	0	0.510	0.495	0.510	0.495	0.530	2,426,000	1,230,250	0.5071	0.456	0.442	0.456	0.442	0.473	2,715,605	0.4530	-1.92%
2013-09-30	0	0.520	0.510	0.520	0.500	0.570	4,456,000	2,300,460	0.5163	0.465	0.456	0.465	0.447	0.509	4,987,938	0.4612	-8.77%
2013-09-27	0	0.570	0.570	0.580	0.570	0.630	2,552,000	1,533,400	0.6009	0.509	0.509	0.518	0.509	0.563	2,856,647	0.5368	-8.06%
2013-09-26	0	0.620	0.610	0.620	0.590	0.620	1,716,609	1,041,114	0.6065	0.554	0.545	0.554	0.527	0.554	1,921,530	0.5418	-3.12%
2013-09-25	0	0.640	0.620	0.640	0.620	0.650	1,460,000	920,500	0.6305	0.572	0.554	0.572	0.554	0.581	1,634,288	0.5632	-1.54%
2013-09-24	0	0.650	0.640	0.650	0.640	0.650	1,048,000	673,400	0.6426	0.581	0.572	0.581	0.572	0.581	1,173,106	0.5740	-4.41%
2013-09-23	0	0.680	0.650	0.680	0.630	0.680	826,000	533,420	0.6458	0.607	0.581	0.607	0.563	0.607	924,604	0.5769	1.49%
2013-09-19	0	0.670	0.650	0.670	0.640	0.680	5,802,000	3,869,360	0.6669	0.599	0.581	0.599	0.572	0.607	6,494,618	0.5958	0.00%
2013-09-18	0	0.670	0.670	0.680	0.660	0.680	3,264,000	2,176,480	0.6668	0.599	0.599	0.607	0.590	0.607	3,653,642	0.5957	-1.47%
2013-09-17	0	0.680	0.670	0.680	0.670	0.720	6,150,000	4,263,960	0.6933	0.607	0.599	0.607	0.599	0.643	6,884,160	0.6194	-4.23%
2013-09-16	0	0.710	0.700	0.710	0.600	0.710	11,494,500	7,790,735	0.6778	0.634	0.625	0.634	0.536	0.634	12,866,663	0.6055	14.52%
2013-09-13	0	0.620	0.610	0.620	0.600	0.670	4,842,500	3,038,950	0.6276	0.554	0.545	0.554	0.536	0.599	5,420,577	0.5606	-8.82%
2013-09-12	0	0.680	0.670	0.680	0.660	0.730	4,494,000	3,114,820	0.6931	0.607	0.599	0.607	0.590	0.652	5,030,474	0.6192	-4.23%
2013-09-11	0	0.710	0.700	0.710	0.640	0.780	18,010,000	13,023,220	0.7231	0.634	0.625	0.634	0.572	0.697	20,159,956	0.6460	5.97%
2013-09-10	0	0.670	0.660	0.680	0.600	0.760	23,020,000	15,273,760	0.6635	0.599	0.590	0.607	0.536	0.679	25,768,028	0.5927	-8.22%
2013-09-09	0	0.730	0.730	0.740	0.720	1.180	24,891,284	21,585,242	0.8672	0.652	0.652	0.661	0.643	1.054	27,862,697	0.7747	-27.00%
2013-09-06	1	1.000	0.970	1.010	0.740	1.050	22,285,569	20,216,823	0.9072	0.893	0.867	0.902	0.661	0.938	24,945,923	0.8104	31.58%
2013-09-05	0	0.760	0.750	0.760	0.630	0.760	25,556,524	17,394,371	0.6806	0.679	0.670	0.679	0.563	0.679	28,607,351	0.6080	24.59%
2013-09-04	0	0.610	0.590	0.610	0.530	0.610	5,314,000	3,059,920	0.5758	0.545	0.527	0.545	0.473	0.545	5,948,362	0.5144	8.93%
2013-09-03	0	0.560	0.550	0.570	0.490	0.600	7,118,000	4,034,600	0.5668	0.500	0.491	0.509	0.438	0.536	7,967,716	0.5064	12.00%
2013-09-02	0	0.500	0.500	0.510	0.480	0.530	1,718,500	852,110	0.4958	0.447	0.447	0.456	0.429	0.473	1,923,647	0.4430	-3.85%
2013-08-30	0	0.520	0.500	0.520	0.470	0.550	6,251,800	3,155,331	0.5047	0.465	0.447	0.465	0.420	0.491	6,998,113	0.4509	13.04%
2013-08-29	0	0.460	0.455	0.470	0.390	0.540	5,007,768	2,433,848	0.4860	0.411	0.406	0.420	0.348	0.482	5,605,574	0.4342	39.39%
2013-08-28	0	0.330	0.330	0.360	0.325	0.330	38,000	12,470	0.3282	0.295	0.295	0.322	0.290	0.295	42,536	0.2932	0.00%
2013-08-27	0	0.330	0.300	0.350	-	-	0	0	-	0.295	0.268	0.313	-	-	0	-	0.00%
2013-08-26	0	0.330	0.320	0.380	-	-	0	0	-	0.295	0.286	0.339	-	-	0	-	0.00%
2013-08-23	0	0.330	0.320	0.380	-	-	0	0	-	0.295	0.286	0.339	-	-	0	-	0.00%
2013-08-22	0	0.330	0.290	0.380	-	-	0	0	-	0.295	0.259	0.339	-	-	0	-	0.00%
2013-08-21	0	0.330	0.295	0.380	-	-	0	0	-	0.295	0.264	0.339	-	-	0	-	0.00%
2013-08-20	0	0.330	0.285	0.330	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-5.71%
2013-08-19	0	0.350	0.320	0.370	-	-	0	0	-	0.313	0.286	0.331	-	-	0	-	0.00%
2013-08-16	0	0.350	0.310	0.380	-	-	0	0	-	0.313	0.277	0.339	-	-	0	-	0.00%
2013-08-15	0	0.350	0.350	0.380	0.350	0.380	114,000	43,200	0.3789	0.313	0.313	0.339	0.313	0.339	127,609	0.3385	0.00%
2013-08-13	0	0.350	0.300	0.405	-	-	0	0	-	0.313	0.268	0.362	-	-	0	-	0.00%
2013-08-12	0	0.350	0.300	0.360	-	-	0	0	-	0.313	0.268	0.322	-	-	0	-	0.00%
2013-08-09	0	0.350	0.315	0.405	-	-	0	0	-	0.313	0.281	0.362	-	-	0	-	0.00%
2013-08-08	0	0.350	0.310	0.410	-	-	0	0	-	0.313	0.277	0.366	-	-	0	-	0.00%
2013-08-07	0	0.350	0.300	0.360	-	-	0	0	-	0.313	0.268	0.322	-	-	0	-	0.00%
2013-08-06	0	0.350	0.300	0.350	-	-	0	0	-	0.313	0.268	0.313	-	-	0	-	0.00%
2013-08-05	0	0.350	0.330	0.360	-	-	0	0	-	0.313	0.295	0.322	-	-	0	-	0.00%
2013-08-02	0	0.350	0.300	0.350	0.345	0.350	137,000	47,815	0.3490	0.313	0.268	0.313	0.308	0.313	153,354	0.3118	1.45%
2013-08-01	0	0.345	0.300	0.345	-	-	0	0	-	0.308	0.268	0.308	-	-	0	-	-1.43%
2013-07-31	0	0.350	0.315	0.350	0.345	0.350	50,000	17,330	0.3466	0.313	0.281	0.313	0.308	0.313	55,969	0.3096	0.00%
2013-07-30	0	0.350	0.320	0.350	0.350	0.350	32,000	11,200	0.3500	0.313	0.286	0.313	0.313	0.313	35,820	0.3127	0.00%
2013-07-29	0	0.350	0.310	0.350	0.350	0.360	20,000	7,120	0.3560	0.313	0.277	0.313	0.313	0.322	22,388	0.3180	-2.78%
2013-07-26	0	0.360	0.325	0.360	0.350	0.360	80,000	28,100	0.3513	0.322	0.290	0.322	0.313	0.322	89,550	0.3138	1.41%
2013-07-25	0	0.355	0.320	0.355	0.300	0.355	116,000	36,780	0.3171	0.317	0.286	0.317	0.268	0.317	129,848	0.2833	12.70%
2013-07-24	0	0.315	0.315	0.340	0.310	0.350	372,771	123,889	0.3323	0.281	0.281	0.304	0.277	0.313	417,271	0.2969	-4.55%
2013-07-23	0	0.330	0.305	0.330	0.280	0.340	550,000	165,210	0.3004	0.295	0.272	0.295	0.250	0.304	615,657	0.2683	20.00%
2013-07-22	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2013-06-28	0	0.275	0.260	0.310	-	-	0	0	-	0.246	0.232	0.277	-	-	0	-	0.00%
2013-06-27	0	0.275	0.275	0.310	-	-	0	0	-	0.246	0.246	0.277	-	-	0	-	0.00%
2013-06-26	0	0.275	0.250	0.310	-	-	0	0	-	0.246	0.223	0.277	-	-	0	-	0.00%
2013-06-25	0	0.275	0.250	0.310	-	-	0	0	-	0.246	0.223	0.277	-	-	0	-	0.00%
2013-06-24	0	0.275	0.255	0.310	-	-	0	0	-	0.246	0.228	0.277	-	-	0	-	0.00%
2013-06-21	0	0.275	0.275	0.290	-	-	0	0	-	0.246	0.246	0.259	-	-	0	-	0.00%
2013-06-20	0	0.275	0.270	0.295	0.275	0.275	100,000	27,500	0.2750	0.246	0.241	0.264	0.246	0.246	111,938	0.2457	-1.79%
2013-06-19	0	0.280	0.280	0.310	-	-	0	0	-	0.250	0.250	0.277	-	-	0	-	0.00%
2013-06-18	0	0.280	0.280	0.310	0.270	0.270	2,000	540	0.2700	0.250	0.250	0.277	0.241	0.241	2,239	0.2412	-9.68%
2013-06-17	0	0.310	0.270	0.310	-	-	0	0	-	0.277	0.241	0.277	-	-	0	-	0.00%
2013-06-14	0	0.310	0.290	0.320	0.305	0.310	286,000	88,510	0.3095	0.277	0.259	0.286	0.272	0.277	320,141	0.2765	10.71%
2013-06-13	0	0.280	0.280	0.310	0.280	0.310	128,000	39,500	0.3086	0.250	0.250	0.277	0.250	0.277	143,280	0.2757	-8.20%
2013-06-11	0	0.305	0.300	0.310	0.275	0.320	1,400,000	411,030	0.2936	0.272	0.268	0.277	0.246	0.286	1,567,126	0.2623	23.98%
2013-06-10	0	0.246	0.246	0.270	0.245	0.280	32,000	8,890	0.2778	0.220	0.220	0.241	0.219	0.250	35,820	0.2482	-5.38%
2013-06-07	0	0.260	0.241	0.275	-	-	0	0	-	0.232	0.215	0.246	-	-	0	-	0.00%
2013-06-06	0	0.260	0.250	0.260	-	-	0	0	-	0.232	0.223	0.232	-	-	0	-	-3.70%
2013-06-05	0	0.270	0.250	0.280	-	-	0	0	-	0.241	0.223	0.250	-	-	0	-	0.00%
2013-06-04	0	0.270	0.255	0.290	-	-	0	0	-	0.241	0.228	0.259	-	-	0	-	0.00%
2013-06-03	0	0.270	0.255	0.280	-	-	0	0	-	0.241	0.228	0.250	-	-	0	-	0.00%
2013-05-31	0	0.270	0.270	0.280	0.260	0.270	20,000	5,340	0.2670	0.241	0.241	0.250	0.232	0.241	22,388	0.2385	8.00%
2013-05-30	0	0.250	0.250	0.260	0.245	0.270	56,000	14,194	0.2535	0.223	0.223	0.232	0.219	0.241	62,685	0.2264	-9.09%
2013-05-29	0	0.275	0.250	0.275	0.275	0.275	10,000	2,750	0.2750	0.246	0.223	0.246	0.246	0.246	11,194	0.2457	0.00%
2013-05-28	0	0.275	0.240	0.275	0.275	0.275	10,000	2,750	0.2750	0.246	0.214	0.246	0.246	0.246	11,194	0.2457	7.84%
2013-05-27	0	0.255	0.250	0.275	-	-	0	0	-	0.228	0.223	0.246	-	-	0	-	0.00%
2013-05-24	0	0.255	0.250	0.275	-	-	0	0	-	0.228	0.223	0.246	-	-	0	-	0.00%
2013-05-23	0	0.255	0.250	0.275	-	-	0	0	-	0.228	0.223	0.246	-	-	0	-	0.00%
2013-05-22	0	0.255	0.250	0.280	-	-	0	0	-	0.228	0.223	0.250	-	-	0	-	0.00%
2013-05-21	0	0.255	0.250	0.275	-	-	0	0	-	0.228	0.223	0.246	-	-	0	-	0.00%
2013-05-20	0	0.255	0.242	0.255	-	-	0	0	-	0.228	0.216	0.228	-	-	0	-	0.00%
2013-05-16	0	0.255	0.245	0.270	-	-	0	0	-	0.228	0.219	0.241	-	-	0	-	0.00%
2013-05-15	0	0.255	0.255	0.270	0.255	0.255	40,000	10,200	0.2550	0.228	0.228	0.241	0.228	0.228	44,775	0.2278	0.00%
2013-05-14	0	0.255	0.250	0.270	0.249	0.255	26,000	6,510	0.2504	0.228	0.223	0.241	0.222	0.228	29,104	0.2237	3.24%
2013-05-13	0	0.247	0.247	0.265	0.243	0.250	106,000	26,138	0.2466	0.221	0.221	0.237	0.217	0.223	118,654	0.2203	-3.14%
2013-05-10	0	0.255	0.255	0.270	0.255	0.260	296,000	75,580	0.2553	0.228	0.228	0.241	0.228	0.232	331,335	0.2281	-3.77%
2013-05-09	0	0.265	0.260	0.290	0.265	0.265	40,000	10,600	0.2650	0.237	0.232	0.259	0.237	0.237	44,775	0.2367	-5.36%
2013-05-08	0	0.280	0.265	0.280	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2013-05-07	0	0.280	0.265	0.295	-	-	0	0	-	0.250	0.237	0.264	-	-	0	-	0.00%
2013-05-06	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-05-03	0	0.280	0.265	0.280	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2013-05-02	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-30	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-29	0	0.280	0.260	0.280	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2013-04-26	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-25	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-24	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-23	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-22	0	0.280	0.241	0.295	-	-	0	0	-	0.250	0.215	0.264	-	-	0	-	0.00%
2013-04-19	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-18	0	0.280	0.250	0.295	-	-	0	0	-	0.250	0.223	0.264	-	-	0	-	0.00%
2013-04-17	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-16	0	0.280	0.260	0.295	-	-	0	0	-	0.250	0.232	0.264	-	-	0	-	0.00%
2013-04-15	0	0.280	0.280	0.295	-	-	0	0	-	0.250	0.250	0.264	-	-	0	-	0.00%
2013-04-12	0	0.280	0.265	0.290	0.280	0.280	10,000	2,800	0.2800	0.250	0.237	0.259	0.250	0.250	11,194	0.2501	5.66%
2013-04-11	0	0.265	0.265	0.290	-	-	0	0	-	0.237	0.237	0.259	-	-	0	-	0.00%
2013-04-10	0	0.265	0.260	0.295	0.265	0.265	50,000	13,250	0.2650	0.237	0.232	0.264	0.237	0.237	55,969	0.2367	-7.02%
2013-04-09	0	0.285	0.265	0.295	-	-	0	0	-	0.255	0.237	0.264	-	-	0	-	0.00%
2013-04-08	0	0.285	0.265	0.295	-	-	0	0	-	0.255	0.237	0.264	-	-	0	-	0.00%
2013-04-05	0	0.285	0.270	0.300	0.270	0.285	32,000	8,670	0.2709	0.255	0.241	0.268	0.241	0.255	35,820	0.2420	0.00%
2013-04-03	0	0.285	0.265	0.310	-	-	0	0	-	0.255	0.237	0.277	-	-	0	-	0.00%
2013-04-02	0	0.285	0.265	0.310	-	-	0	0	-	0.255	0.237	0.277	-	-	0	-	0.00%
2013-03-28	0	0.285	0.280	0.310	-	-	0	0	-	0.255	0.250	0.277	-	-	0	-	0.00%
2013-03-27	0	0.285	0.285	0.310	-	-	0	0	-	0.255	0.255	0.277	-	-	0	-	0.00%
2013-03-26	0	0.285	0.275	0.310	-	-	0	0	-	0.255	0.246	0.277	-	-	0	-	0.00%
2013-03-25	0	0.285	0.275	0.300	-	-	0	0	-	0.255	0.246	0.268	-	-	0	-	0.00%
2013-03-22	0	0.285	0.280	0.300	-	-	0	0	-	0.255	0.250	0.268	-	-	0	-	0.00%
2013-03-21	0	0.285	0.285	0.300	0.285	0.285	14,000	3,990	0.2850	0.255	0.255	0.268	0.255	0.255	15,671	0.2546	0.00%
2013-03-20	0	0.285	0.285	0.300	0.285	0.285	20,000	5,700	0.2850	0.255	0.255	0.268	0.255	0.255	22,388	0.2546	0.00%
2013-03-19	0	0.285	0.270	0.300	-	-	0	0	-	0.255	0.241	0.268	-	-	0	-	0.00%
2013-03-18	0	0.285	0.270	0.300	-	-	0	0	-	0.255	0.241	0.268	-	-	0	-	0.00%
2013-03-15	0	0.285	0.280	0.300	-	-	0	0	-	0.255	0.250	0.268	-	-	0	-	0.00%
2013-03-14	0	0.285	0.280	0.285	0.295	0.295	40,000	11,800	0.2950	0.255	0.250	0.255	0.264	0.264	44,775	0.2635	-3.39%
2013-03-13	0	0.295	0.295	0.300	0.270	0.280	44,000	12,300	0.2795	0.264	0.264	0.268	0.241	0.250	49,253	0.2497	1.72%
2013-03-12	0	0.290	0.280	0.305	0.290	0.290	38,000	11,020	0.2900	0.259	0.250	0.272	0.259	0.259	42,536	0.2591	-1.69%
2013-03-11	0	0.295	0.290	0.305	-	-	0	0	-	0.264	0.259	0.272	-	-	0	-	0.00%
2013-03-08	0	0.295	0.290	0.305	-	-	0	0	-	0.264	0.259	0.272	-	-	0	-	0.00%
2013-03-07	0	0.295	0.290	0.310	-	-	0	0	-	0.264	0.259	0.277	-	-	0	-	0.00%
2013-03-06	0	0.295	0.290	0.300	-	-	0	0	-	0.264	0.259	0.268	-	-	0	-	0.00%
2013-03-05	0	0.295	0.290	0.295	0.290	0.295	102,000	29,590	0.2901	0.264	0.259	0.264	0.259	0.264	114,176	0.2592	-4.84%
2013-03-04	0	0.310	0.295	0.320	-	-	0	0	-	0.277	0.264	0.286	-	-	0	-	0.00%
2013-03-01	0	0.310	0.295	0.310	0.290	0.310	156,000	46,190	0.2961	0.277	0.264	0.277	0.259	0.277	174,623	0.2645	-4.62%
2013-02-28	0	0.325	0.300	0.325	0.290	0.330	136,000	42,700	0.3140	0.290	0.268	0.290	0.259	0.295	152,235	0.2805	8.33%
2013-02-27	0	0.300	0.290	0.300	-	-	0	0	-	0.268	0.259	0.268	-	-	0	-	0.00%
2013-02-26	0	0.300	0.290	0.310	-	-	0	0	-	0.268	0.259	0.277	-	-	0	-	0.00%
2013-02-25	0	0.300	0.300	0.320	0.300	0.300	38,000	11,400	0.3000	0.268	0.268	0.286	0.268	0.268	42,536	0.2680	-4.76%
2013-02-22	0	0.315	0.290	0.315	0.285	0.315	100,000	30,100	0.3010	0.281	0.259	0.281	0.255	0.281	111,938	0.2689	8.62%
2013-02-21	0	0.290	0.285	0.305	0.290	0.295	120,000	35,150	0.2929	0.259	0.255	0.272	0.259	0.264	134,325	0.2617	-1.69%
2013-02-20	0	0.295	0.295	0.305	0.295	0.295	2,000	590	0.2950	0.264	0.264	0.272	0.264	0.264	2,239	0.2635	-4.84%
2013-02-19	0	0.310	0.295	0.310	-	-	0	0	-	0.277	0.264	0.277	-	-	0	-	0.00%
2013-02-18	0	0.310	0.290	0.310	0.295	0.310	150,000	45,200	0.3013	0.277	0.259	0.277	0.264	0.277	167,906	0.2692	3.33%
2013-02-15	0	0.300	0.295	0.330	-	-	0	0	-	0.268	0.264	0.295	-	-	0	-	0.00%
2013-02-14	0	0.300	0.295	0.330	-	-	0	0	-	0.268	0.264	0.295	-	-	0	-	0.00%
2013-02-08	0	0.300	0.295	0.305	-	-	0	0	-	0.268	0.264	0.272	-	-	0	-	0.00%
2013-02-07	0	0.300	0.300	0.305	0.295	0.295	20,000	5,900	0.2950	0.268	0.268	0.272	0.264	0.264	22,388	0.2635	-1.64%
2013-02-06	0	0.305	0.295	0.310	-	-	0	0	-	0.272	0.264	0.277	-	-	0	-	0.00%
2013-02-05	0	0.305	0.295	0.305	0.290	0.305	100,000	29,600	0.2960	0.272	0.264	0.272	0.259	0.272	111,938	0.2644	1.67%
2013-02-04	0	0.300	0.295	0.315	0.300	0.300	646,000	193,800	0.3000	0.268	0.264	0.281	0.268	0.268	723,117	0.2680	-3.23%
2013-02-01	0	0.310	0.300	0.310	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2013-01-31	0	0.310	0.300	0.315	-	-	0	0	-	0.277	0.268	0.281	-	-	0	-	0.00%
2013-01-30	0	0.310	0.310	0.315	0.300	0.315	478,000	147,320	0.3082	0.277	0.277	0.281	0.268	0.281	535,062	0.2753	-3.12%
2013-01-29	0	0.320	0.305	0.320	-	-	0	0	-	0.286	0.272	0.286	-	-	0	-	0.00%
2013-01-28	0	0.320	0.305	0.320	-	-	0	0	-	0.286	0.272	0.286	-	-	0	-	0.00%
2013-01-25	0	0.320	0.310	0.320	-	-	0	0	-	0.286	0.277	0.286	-	-	0	-	0.00%
2013-01-24	0	0.320	0.310	0.320	-	-	0	0	-	0.286	0.277	0.286	-	-	0	-	0.00%
2013-01-23	0	0.320	0.320	0.325	0.320	0.320	50,000	16,000	0.3200	0.286	0.286	0.290	0.286	0.286	55,969	0.2859	-1.54%
2013-01-22	0	0.325	0.310	0.325	0.300	0.325	150,000	46,250	0.3083	0.290	0.277	0.290	0.268	0.290	167,906	0.2755	-1.52%
2013-01-21	0	0.330	0.305	0.330	-	-	0	0	-	0.295	0.272	0.295	-	-	0	-	0.00%
2013-01-18	0	0.330	0.320	0.330	0.320	0.335	218,000	71,460	0.3278	0.295	0.286	0.295	0.286	0.299	244,024	0.2928	10.00%
2013-01-17	0	0.300	0.300	0.320	0.295	0.310	156,000	47,120	0.3021	0.268	0.268	0.286	0.264	0.277	174,623	0.2698	-9.09%
2013-01-16	0	0.330	0.310	0.330	-	-	0	0	-	0.295	0.277	0.295	-	-	0	-	0.00%
2013-01-15	0	0.330	0.320	0.330	0.330	0.330	40,000	13,200	0.3300	0.295	0.286	0.295	0.295	0.295	44,775	0.2948	0.00%
2013-01-14	0	0.330	0.320	0.330	-	-	0	0	-	0.295	0.286	0.295	-	-	0	-	-4.35%
2013-01-11	0	0.345	0.320	0.345	-	-	0	0	-	0.308	0.286	0.308	-	-	0	-	0.00%
2013-01-10	0	0.345	0.320	0.350	0.345	0.345	40,000	13,800	0.3450	0.308	0.286	0.313	0.308	0.308	44,775	0.3082	-1.43%
2013-01-09	0	0.350	0.320	0.350	-	-	0	0	-	0.313	0.286	0.313	-	-	0	-	0.00%
2013-01-08	0	0.350	0.320	0.350	0.350	0.350	130,000	45,500	0.3500	0.313	0.286	0.313	0.313	0.313	145,519	0.3127	2.94%
2013-01-07	0	0.340	0.340	0.345	0.310	0.340	1,206,000	401,540	0.3330	0.304	0.304	0.308	0.277	0.304	1,349,967	0.2974	17.24%
2013-01-04	0	0.290	0.285	0.310	-	-	0	0	-	0.259	0.255	0.277	-	-	0	-	0.00%
2013-01-03	0	0.290	0.290	0.310	-	-	0	0	-	0.259	0.259	0.277	-	-	0	-	0.00%
2013-01-02	0	0.290	0.290	0.310	0.290	0.290	120,000	34,800	0.2900	0.259	0.259	0.277	0.259	0.259	134,325	0.2591	0.00%
2012-12-31	0	0.290	0.285	0.310	0.290	0.290	120,000	34,800	0.2900	0.259	0.255	0.277	0.259	0.259	134,325	0.2591	0.00%
2012-12-28	0	0.290	0.290	0.315	0.290	0.290	20,000	5,800	0.2900	0.259	0.259	0.281	0.259	0.259	22,388	0.2591	-3.33%
2012-12-27	0	0.300	0.295	0.315	-	-	0	0	-	0.268	0.264	0.281	-	-	0	-	0.00%
2012-12-24	0	0.300	0.295	0.315	-	-	0	0	-	0.268	0.264	0.281	-	-	0	-	0.00%
2012-12-21	0	0.300	0.295	0.315	-	-	0	0	-	0.268	0.264	0.281	-	-	0	-	0.00%
2012-12-20	0	0.300	0.290	0.315	-	-	0	0	-	0.268	0.259	0.281	-	-	0	-	0.00%
2012-12-19	0	0.300	0.300	0.315	0.300	0.300	14,024	4,207	0.3000	0.268	0.268	0.281	0.268	0.268	15,698	0.2680	0.00%
2012-12-18	0	0.300	0.300	0.315	-	-	0	0	-	0.268	0.268	0.281	-	-	0	-	1.69%
2012-12-17	0	0.295	0.295	0.320	-	-	0	0	-	0.264	0.264	0.286	-	-	0	-	0.00%
2012-12-14	0	0.295	0.295	0.325	-	-	0	0	-	0.264	0.264	0.290	-	-	0	-	0.00%
2012-12-13	0	0.295	0.295	0.310	0.295	0.295	4,000	1,180	0.2950	0.264	0.264	0.277	0.264	0.264	4,478	0.2635	-4.84%
2012-12-12	0	0.310	0.295	0.310	-	-	157,584	48,851	0.3100	0.277	0.264	0.277	-	-	176,396	0.2769	0.00%
2012-12-11	0	0.310	0.300	0.325	-	-	0	0	-	0.277	0.268	0.290	-	-	0	-	0.00%
2012-12-10	0	0.310	0.295	0.320	-	-	0	0	-	0.277	0.264	0.286	-	-	0	-	0.00%
2012-12-07	0	0.310	0.300	0.330	-	-	0	0	-	0.277	0.268	0.295	-	-	0	-	0.00%
2012-12-06	0	0.310	0.295	0.330	-	-	0	0	-	0.277	0.264	0.295	-	-	0	-	0.00%
2012-12-05	0	0.310	0.295	0.330	-	-	0	0	-	0.277	0.264	0.295	-	-	0	-	0.00%
2012-12-04	0	0.310	0.300	0.325	0.300	0.310	80,000	24,500	0.3063	0.277	0.268	0.290	0.268	0.277	89,550	0.2736	-3.12%
2012-12-03	0	0.320	0.295	0.320	0.330	0.330	10,000	3,300	0.3300	0.286	0.264	0.286	0.295	0.295	11,194	0.2948	-3.03%
2012-11-30	0	0.330	0.295	0.330	-	-	0	0	-	0.295	0.264	0.295	-	-	0	-	0.00%
2012-11-29	0	0.330	0.300	0.330	0.330	0.330	16,000	5,280	0.3300	0.295	0.268	0.295	0.295	0.295	17,910	0.2948	3.13%
2012-11-28	0	0.320	0.300	0.325	-	-	0	0	-	0.286	0.268	0.290	-	-	0	-	0.00%
2012-11-27	0	0.320	0.305	0.330	-	-	0	0	-	0.286	0.272	0.295	-	-	0	-	0.00%
2012-11-26	0	0.320	0.305	0.320	0.290	0.320	594,990	186,907	0.3141	0.286	0.272	0.286	0.259	0.286	666,017	0.2806	0.00%
2012-11-23	0	0.320	0.295	0.320	0.320	0.320	18,000	5,760	0.3200	0.286	0.264	0.286	0.286	0.286	20,149	0.2859	3.23%
2012-11-22	0	0.310	0.290	0.320	0.310	0.320	10,000	3,180	0.3180	0.277	0.259	0.286	0.277	0.286	11,194	0.2841	-3.12%
2012-11-21	0	0.320	0.295	0.320	0.315	0.320	58,000	18,330	0.3160	0.286	0.264	0.286	0.281	0.286	64,924	0.2823	0.00%
2012-11-20	0	0.320	0.320	0.325	0.290	0.325	27,500	8,535	0.3104	0.286	0.286	0.290	0.259	0.290	30,783	0.2773	0.00%
2012-11-19	0	0.320	0.300	0.320	0.300	0.325	144,568	44,964	0.3110	0.286	0.268	0.286	0.268	0.290	161,826	0.2779	10.34%
2012-11-16	0	0.290	0.290	0.300	-	-	0	0	-	0.259	0.259	0.268	-	-	0	-	0.00%
2012-11-15	0	0.290	0.290	0.310	0.290	0.300	32,000	9,440	0.2950	0.259	0.259	0.277	0.259	0.268	35,820	0.2635	-3.33%
2012-11-14	0	0.300	0.300	0.320	-	-	0	0	-	0.268	0.268	0.286	-	-	0	-	0.00%
2012-11-13	0	0.300	0.300	0.320	-	-	0	0	-	0.268	0.268	0.286	-	-	0	-	0.00%
2012-11-12	0	0.300	0.300	0.320	0.300	0.300	12,000	3,600	0.3000	0.268	0.268	0.286	0.268	0.268	13,433	0.2680	-6.25%
2012-11-09	0	0.320	0.300	0.320	0.320	0.320	4,000	1,280	0.3200	0.286	0.268	0.286	0.286	0.286	4,478	0.2859	3.23%
2012-11-08	0	0.310	0.300	0.310	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2012-11-07	0	0.310	0.300	0.320	-	-	14,000	4,200	0.3000	0.277	0.268	0.286	-	-	15,671	0.2680	0.00%
2012-11-06	0	0.310	0.300	0.320	-	-	0	0	-	0.277	0.268	0.286	-	-	0	-	0.00%
2012-11-05	0	0.310	0.300	0.315	0.300	0.310	128,000	39,420	0.3080	0.277	0.268	0.281	0.268	0.277	143,280	0.2751	0.00%
2012-11-02	0	0.310	0.300	0.310	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2012-11-01	0	0.310	0.300	0.310	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2012-10-31	0	0.310	0.300	0.310	-	-	0	0	-	0.277	0.268	0.277	-	-	0	-	0.00%
2012-10-30	0	0.310	0.270	0.310	0.300	0.310	46,000	14,000	0.3043	0.277	0.241	0.277	0.268	0.277	51,491	0.2719	3.33%
2012-10-29	0	0.300	0.300	0.310	-	-	0	0	-	0.268	0.268	0.277	-	-	0	-	0.00%
2012-10-26	0	0.300	0.280	0.310	0.300	0.300	2,000	600	0.3000	0.268	0.250	0.277	0.268	0.268	2,239	0.2680	0.00%
2012-10-25	0	0.300	0.285	0.310	0.300	0.300	80,000	24,000	0.3000	0.268	0.255	0.277	0.268	0.268	89,550	0.2680	0.00%
2012-10-24	0	0.300	0.290	0.310	-	-	0	0	-	0.268	0.259	0.277	-	-	0	-	0.00%
2012-10-22	0	0.300	0.300	0.310	0.300	0.300	36,364	10,903	0.2998	0.268	0.268	0.277	0.268	0.268	40,705	0.2679	1.69%
2012-10-19	0	0.295	0.290	0.310	-	-	0	0	-	0.264	0.259	0.277	-	-	0	-	0.00%
2012-10-18	0	0.295	0.290	0.310	-	-	0	0	-	0.264	0.259	0.277	-	-	0	-	0.00%
2012-10-17	0	0.295	0.290	0.310	-	-	0	0	-	0.264	0.259	0.277	-	-	0	-	0.00%
2012-10-16	0	0.295	0.295	0.310	-	-	0	0	-	0.264	0.264	0.277	-	-	0	-	1.72%
2012-10-15	0	0.290	0.290	0.315	0.290	0.290	2,000	580	0.2900	0.259	0.259	0.281	0.259	0.259	2,239	0.2591	0.00%
2012-10-12	0	0.290	0.285	0.300	0.280	0.290	52,000	14,970	0.2879	0.259	0.255	0.268	0.250	0.259	58,208	0.2572	-1.69%
2012-10-11	0	0.295	0.295	0.315	0.295	0.300	163,817	48,308	0.2949	0.264	0.264	0.281	0.264	0.268	183,373	0.2634	0.00%
2012-10-10	0	0.295	0.290	0.300	0.295	0.295	42,500	12,532	0.2949	0.264	0.259	0.268	0.264	0.264	47,573	0.2634	-7.81%
2012-10-09	0	0.320	0.310	0.320	-	-	0	0	-	0.286	0.277	0.286	-	-	0	-	-1.54%
2012-10-08	0	0.325	0.325	0.335	0.320	0.355	763,996	253,438	0.3317	0.290	0.290	0.299	0.286	0.317	855,199	0.2963	-4.41%
2012-10-05	0	0.340	0.340	0.350	0.280	0.355	1,152,656	369,894	0.3209	0.304	0.304	0.313	0.250	0.317	1,290,255	0.2867	15.25%
2012-10-04	0	0.295	0.295	0.310	0.295	0.295	502,000	148,090	0.2950	0.264	0.264	0.277	0.264	0.264	561,927	0.2635	0.00%
2012-10-03	0	0.295	0.275	0.300	0.295	0.300	32,000	9,550	0.2984	0.264	0.246	0.268	0.264	0.268	35,820	0.2666	9.26%
2012-09-28	0	0.270	0.265	0.305	0.270	0.270	8,000	2,160	0.2700	0.241	0.237	0.272	0.241	0.241	8,955	0.2412	0.00%
2012-09-27	0	0.270	0.270	0.320	0.270	0.270	2,000	540	0.2700	0.241	0.241	0.286	0.241	0.241	2,239	0.2412	-10.00%
2012-09-26	0	0.300	0.270	0.320	-	-	0	0	-	0.268	0.241	0.286	-	-	0	-	0.00%
2012-09-25	0	0.300	0.270	0.320	-	-	0	0	-	0.268	0.241	0.286	-	-	0	-	0.00%
2012-09-24	0	0.300	0.300	0.320	0.300	0.300	252,000	75,600	0.3000	0.268	0.268	0.286	0.268	0.268	282,083	0.2680	0.00%
2012-09-21	0	0.300	0.290	0.305	0.295	0.300	204,000	61,100	0.2995	0.268	0.259	0.272	0.264	0.268	228,353	0.2676	-6.25%
2012-09-20	0	0.320	0.305	0.320	0.310	0.325	125,500	39,505	0.3148	0.286	0.272	0.286	0.277	0.290	140,482	0.2812	-9.86%
2012-09-19	0	0.355	0.310	0.355	0.350	0.355	100,000	35,410	0.3541	0.317	0.277	0.317	0.313	0.317	111,938	0.3163	0.00%
2012-09-18	0	0.355	0.355	0.360	0.355	0.375	424,000	154,560	0.3645	0.317	0.317	0.322	0.317	0.335	474,615	0.3257	-4.05%
2012-09-17	0	0.370	0.360	0.370	0.305	0.370	1,036,000	364,370	0.3517	0.331	0.322	0.331	0.272	0.331	1,159,673	0.3142	25.42%
2012-09-14	0	0.295	0.280	0.300	0.295	0.295	300,000	88,500	0.2950	0.264	0.250	0.268	0.264	0.264	335,813	0.2635	5.36%
2012-09-13	0	0.280	0.280	0.290	0.265	0.275	81,000	22,205	0.2741	0.250	0.250	0.259	0.237	0.246	90,669	0.2449	0.00%
2012-09-12	0	0.280	0.260	0.300	0.250	0.280	362,000	95,090	0.2627	0.250	0.232	0.268	0.223	0.250	405,214	0.2347	3.70%
2012-09-11	0	0.270	0.260	0.330	-	-	0	0	-	0.241	0.232	0.295	-	-	0	-	0.00%
2012-09-10	0	0.270	0.270	0.320	0.270	0.270	26,000	7,020	0.2700	0.241	0.241	0.286	0.241	0.241	29,104	0.2412	-3.57%
2012-09-07	0	0.280	0.280	0.340	-	-	0	0	-	0.250	0.250	0.304	-	-	0	-	1.82%
2012-09-06	0	0.275	0.275	0.300	0.275	0.300	158,000	47,260	0.2991	0.246	0.246	0.268	0.246	0.268	176,861	0.2672	-11.86%
2012-09-05	0	0.340	0.325	0.340	0.300	0.340	4,300	1,391	0.3235	0.279	0.266	0.279	0.246	0.279	5,245	0.2652	-8.11%
2012-09-04	0	0.370	0.260	0.370	0.370	0.370	2,000	740	0.3700	0.303	0.213	0.303	0.303	0.303	2,440	0.3033	15.63%
2012-09-03	0	0.320	0.320	0.360	-	-	0	0	-	0.262	0.262	0.295	-	-	0	-	1.59%
2012-08-31	0	0.315	0.300	0.370	-	-	0	0	-	0.258	0.246	0.303	-	-	0	-	0.00%
2012-08-30	0	0.315	0.300	0.370	-	-	100	31	0.3100	0.258	0.246	0.303	-	-	122	0.2541	0.00%
2012-08-29	0	0.315	0.300	0.370	0.300	0.315	4,000	1,230	0.3075	0.258	0.246	0.303	0.246	0.258	4,879	0.2521	-4.55%
2012-08-28	0	0.330	0.330	0.375	0.330	0.330	66,000	22,380	0.3391	0.271	0.271	0.307	0.271	0.271	80,509	0.2780	-7.04%
2012-08-27	0	0.355	0.335	0.355	0.375	0.380	128,000	48,630	0.3799	0.291	0.275	0.291	0.307	0.312	156,139	0.3115	-6.58%
2012-08-24	0	0.380	0.360	0.380	0.350	0.380	92,040	32,455	0.3526	0.312	0.295	0.312	0.287	0.312	112,273	0.2891	0.00%
2012-08-23	0	0.380	0.360	0.380	0.360	0.400	302,012	112,254	0.3717	0.312	0.295	0.312	0.295	0.328	368,404	0.3047	-13.64%
2012-08-22	0	0.440	0.380	0.500	0.440	0.440	2,000	880	0.4400	0.361	0.312	0.410	0.361	0.361	2,440	0.3607	15.79%
2012-08-21	0	0.380	0.350	0.380	0.350	0.390	96,504	35,319	0.3660	0.312	0.287	0.312	0.287	0.320	117,719	0.3000	-2.56%
2012-08-20	0	0.390	0.380	0.400	0.360	0.410	74,410	28,965	0.3893	0.320	0.312	0.328	0.295	0.336	90,768	0.3191	-7.14%
2012-08-17	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-16	0	0.420	0.360	0.440	-	-	0	0	-	0.344	0.295	0.361	-	-	0	-	0.00%
2012-08-15	0	0.420	0.360	0.440	-	-	0	0	-	0.344	0.295	0.361	-	-	0	-	0.00%
2012-08-14	0	0.420	0.360	0.440	-	-	0	0	-	0.344	0.295	0.361	-	-	0	-	0.00%
2012-08-13	0	0.420	0.360	0.440	-	-	0	0	-	0.344	0.295	0.361	-	-	0	-	0.00%
2012-08-10	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-09	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-08	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-07	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-06	0	0.420	0.360	0.440	-	-	0	0	-	0.344	0.295	0.361	-	-	0	-	0.00%
2012-08-03	0	0.420	0.360	0.420	-	-	0	0	-	0.344	0.295	0.344	-	-	0	-	0.00%
2012-08-02	0	0.420	0.370	0.450	-	-	0	0	-	0.344	0.303	0.369	-	-	0	-	0.00%
2012-08-01	0	0.420	0.380	0.420	0.420	0.420	6,000	2,520	0.4200	0.344	0.312	0.344	0.344	0.344	7,319	0.3443	0.00%
2012-07-31	0	0.420	0.400	0.430	0.420	0.420	60,000	25,200	0.4200	0.344	0.328	0.353	0.344	0.344	73,190	0.3443	5.00%
2012-07-30	0	0.400	0.400	0.430	-	-	0	0	-	0.328	0.328	0.353	-	-	0	-	2.56%
2012-07-27	0	0.390	0.390	0.410	0.380	0.380	94,000	35,720	0.3800	0.320	0.320	0.336	0.312	0.312	114,664	0.3115	2.63%
2012-07-26	0	0.380	0.340	0.380	0.380	0.380	4,000	1,520	0.3800	0.312	0.279	0.312	0.312	0.312	4,879	0.3115	0.00%
2012-07-25	0	0.380	0.350	0.380	0.380	0.380	2,000	760	0.3800	0.312	0.287	0.312	0.312	0.312	2,440	0.3115	0.00%
2012-07-24	0	0.380	0.350	0.380	0.380	0.380	50,000	19,000	0.3800	0.312	0.287	0.312	0.312	0.312	60,992	0.3115	-2.56%
2012-07-23	0	0.390	0.390	0.430	-	-	0	0	-	0.320	0.320	0.353	-	-	0	-	0.00%
2012-07-20	0	0.390	0.350	0.400	0.390	0.390	6,000	2,340	0.3900	0.320	0.287	0.328	0.320	0.320	7,319	0.3197	0.00%
2012-07-19	0	0.390	0.390	0.460	-	-	0	0	-	0.320	0.320	0.377	-	-	0	-	0.00%
2012-07-18	0	0.390	0.380	0.430	0.390	0.390	4,000	1,560	0.3900	0.320	0.312	0.353	0.320	0.320	4,879	0.3197	0.00%
2012-07-17	0	0.390	0.380	0.400	0.390	0.390	10,000	3,900	0.3900	0.320	0.312	0.328	0.320	0.320	12,198	0.3197	2.63%
2012-07-16	0	0.380	0.380	0.450	-	-	0	0	-	0.312	0.312	0.369	-	-	0	-	0.00%
2012-07-13	0	0.380	0.330	0.450	-	-	0	0	-	0.312	0.271	0.369	-	-	0	-	0.00%
2012-07-12	0	0.380	0.380	0.450	-	-	0	0	-	0.312	0.312	0.369	-	-	0	-	0.00%
2012-07-11	0	0.380	0.380	0.440	-	-	0	0	-	0.312	0.312	0.361	-	-	0	-	0.00%
2012-07-10	0	0.380	0.380	0.440	-	-	0	0	-	0.312	0.312	0.361	-	-	0	-	0.00%
2012-07-09	0	0.380	0.380	0.450	0.370	0.370	10,000	3,700	0.3700	0.312	0.312	0.369	0.303	0.303	12,198	0.3033	0.00%
2012-07-06	0	0.380	0.320	0.445	-	-	0	0	-	0.312	0.262	0.365	-	-	0	-	0.00%
2012-07-05	0	0.380	0.340	0.450	-	-	0	0	-	0.312	0.279	0.369	-	-	0	-	0.00%
2012-07-04	0	0.380	0.330	0.380	0.380	0.380	2,000	760	0.3800	0.312	0.271	0.312	0.312	0.312	2,440	0.3115	0.00%
2012-07-03	0	0.380	0.350	0.560	0.380	0.380	4,000	1,520	0.3800	0.312	0.287	0.459	0.312	0.312	4,879	0.3115	11.76%
2012-06-29	0	0.340	0.320	0.400	-	-	0	0	-	0.279	0.262	0.328	-	-	0	-	0.00%
2012-06-28	0	0.340	0.320	0.400	-	-	0	0	-	0.279	0.262	0.328	-	-	0	-	0.00%
2012-06-27	0	0.340	0.320	0.400	-	-	0	0	-	0.279	0.262	0.328	-	-	0	-	0.00%
2012-06-26	0	0.340	0.320	0.400	0.320	0.320	2,000	640	0.3200	0.279	0.262	0.328	0.262	0.262	2,440	0.2623	0.00%
2012-06-25	0	0.340	0.330	0.400	-	-	0	0	-	0.279	0.271	0.328	-	-	0	-	0.00%
2012-06-22	0	0.340	0.325	0.400	-	-	0	0	-	0.279	0.266	0.328	-	-	0	-	0.00%
2012-06-21	0	0.340	0.320	0.400	-	-	0	0	-	0.279	0.262	0.328	-	-	0	-	0.00%
2012-06-20	0	0.340	0.340	0.410	-	-	0	0	-	0.279	0.279	0.336	-	-	0	-	6.25%
2012-06-19	0	0.320	0.320	0.410	0.310	0.310	4,000	1,240	0.3100	0.262	0.262	0.336	0.254	0.254	4,879	0.2541	-8.57%
2012-06-18	0	0.350	0.320	0.410	-	-	0	0	-	0.287	0.262	0.336	-	-	0	-	0.00%
2012-06-15	0	0.350	0.320	0.410	-	-	0	0	-	0.287	0.262	0.336	-	-	0	-	0.00%
2012-06-14	0	0.350	0.320	0.410	-	-	0	0	-	0.287	0.262	0.336	-	-	0	-	0.00%
2012-06-13	0	0.350	0.320	0.410	-	-	0	0	-	0.287	0.262	0.336	-	-	0	-	0.00%
2012-06-12	0	0.350	0.330	0.410	-	-	0	0	-	0.287	0.271	0.336	-	-	0	-	0.00%
2012-06-11	0	0.350	0.330	0.410	-	-	0	0	-	0.287	0.271	0.336	-	-	0	-	0.00%
2012-06-08	0	0.350	0.350	0.410	-	-	0	0	-	0.287	0.287	0.336	-	-	0	-	0.00%
2012-06-07	0	0.350	0.350	0.410	-	-	0	0	-	0.287	0.287	0.336	-	-	0	-	0.00%
2012-06-06	0	0.350	0.330	0.410	-	-	0	0	-	0.287	0.271	0.336	-	-	0	-	0.00%
2012-06-05	0	0.350	0.330	0.410	-	-	0	0	-	0.287	0.271	0.336	-	-	0	-	0.00%
2012-06-04	0	0.350	0.330	0.400	-	-	0	0	-	0.287	0.271	0.328	-	-	0	-	0.00%
2012-06-01	0	0.350	0.330	0.400	-	-	0	0	-	0.287	0.271	0.328	-	-	0	-	0.00%
2012-05-31	0	0.350	0.340	0.390	-	-	0	0	-	0.287	0.279	0.320	-	-	0	-	0.00%
2012-05-30	0	0.350	0.350	0.380	0.350	0.350	30,000	10,500	0.3500	0.287	0.287	0.312	0.287	0.287	36,595	0.2869	-5.41%
2012-05-29	0	0.370	0.335	0.410	-	-	0	0	-	0.303	0.275	0.336	-	-	0	-	0.00%
2012-05-28	0	0.370	0.330	0.400	-	-	0	0	-	0.303	0.271	0.328	-	-	0	-	0.00%
2012-05-25	0	0.370	0.330	0.400	-	-	0	0	-	0.303	0.271	0.328	-	-	0	-	0.00%
2012-05-24	0	0.370	0.330	0.400	-	-	0	0	-	0.303	0.271	0.328	-	-	0	-	0.00%
2012-05-23	0	0.370	0.330	0.400	-	-	0	0	-	0.303	0.271	0.328	-	-	0	-	0.00%
2012-05-22	0	0.370	0.330	0.400	-	-	0	0	-	0.303	0.271	0.328	-	-	0	-	0.00%
2012-05-21	0	0.370	0.330	0.410	-	-	0	0	-	0.303	0.271	0.336	-	-	0	-	0.00%
2012-05-18	0	0.370	0.310	0.410	-	-	0	0	-	0.303	0.254	0.336	-	-	0	-	0.00%
2012-05-17	0	0.370	0.320	0.410	-	-	0	0	-	0.303	0.262	0.336	-	-	0	-	0.00%
2012-05-16	0	0.370	0.350	0.410	-	-	0	0	-	0.303	0.287	0.336	-	-	0	-	0.00%
2012-05-15	0	0.370	0.320	0.410	-	-	0	0	-	0.303	0.262	0.336	-	-	0	-	0.00%
2012-05-14	0	0.370	0.350	0.400	-	-	0	0	-	0.303	0.287	0.328	-	-	0	-	0.00%
2012-05-11	0	0.370	0.350	0.370	-	-	0	0	-	0.303	0.287	0.303	-	-	0	-	0.00%
2012-05-10	0	0.370	0.350	0.410	-	-	0	0	-	0.303	0.287	0.336	-	-	0	-	0.00%
2012-05-09	0	0.370	0.355	0.400	-	-	0	0	-	0.303	0.291	0.328	-	-	0	-	0.00%
2012-05-08	0	0.370	0.350	0.400	-	-	0	0	-	0.303	0.287	0.328	-	-	0	-	0.00%
2012-05-07	0	0.370	0.350	0.400	-	-	0	0	-	0.303	0.287	0.328	-	-	0	-	0.00%
2012-05-04	0	0.370	0.360	0.400	-	-	0	0	-	0.303	0.295	0.328	-	-	0	-	0.00%
2012-05-03	0	0.370	0.360	0.400	-	-	0	0	-	0.303	0.295	0.328	-	-	0	-	0.00%
2012-05-02	0	0.370	0.350	0.400	-	-	0	0	-	0.303	0.287	0.328	-	-	0	-	0.00%
2012-04-30	0	0.370	0.350	0.400	-	-	0	0	-	0.303	0.287	0.328	-	-	0	-	0.00%
2012-04-27	0	0.370	0.370	0.400	0.360	0.360	4,000	1,440	0.3600	0.303	0.303	0.328	0.295	0.295	4,879	0.2951	-7.50%
2012-04-26	0	0.400	0.350	0.400	-	-	0	0	-	0.328	0.287	0.328	-	-	0	-	0.00%
2012-04-25	0	0.400	0.350	0.400	0.400	0.400	2,000	800	0.4000	0.328	0.287	0.328	0.328	0.328	2,440	0.3279	6.67%
2012-04-24	0	0.375	0.350	0.400	-	-	0	0	-	0.307	0.287	0.328	-	-	0	-	0.00%
2012-04-23	0	0.375	0.350	0.400	-	-	0	0	-	0.307	0.287	0.328	-	-	0	-	0.00%
2012-04-20	0	0.375	0.350	0.400	-	-	0	0	-	0.307	0.287	0.328	-	-	0	-	0.00%
2012-04-19	0	0.375	0.360	0.400	-	-	0	0	-	0.307	0.295	0.328	-	-	0	-	0.00%
2012-04-18	0	0.375	0.360	0.395	-	-	0	0	-	0.307	0.295	0.324	-	-	0	-	0.00%
2012-04-17	0	0.375	0.345	0.400	-	-	0	0	-	0.307	0.283	0.328	-	-	0	-	0.00%
2012-04-16	0	0.375	0.340	0.400	-	-	0	0	-	0.307	0.279	0.328	-	-	0	-	0.00%
2012-04-13	0	0.375	0.340	0.400	-	-	0	0	-	0.307	0.279	0.328	-	-	0	-	0.00%
2012-04-12	0	0.375	0.345	0.400	-	-	0	0	-	0.307	0.283	0.328	-	-	0	-	0.00%
2012-04-11	0	0.375	0.340	0.420	-	-	0	0	-	0.307	0.279	0.344	-	-	0	-	0.00%
2012-04-10	0	0.375	0.350	0.420	-	-	0	0	-	0.307	0.287	0.344	-	-	0	-	0.00%
2012-04-05	0	0.375	0.350	0.420	-	-	0	0	-	0.307	0.287	0.344	-	-	0	-	0.00%
2012-04-03	0	0.375	0.360	0.400	-	-	0	0	-	0.307	0.295	0.328	-	-	0	-	0.00%
2012-04-02	0	0.375	0.340	0.400	-	-	0	0	-	0.307	0.279	0.328	-	-	0	-	0.00%
2012-03-30	0	0.375	0.340	0.400	-	-	0	0	-	0.307	0.279	0.328	-	-	0	-	0.00%
2012-03-29	0	0.375	0.350	0.400	-	-	0	0	-	0.307	0.287	0.328	-	-	0	-	0.00%
2012-03-28	0	0.375	0.375	0.400	-	-	0	0	-	0.307	0.307	0.328	-	-	0	-	4.17%
2012-03-27	0	0.360	0.360	0.440	0.360	0.360	20,000	7,200	0.3600	0.295	0.295	0.361	0.295	0.295	24,397	0.2951	-10.00%
2012-03-26	0	0.400	0.370	-	-	-	0	0	-	0.328	0.303	-	-	-	0	-	0.00%
2012-03-23	0	0.400	0.370	0.400	-	-	0	0	-	0.328	0.303	0.328	-	-	0	-	0.00%
2012-03-22	0	0.400	0.370	0.400	-	-	0	0	-	0.328	0.303	0.328	-	-	0	-	0.00%
2012-03-21	0	0.400	0.370	0.400	-	-	0	0	-	0.328	0.303	0.328	-	-	0	-	0.00%
2012-03-20	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-19	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	0.328	0.312	0.328	0.328	0.328	60,992	0.3279	0.00%
2012-03-16	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-15	0	0.400	0.370	0.400	-	-	0	0	-	0.328	0.303	0.328	-	-	0	-	0.00%
2012-03-14	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-13	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-12	0	0.400	0.360	0.440	-	-	0	0	-	0.328	0.295	0.361	-	-	0	-	0.00%
2012-03-09	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-08	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-07	0	0.400	0.360	0.400	-	-	0	0	-	0.328	0.295	0.328	-	-	0	-	0.00%
2012-03-06	0	0.400	0.380	0.400	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2012-03-05	0	0.400	0.380	0.400	0.400	0.400	10,000	4,000	0.4000	0.328	0.312	0.328	0.328	0.328	12,198	0.3279	-2.44%
2012-03-02	0	0.410	0.390	0.410	-	-	0	0	-	0.336	0.320	0.336	-	-	0	-	0.00%
2012-03-01	0	0.410	0.380	0.410	-	-	0	0	-	0.336	0.312	0.336	-	-	0	-	0.00%
2012-02-29	0	0.410	0.380	0.440	-	-	0	0	-	0.336	0.312	0.361	-	-	0	-	0.00%
2012-02-28	0	0.410	0.375	0.410	-	-	0	0	-	0.336	0.307	0.336	-	-	0	-	0.00%
2012-02-27	0	0.410	0.375	0.410	-	-	0	0	-	0.336	0.307	0.336	-	-	0	-	0.00%
2012-02-24	0	0.410	0.380	0.410	-	-	0	0	-	0.336	0.312	0.336	-	-	0	-	0.00%
2012-02-23	0	0.410	0.380	0.410	0.410	0.410	90,000	36,900	0.4100	0.336	0.312	0.336	0.336	0.336	109,785	0.3361	1.23%
2012-02-22	0	0.405	0.380	0.405	0.410	0.410	10,000	4,100	0.4100	0.332	0.312	0.332	0.336	0.336	12,198	0.3361	0.00%
2012-02-21	0	0.405	0.390	0.420	0.395	0.405	508,000	203,690	0.4010	0.332	0.320	0.344	0.324	0.332	619,675	0.3287	2.53%
2012-02-20	0	0.395	0.380	0.395	0.400	0.400	100,000	40,000	0.4000	0.324	0.312	0.324	0.328	0.328	121,983	0.3279	3.95%
2012-02-17	0	0.380	0.380	0.390	-	-	0	0	-	0.312	0.312	0.320	-	-	0	-	1.33%
2012-02-16	0	0.375	0.375	0.395	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	0.00%
2012-02-15	0	0.375	0.370	0.390	-	-	0	0	-	0.307	0.303	0.320	-	-	0	-	0.00%
2012-02-14	0	0.375	0.375	0.395	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	0.00%
2012-02-13	0	0.375	0.375	0.395	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	0.00%
2012-02-10	0	0.375	0.375	0.395	0.375	0.375	4,000	1,500	0.3750	0.307	0.307	0.324	0.307	0.307	4,879	0.3074	1.35%
2012-02-09	0	0.370	0.370	0.400	-	-	0	0	-	0.303	0.303	0.328	-	-	0	-	0.00%
2012-02-08	0	0.370	0.370	0.400	0.355	0.380	20,000	7,500	0.3750	0.303	0.303	0.328	0.291	0.312	24,397	0.3074	-2.63%
2012-02-07	0	0.380	0.360	0.435	-	-	0	0	-	0.312	0.295	0.357	-	-	0	-	0.00%
2012-02-06	0	0.380	0.365	0.400	0.370	0.380	120,000	45,000	0.3750	0.312	0.299	0.328	0.303	0.312	146,380	0.3074	2.70%
2012-02-03	0	0.370	0.370	0.425	-	-	0	0	-	0.303	0.303	0.348	-	-	0	-	0.00%
2012-02-02	0	0.370	0.370	0.390	0.370	0.370	20,000	7,400	0.3700	0.303	0.303	0.320	0.303	0.303	24,397	0.3033	0.00%
2012-02-01	0	0.370	0.360	0.390	0.370	0.370	100,000	37,000	0.3700	0.303	0.295	0.320	0.303	0.303	121,983	0.3033	0.00%
2012-01-31	0	0.370	0.370	0.395	0.370	0.370	20,000	7,400	0.3700	0.303	0.303	0.324	0.303	0.303	24,397	0.3033	0.00%
2012-01-30	0	0.370	0.350	0.395	-	-	0	0	-	0.303	0.287	0.324	-	-	0	-	0.00%
2012-01-27	0	0.370	0.370	0.400	-	-	0	0	-	0.303	0.303	0.328	-	-	0	-	2.78%
2012-01-26	0	0.360	0.360	0.380	0.360	0.360	2,000	720	0.3600	0.295	0.295	0.312	0.295	0.295	2,440	0.2951	-2.70%
2012-01-20	0	0.370	0.370	0.400	0.370	0.370	42,000	15,540	0.3700	0.303	0.303	0.328	0.303	0.303	51,233	0.3033	0.00%
2012-01-19	0	0.370	0.370	0.395	0.370	0.370	10,000	3,700	0.3700	0.303	0.303	0.324	0.303	0.303	12,198	0.3033	0.00%
2012-01-18	0	0.370	0.360	0.380	0.370	0.370	10,000	3,700	0.3700	0.303	0.295	0.312	0.303	0.303	12,198	0.3033	-2.63%
2012-01-17	0	0.380	0.355	0.395	-	-	0	0	-	0.312	0.291	0.324	-	-	0	-	0.00%
2012-01-16	0	0.380	0.350	0.395	-	-	0	0	-	0.312	0.287	0.324	-	-	0	-	0.00%
2012-01-13	0	0.380	0.380	0.400	0.350	0.380	80,000	28,900	0.3613	0.312	0.312	0.328	0.287	0.312	97,587	0.2961	0.00%
2012-01-12	0	0.380	0.320	0.390	-	-	0	0	-	0.312	0.262	0.320	-	-	0	-	0.00%
2012-01-11	0	0.380	0.380	0.395	-	-	0	0	-	0.312	0.312	0.324	-	-	0	-	0.00%
2012-01-10	0	0.380	0.345	0.395	0.380	0.380	2,000	760	0.3800	0.312	0.283	0.324	0.312	0.312	2,440	0.3115	-3.80%
2012-01-09	0	0.395	0.330	0.400	-	-	0	0	-	0.324	0.271	0.328	-	-	0	-	0.00%
2012-01-06	0	0.395	0.340	0.420	-	-	0	0	-	0.324	0.279	0.344	-	-	0	-	0.00%
2012-01-05	0	0.395	0.335	0.420	-	-	0	0	-	0.324	0.275	0.344	-	-	0	-	0.00%
2012-01-04	0	0.395	0.330	0.420	-	-	0	0	-	0.324	0.271	0.344	-	-	0	-	0.00%
2012-01-03	0	0.395	0.360	0.395	-	-	0	0	-	0.324	0.295	0.324	-	-	0	-	0.00%
2011-12-30	0	0.395	0.350	0.395	0.395	0.400	250,000	98,800	0.3952	0.324	0.287	0.324	0.324	0.328	304,958	0.3240	12.86%
2011-12-29	0	0.350	0.330	0.400	-	-	0	0	-	0.287	0.271	0.328	-	-	0	-	0.00%
2011-12-28	0	0.350	0.350	0.395	-	-	0	0	-	0.287	0.287	0.324	-	-	0	-	0.00%
2011-12-23	0	0.350	0.340	0.395	-	-	0	0	-	0.287	0.279	0.324	-	-	0	-	0.00%
2011-12-22	0	0.350	0.350	0.395	-	-	0	0	-	0.287	0.287	0.324	-	-	0	-	1.45%
2011-12-21	0	0.345	0.345	0.400	0.340	0.340	58,000	19,720	0.3400	0.283	0.283	0.328	0.279	0.279	70,750	0.2787	-5.48%
2011-12-20	0	0.365	0.365	0.410	0.340	0.340	2,000	680	0.3400	0.299	0.299	0.336	0.279	0.279	2,440	0.2787	-1.35%
2011-12-19	0	0.370	0.340	0.370	-	-	0	0	-	0.303	0.279	0.303	-	-	0	-	0.00%
2011-12-16	0	0.370	0.350	0.415	-	-	0	0	-	0.303	0.287	0.340	-	-	0	-	0.00%
2011-12-15	0	0.370	0.350	0.405	0.370	0.370	20,000	7,400	0.3700	0.303	0.287	0.332	0.303	0.303	24,397	0.3033	0.00%
2011-12-14	0	0.370	0.350	0.415	-	-	0	0	-	0.303	0.287	0.340	-	-	0	-	0.00%
2011-12-13	0	0.370	0.350	0.410	-	-	0	0	-	0.303	0.287	0.336	-	-	0	-	0.00%
2011-12-12	0	0.370	0.350	0.415	-	-	0	0	-	0.303	0.287	0.340	-	-	0	-	0.00%
2011-12-09	0	0.370	0.360	0.415	-	-	0	0	-	0.303	0.295	0.340	-	-	0	-	0.00%
2011-12-08	0	0.370	0.355	0.400	-	-	0	0	-	0.303	0.291	0.328	-	-	0	-	0.00%
2011-12-07	0	0.370	0.355	0.415	-	-	0	0	-	0.303	0.291	0.340	-	-	0	-	0.00%
2011-12-06	0	0.370	0.375	0.415	0.370	0.370	4,000	1,480	0.3700	0.303	0.307	0.340	0.303	0.303	4,879	0.3033	-15.91%
2011-12-05	0	0.440	0.420	0.450	0.355	0.440	180,000	68,110	0.3784	0.361	0.344	0.369	0.291	0.361	219,570	0.3102	17.33%
2011-12-02	0	0.375	0.350	0.380	-	-	0	0	-	0.307	0.287	0.312	-	-	0	-	0.00%
2011-12-01	0	0.375	0.375	0.400	-	-	0	0	-	0.307	0.307	0.328	-	-	0	-	0.00%
2011-11-30	0	0.375	0.350	0.390	-	-	0	0	-	0.307	0.287	0.320	-	-	0	-	0.00%
2011-11-29	0	0.375	0.350	0.385	-	-	0	0	-	0.307	0.287	0.316	-	-	0	-	0.00%
2011-11-28	0	0.375	0.350	0.400	-	-	0	0	-	0.307	0.287	0.328	-	-	0	-	0.00%
2011-11-25	0	0.375	0.350	0.395	-	-	0	0	-	0.307	0.287	0.324	-	-	0	-	0.00%
2011-11-24	0	0.375	0.370	0.450	-	-	0	0	-	0.307	0.303	0.369	-	-	0	-	0.00%
2011-11-23	0	0.375	0.355	0.420	-	-	0	0	-	0.307	0.291	0.344	-	-	0	-	0.00%
2011-11-22	0	0.375	0.355	0.420	-	-	0	0	-	0.307	0.291	0.344	-	-	0	-	0.00%
2011-11-21	0	0.375	0.350	0.420	-	-	0	0	-	0.307	0.287	0.344	-	-	0	-	0.00%
2011-11-18	0	0.375	0.350	0.420	-	-	0	0	-	0.307	0.287	0.344	-	-	0	-	0.00%
2011-11-17	0	0.375	0.370	0.420	-	-	0	0	-	0.307	0.303	0.344	-	-	0	-	0.00%
2011-11-16	0	0.375	0.350	0.420	-	-	0	0	-	0.307	0.287	0.344	-	-	0	-	0.00%
2011-11-15	0	0.375	0.360	0.420	-	-	0	0	-	0.307	0.295	0.344	-	-	0	-	0.00%
2011-11-14	0	0.375	0.365	0.420	-	-	0	0	-	0.307	0.299	0.344	-	-	0	-	0.00%
2011-11-11	0	0.375	0.375	0.420	0.375	0.375	40,000	15,000	0.3750	0.307	0.307	0.344	0.307	0.307	48,793	0.3074	0.00%
2011-11-10	0	0.375	0.375	0.400	0.350	0.400	236,000	87,310	0.3700	0.307	0.307	0.328	0.287	0.328	287,880	0.3033	-6.25%
2011-11-09	0	0.400	0.375	0.460	-	-	0	0	-	0.328	0.307	0.377	-	-	0	-	0.00%
2011-11-08	0	0.400	0.340	0.460	-	-	0	0	-	0.328	0.279	0.377	-	-	0	-	0.00%
2011-11-07	0	0.400	0.370	0.460	-	-	0	0	-	0.328	0.303	0.377	-	-	0	-	0.00%
2011-11-04	0	0.400	0.370	0.450	-	-	0	0	-	0.328	0.303	0.369	-	-	0	-	0.00%
2011-11-03	0	0.400	0.380	0.450	0.400	0.400	212,000	84,800	0.4000	0.328	0.312	0.369	0.328	0.328	258,604	0.3279	9.59%
2011-11-02	0	0.365	0.345	0.450	-	-	0	0	-	0.299	0.283	0.369	-	-	0	-	0.00%
2011-11-01	0	0.365	0.355	0.450	-	-	0	0	-	0.299	0.291	0.369	-	-	0	-	0.00%
2011-10-31	0	0.365	0.345	0.450	-	-	0	0	-	0.299	0.283	0.369	-	-	0	-	0.00%
2011-10-28	0	0.365	0.365	0.450	0.350	0.350	2,000	700	0.3500	0.299	0.299	0.369	0.287	0.287	2,440	0.2869	-3.95%
2011-10-27	0	0.380	0.350	0.450	-	-	0	0	-	0.312	0.287	0.369	-	-	0	-	0.00%
2011-10-26	0	0.380	0.345	0.450	-	-	0	0	-	0.312	0.283	0.369	-	-	0	-	0.00%
2011-10-25	0	0.380	0.345	0.450	-	-	0	0	-	0.312	0.283	0.369	-	-	0	-	0.00%
2011-10-24	0	0.380	0.355	0.450	-	-	0	0	-	0.312	0.291	0.369	-	-	0	-	0.00%
2011-10-21	0	0.380	0.360	0.450	-	-	0	0	-	0.312	0.295	0.369	-	-	0	-	0.00%
2011-10-20	0	0.380	0.355	0.450	-	-	0	0	-	0.312	0.291	0.369	-	-	0	-	0.00%
2011-10-19	0	0.380	0.380	0.450	-	-	0	0	-	0.312	0.312	0.369	-	-	0	-	0.00%
2011-10-18	0	0.380	0.380	0.450	0.350	0.350	2,000	700	0.3500	0.312	0.312	0.369	0.287	0.287	2,440	0.2869	-5.00%
2011-10-17	0	0.400	0.355	0.400	-	-	0	0	-	0.328	0.291	0.328	-	-	0	-	0.00%
2011-10-14	0	0.400	0.355	0.450	-	-	0	0	-	0.328	0.291	0.369	-	-	0	-	0.00%
2011-10-13	0	0.400	0.355	0.450	0.400	0.400	2,000	800	0.4000	0.328	0.291	0.369	0.328	0.328	2,440	0.3279	0.00%
2011-10-12	0	0.400	0.355	0.445	-	-	0	0	-	0.328	0.291	0.365	-	-	0	-	0.00%
2011-10-11	0	0.400	0.360	0.500	0.355	0.355	2,000	710	0.3550	0.328	0.295	0.410	0.291	0.291	2,440	0.2910	0.00%
2011-10-10	0	0.400	0.400	0.430	0.400	0.400	6,000	2,400	0.4000	0.328	0.328	0.353	0.328	0.328	7,319	0.3279	-3.61%
2011-10-07	0	0.415	0.400	0.415	-	-	0	0	-	0.340	0.328	0.340	-	-	0	-	0.00%
2011-10-06	0	0.415	0.395	0.420	0.365	0.415	62,000	25,530	0.4118	0.340	0.324	0.344	0.299	0.340	75,630	0.3376	3.75%
2011-10-04	0	0.400	0.395	0.420	0.370	0.400	4,000	1,540	0.3850	0.328	0.324	0.344	0.303	0.328	4,879	0.3156	-3.61%
2011-10-03	0	0.415	0.375	0.480	-	-	0	0	-	0.340	0.307	0.393	-	-	0	-	0.00%
2011-09-30	0	0.415	0.410	0.460	-	-	0	0	-	0.340	0.336	0.377	-	-	0	-	0.00%
2011-09-28	0	0.415	0.415	0.425	0.375	0.415	28,000	11,490	0.4104	0.340	0.340	0.348	0.307	0.340	34,155	0.3364	2.47%
2011-09-27	0	0.405	0.400	0.440	0.380	0.415	512,000	210,140	0.4104	0.332	0.328	0.361	0.312	0.340	624,554	0.3365	1.25%
2011-09-26	0	0.400	0.400	0.450	0.375	0.420	202,000	84,750	0.4196	0.328	0.328	0.369	0.307	0.344	246,406	0.3439	-2.44%
2011-09-23	0	0.410	0.390	0.450	0.410	0.420	88,000	36,240	0.4118	0.336	0.320	0.369	0.336	0.344	107,345	0.3376	-8.89%
2011-09-22	0	0.450	0.420	0.450	-	-	0	0	-	0.369	0.344	0.369	-	-	0	-	0.00%
2011-09-21	0	0.450	0.430	0.550	-	-	0	0	-	0.369	0.353	0.451	-	-	0	-	0.00%
2011-09-20	0	0.450	0.450	0.540	0.450	0.450	14,000	6,300	0.4500	0.369	0.369	0.443	0.369	0.369	17,078	0.3689	-7.22%
2011-09-19	0	0.485	0.450	0.540	-	-	0	0	-	0.398	0.369	0.443	-	-	0	-	0.00%
2011-09-16	0	0.485	0.450	0.550	-	-	0	0	-	0.398	0.369	0.451	-	-	0	-	0.00%
2011-09-15	0	0.485	0.450	0.540	-	-	0	0	-	0.398	0.369	0.443	-	-	0	-	0.00%
2011-09-14	0	0.485	0.450	0.540	-	-	0	0	-	0.398	0.369	0.443	-	-	0	-	0.00%
2011-09-12	0	0.485	0.450	0.540	-	-	0	0	-	0.398	0.369	0.443	-	-	0	-	0.00%
2011-09-09	0	0.485	0.450	0.550	-	-	0	0	-	0.398	0.369	0.451	-	-	0	-	0.00%
2011-09-08	0	0.485	0.480	0.540	-	-	0	0	-	0.398	0.393	0.443	-	-	0	-	0.00%
2011-09-07	0	0.485	0.445	0.550	-	-	0	0	-	0.398	0.365	0.451	-	-	0	-	0.00%
2011-09-06	0	0.485	0.475	0.540	0.485	0.485	18,000	8,730	0.4850	0.398	0.389	0.443	0.398	0.398	21,957	0.3976	1.04%
2011-09-05	0	0.480	0.480	0.550	-	-	0	0	-	0.393	0.393	0.451	-	-	0	-	0.00%
2011-09-02	0	0.480	0.480	0.550	-	-	0	0	-	0.393	0.393	0.451	-	-	0	-	0.00%
2011-09-01	0	0.480	0.480	0.550	-	-	0	0	-	0.393	0.393	0.451	-	-	0	-	0.00%
2011-08-31	0	0.480	0.465	0.550	-	-	0	0	-	0.393	0.381	0.451	-	-	0	-	-0.00%
2011-08-30	0	0.490	0.480	0.550	-	-	0	0	-	0.393	0.385	0.442	-	-	0	-	0.00%
2011-08-29	0	0.490	0.460	0.550	-	-	0	0	-	0.393	0.369	0.442	-	-	0	-	0.00%
2011-08-26	0	0.490	0.460	0.550	-	-	0	0	-	0.393	0.369	0.442	-	-	0	-	0.00%
2011-08-25	0	0.490	0.490	0.550	0.490	0.500	146,000	72,180	0.4944	0.393	0.393	0.442	0.393	0.402	181,806	0.3970	-3.92%
2011-08-24	0	0.510	0.500	0.550	-	-	0	0	-	0.410	0.402	0.442	-	-	0	-	0.00%
2011-08-23	0	0.510	0.490	0.510	0.510	0.510	32,000	16,320	0.5100	0.410	0.393	0.410	0.410	0.410	39,848	0.4096	0.00%
2011-08-22	0	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	0.410	0.410	0.442	0.410	0.410	12,452	0.4096	0.00%
2011-08-19	0	0.510	0.510	0.550	0.500	0.500	2,000	1,000	0.5000	0.410	0.410	0.442	0.402	0.402	2,490	0.4015	-7.27%
2011-08-18	0	0.550	0.510	0.550	0.540	0.550	30,000	16,480	0.5493	0.442	0.410	0.442	0.434	0.442	37,357	0.4411	1.85%
2011-08-17	0	0.540	0.480	0.540	-	-	1,333	679	0.5094	0.434	0.385	0.434	-	-	1,660	0.4091	-1.82%
2011-08-16	0	0.550	0.500	0.550	0.550	0.550	12,000	6,600	0.5500	0.442	0.402	0.442	0.442	0.442	14,943	0.4417	7.84%
2011-08-15	0	0.510	0.480	0.520	0.500	0.510	312,000	158,820	0.5090	0.410	0.385	0.418	0.402	0.410	388,517	0.4088	4.08%
2011-08-12	0	0.490	0.480	0.520	-	-	0	0	-	0.393	0.385	0.418	-	-	0	-	0.00%
2011-08-11	0	0.490	0.490	0.495	0.480	0.490	40,000	19,300	0.4825	0.393	0.393	0.398	0.385	0.393	49,810	0.3875	0.00%
2011-08-10	0	0.490	0.480	0.520	-	-	0	0	-	0.393	0.385	0.418	-	-	0	-	0.00%
2011-08-09	0	0.490	0.490	0.500	0.480	0.500	4,444,000	2,151,540	0.4841	0.393	0.393	0.402	0.385	0.402	5,533,872	0.3888	5.38%
2011-08-08	0	0.465	0.465	0.495	0.460	0.465	80,000	37,050	0.4631	0.373	0.373	0.398	0.369	0.373	99,620	0.3719	-7.00%
2011-08-05	0	0.500	0.465	0.550	-	-	0	0	-	0.402	0.373	0.442	-	-	0	-	0.00%
2011-08-04	0	0.500	0.485	0.550	-	-	0	0	-	0.402	0.389	0.442	-	-	0	-	0.00%
2011-08-03	0	0.500	0.485	0.550	-	-	0	0	-	0.402	0.389	0.442	-	-	0	-	0.00%
2011-08-02	0	0.500	0.500	0.550	-	-	0	0	-	0.402	0.402	0.442	-	-	0	-	0.00%
2011-08-01	0	0.500	0.485	0.540	-	-	0	0	-	0.402	0.389	0.434	-	-	0	-	0.00%
2011-07-29	0	0.500	0.500	0.530	0.500	0.500	8,000	4,000	0.5000	0.402	0.402	0.426	0.402	0.402	9,962	0.4015	0.00%
2011-07-28	0	0.500	0.485	0.540	-	-	0	0	-	0.402	0.389	0.434	-	-	0	-	0.00%
2011-07-27	0	0.500	0.480	0.530	0.470	0.500	220,000	107,900	0.4905	0.402	0.385	0.426	0.377	0.402	273,954	0.3939	-1.96%
2011-07-26	0	0.510	0.510	0.540	-	-	0	0	-	0.410	0.410	0.434	-	-	0	-	2.00%
2011-07-25	0	0.500	0.500	0.530	-	-	0	0	-	0.402	0.402	0.426	-	-	0	-	3.09%
2011-07-22	0	0.485	0.450	0.550	-	-	0	0	-	0.389	0.361	0.442	-	-	0	-	0.00%
2011-07-21	0	0.485	0.470	0.550	-	-	0	0	-	0.389	0.377	0.442	-	-	0	-	0.00%
2011-07-20	0	0.485	0.485	0.530	0.485	0.540	26,000	13,930	0.5358	0.389	0.389	0.426	0.389	0.434	32,376	0.4303	-3.00%
2011-07-19	0	0.500	0.500	0.550	0.500	0.500	8,000	4,000	0.5000	0.402	0.402	0.442	0.402	0.402	9,962	0.4015	0.00%
2011-07-18	0	0.500	0.475	0.550	-	-	0	0	-	0.402	0.381	0.442	-	-	0	-	0.00%
2011-07-15	0	0.500	0.460	0.500	-	-	0	0	-	0.402	0.369	0.402	-	-	0	-	0.00%
2011-07-14	0	0.500	0.465	0.550	-	-	0	0	-	0.402	0.373	0.442	-	-	0	-	0.00%
2011-07-13	0	0.500	0.460	0.540	-	-	0	0	-	0.402	0.369	0.434	-	-	0	-	0.00%
2011-07-12	0	0.500	0.460	0.520	-	-	0	0	-	0.402	0.369	0.418	-	-	0	-	0.00%
2011-07-11	0	0.500	0.460	0.540	-	-	0	0	-	0.402	0.369	0.434	-	-	0	-	0.00%
2011-07-08	0	0.500	0.500	0.530	0.500	0.500	100,000	50,000	0.5000	0.402	0.402	0.426	0.402	0.402	124,525	0.4015	0.00%
2011-07-07	0	0.500	0.490	0.530	-	-	0	0	-	0.402	0.393	0.426	-	-	0	-	0.00%
2011-07-06	0	0.500	0.500	0.550	0.500	0.500	200,000	100,000	0.5000	0.402	0.402	0.442	0.402	0.402	249,049	0.4015	-9.09%
2011-07-05	0	0.550	0.500	0.570	-	-	0	0	-	0.442	0.402	0.458	-	-	0	-	0.00%
2011-07-04	0	0.550	0.500	0.550	0.550	0.550	2,000	1,100	0.5500	0.442	0.402	0.442	0.442	0.442	2,490	0.4417	1.85%
2011-06-30	0	0.540	0.540	0.560	0.540	0.560	258,000	141,720	0.5493	0.434	0.434	0.450	0.434	0.450	321,273	0.4411	1.89%
2011-06-29	0	0.530	0.480	0.570	-	-	0	0	-	0.426	0.385	0.458	-	-	0	-	0.00%
2011-06-28	0	0.530	0.455	0.530	-	-	0	0	-	0.426	0.365	0.426	-	-	0	-	0.00%
2011-06-27	0	0.530	0.470	0.560	-	-	0	0	-	0.426	0.377	0.450	-	-	0	-	0.00%
2011-06-24	0	0.530	0.480	0.560	0.530	0.530	40,000	21,200	0.5300	0.426	0.385	0.450	0.426	0.426	49,810	0.4256	6.00%
2011-06-23	0	0.500	0.460	0.530	-	-	0	0	-	0.402	0.369	0.426	-	-	0	-	0.00%
2011-06-22	0	0.500	0.490	0.550	0.480	0.510	192,000	96,060	0.5003	0.402	0.393	0.442	0.385	0.410	239,087	0.4018	-3.85%
2011-06-21	0	0.520	0.500	0.580	0.520	0.530	68,000	35,740	0.5256	0.418	0.402	0.466	0.418	0.426	84,677	0.4221	-1.89%
2011-06-20	0	0.530	0.530	0.570	0.520	0.520	100,000	52,000	0.5200	0.426	0.426	0.458	0.418	0.418	124,525	0.4176	-7.02%
2011-06-17	0	0.570	0.470	0.600	-	-	0	0	-	0.458	0.377	0.482	-	-	0	-	0.00%
2011-06-16	0	0.570	0.520	0.600	-	-	0	0	-	0.458	0.418	0.482	-	-	0	-	0.00%
2011-06-15	0	0.570	0.530	0.600	-	-	0	0	-	0.458	0.426	0.482	-	-	0	-	0.00%
2011-06-14	0	0.570	0.560	0.580	-	-	0	0	-	0.458	0.450	0.466	-	-	0	-	0.00%
2011-06-13	0	0.570	0.530	0.600	-	-	0	0	-	0.458	0.426	0.482	-	-	0	-	0.00%
2011-06-10	0	0.570	0.530	0.600	-	-	0	0	-	0.458	0.426	0.482	-	-	0	-	0.00%
2011-06-09	0	0.570	0.540	0.600	-	-	0	0	-	0.458	0.434	0.482	-	-	0	-	0.00%
2011-06-08	0	0.570	0.500	0.600	-	-	0	0	-	0.458	0.402	0.482	-	-	0	-	0.00%
2011-06-07	0	0.570	0.520	0.600	-	-	0	0	-	0.458	0.418	0.482	-	-	0	-	0.00%
2011-06-03	0	0.570	0.570	0.600	-	-	0	0	-	0.458	0.458	0.482	-	-	0	-	5.56%
2011-06-02	0	0.540	0.540	0.580	0.540	0.550	100,000	54,200	0.5420	0.434	0.434	0.466	0.434	0.442	124,525	0.4353	-10.00%
2011-06-01	0	0.600	0.600	0.610	0.600	0.600	130,000	78,000	0.6000	0.482	0.482	0.490	0.482	0.482	161,882	0.4818	3.45%
2011-05-31	0	0.580	0.550	0.600	0.580	0.580	100,000	58,000	0.5800	0.466	0.442	0.482	0.466	0.466	124,525	0.4658	0.00%
2011-05-30	0	0.580	0.540	0.610	-	-	0	0	-	0.466	0.434	0.490	-	-	0	-	0.00%
2011-05-27	0	0.580	0.560	0.610	-	-	0	0	-	0.466	0.450	0.490	-	-	0	-	0.00%
2011-05-26	0	0.580	0.580	0.610	0.580	0.580	96,000	55,680	0.5800	0.466	0.466	0.490	0.466	0.466	119,544	0.4658	0.00%
2011-05-25	0	0.580	0.580	0.610	0.580	0.580	26,000	15,080	0.5800	0.466	0.466	0.490	0.466	0.466	32,376	0.4658	0.00%
2011-05-24	0	0.580	0.560	0.610	-	-	0	0	-	0.466	0.450	0.490	-	-	0	-	0.00%
2011-05-23	0	0.580	0.560	0.580	-	-	0	0	-	0.466	0.450	0.466	-	-	0	-	0.00%
2011-05-20	0	0.580	0.580	0.610	0.580	0.580	150,000	87,000	0.5800	0.466	0.466	0.490	0.466	0.466	186,787	0.4658	0.00%
2011-05-19	0	0.580	0.570	0.610	-	-	0	0	-	0.466	0.458	0.490	-	-	0	-	0.00%
2011-05-18	0	0.580	0.570	0.600	-	-	0	0	-	0.466	0.458	0.482	-	-	0	-	0.00%
2011-05-17	0	0.580	0.570	0.590	-	-	0	0	-	0.466	0.458	0.474	-	-	0	-	0.00%
2011-05-16	0	0.580	0.580	0.650	0.570	0.570	20,000	11,400	0.5700	0.466	0.466	0.522	0.458	0.458	24,905	0.4577	0.00%
2011-05-13	0	0.580	0.580	0.600	0.570	0.570	30,000	17,100	0.5700	0.466	0.466	0.482	0.458	0.458	37,357	0.4577	-1.69%
2011-05-12	0	0.590	0.590	0.620	0.590	0.620	508,000	301,860	0.5942	0.474	0.474	0.498	0.474	0.498	632,585	0.4772	0.00%
2011-05-11	0	0.590	0.590	0.620	0.590	0.590	610,000	359,900	0.5900	0.474	0.474	0.498	0.474	0.474	759,600	0.4738	-1.67%
2011-05-09	0	0.600	0.600	0.610	0.590	0.600	82,000	48,720	0.5941	0.482	0.482	0.490	0.474	0.482	102,110	0.4771	-3.23%
2011-05-06	0	0.620	0.600	0.650	-	-	0	0	-	0.498	0.482	0.522	-	-	0	-	0.00%
2011-05-05	0	0.620	0.600	0.640	0.620	0.620	30,000	18,600	0.6200	0.498	0.482	0.514	0.498	0.498	37,357	0.4979	-3.12%
2011-05-04	0	0.640	0.620	0.650	-	-	0	0	-	0.514	0.498	0.522	-	-	0	-	0.00%
2011-05-03	0	0.640	0.610	0.650	-	-	0	0	-	0.514	0.490	0.522	-	-	0	-	0.00%
2011-04-29	0	0.640	0.610	0.670	0.640	0.640	50,000	32,000	0.6400	0.514	0.490	0.538	0.514	0.514	62,262	0.5140	0.00%
2011-04-28	0	0.640	0.640	0.680	0.640	0.640	38,000	24,320	0.6400	0.514	0.514	0.546	0.514	0.514	47,319	0.5140	0.00%
2011-04-27	0	0.640	0.610	0.680	-	-	0	0	-	0.514	0.490	0.546	-	-	0	-	0.00%
2011-04-26	0	0.640	0.630	0.680	0.640	0.640	20,000	12,800	0.6400	0.514	0.506	0.546	0.514	0.514	24,905	0.5140	-4.48%
2011-04-21	0	0.670	0.620	0.670	0.650	0.680	130,000	85,980	0.6614	0.538	0.498	0.538	0.522	0.546	161,882	0.5311	3.08%
2011-04-20	0	0.650	0.600	0.650	-	-	0	0	-	0.522	0.482	0.522	-	-	0	-	0.00%
2011-04-19	0	0.650	0.600	0.650	0.620	0.660	252,000	158,100	0.6274	0.522	0.482	0.522	0.498	0.530	313,802	0.5038	8.33%
2011-04-18	0	0.600	0.560	0.620	-	-	0	0	-	0.482	0.450	0.498	-	-	0	-	0.00%
2011-04-15	0	0.600	0.600	0.620	0.600	0.620	70,000	43,000	0.6143	0.482	0.482	0.498	0.482	0.498	87,167	0.4933	-3.23%
2011-04-14	0	0.620	0.600	0.650	0.600	0.620	198,000	122,720	0.6198	0.498	0.482	0.522	0.482	0.498	246,559	0.4977	3.33%
2011-04-13	0	0.600	0.590	0.620	0.600	0.600	54,000	32,400	0.6000	0.482	0.474	0.498	0.482	0.482	67,243	0.4818	3.45%
2011-04-12	0	0.580	0.550	0.600	-	-	0	0	-	0.466	0.442	0.482	-	-	0	-	0.00%
2011-04-11	0	0.580	0.550	0.610	-	-	0	0	-	0.466	0.442	0.490	-	-	0	-	0.00%
2011-04-08	0	0.580	0.580	0.600	0.580	0.600	220,000	129,680	0.5895	0.466	0.466	0.482	0.466	0.482	273,954	0.4734	0.00%
2011-04-07	0	0.580	0.580	0.620	0.550	0.580	8,738,400	4,894,624	0.5601	0.466	0.466	0.498	0.442	0.466	10,881,454	0.4498	5.45%
2011-04-06	0	0.550	0.550	0.570	0.530	0.570	12,000	6,560	0.5467	0.442	0.442	0.458	0.426	0.458	14,943	0.4390	5.77%
2011-04-04	0	0.520	0.520	0.550	0.520	0.520	2,000	1,040	0.5200	0.418	0.418	0.442	0.418	0.418	2,490	0.4176	-3.70%
2011-04-01	0	0.540	0.530	0.560	-	-	0	0	-	0.434	0.426	0.450	-	-	0	-	0.00%
2011-03-31	0	0.540	0.540	0.570	0.520	0.520	24,000	12,720	0.5300	0.434	0.434	0.458	0.418	0.418	29,886	0.4256	0.00%
2011-03-30	0	0.540	0.540	0.560	0.540	0.630	260,000	149,220	0.5739	0.434	0.434	0.450	0.434	0.506	323,764	0.4609	0.00%
2011-03-29	0	0.540	0.540	0.600	0.540	0.540	2,000	1,080	0.5400	0.434	0.434	0.482	0.434	0.434	2,490	0.4336	-6.90%
2011-03-28	0	0.580	0.550	0.580	0.530	0.600	136,000	74,000	0.5441	0.466	0.442	0.466	0.426	0.482	169,353	0.4370	1.75%
2011-03-25	0	0.570	0.540	0.620	0.570	0.570	32,000	18,240	0.5700	0.458	0.434	0.498	0.458	0.458	39,848	0.4577	-5.00%
2011-03-24	0	0.600	0.580	0.620	-	-	0	0	-	0.482	0.466	0.498	-	-	0	-	0.00%
2011-03-23	0	0.600	0.570	0.620	-	-	0	0	-	0.482	0.458	0.498	-	-	0	-	0.00%
2011-03-22	0	0.600	0.580	0.620	-	-	0	0	-	0.482	0.466	0.498	-	-	0	-	0.00%
2011-03-21	0	0.600	0.570	0.620	-	-	0	0	-	0.482	0.458	0.498	-	-	0	-	0.00%
2011-03-18	0	0.600	0.550	0.600	0.590	0.600	261,600	155,832	0.5957	0.482	0.442	0.482	0.474	0.482	325,756	0.4784	5.26%
2011-03-17	0	0.570	0.520	0.570	-	-	0	0	-	0.458	0.418	0.458	-	-	0	-	-1.72%
2011-03-16	0	0.580	0.580	0.600	0.580	0.580	18,000	10,440	0.5800	0.466	0.466	0.482	0.466	0.466	22,414	0.4658	-1.69%
2011-03-15	0	0.590	0.520	0.590	0.600	0.600	40,000	24,000	0.6000	0.474	0.418	0.474	0.482	0.482	49,810	0.4818	-3.28%
2011-03-14	0	0.610	0.530	0.580	-	-	0	0	-	0.490	0.426	0.466	-	-	0	-	0.00%
2011-03-11	0	0.610	0.540	0.610	-	-	0	0	-	0.490	0.434	0.490	-	-	0	-	0.00%
2011-03-10	0	0.610	0.580	0.610	-	-	0	0	-	0.490	0.466	0.490	-	-	0	-	0.00%
2011-03-09	0	0.610	0.510	0.630	-	-	0	0	-	0.490	0.410	0.506	-	-	0	-	0.00%
2011-03-08	0	0.610	0.610	0.620	0.590	0.610	281,333	166,373	0.5914	0.490	0.490	0.498	0.474	0.490	350,329	0.4749	3.39%
2011-03-07	0	0.590	0.570	0.590	0.560	0.590	1,932,000	1,136,660	0.5883	0.474	0.458	0.474	0.450	0.474	2,405,815	0.4725	-1.67%
2011-03-04	0	0.600	0.560	0.600	0.600	0.600	52,000	31,200	0.6000	0.482	0.450	0.482	0.482	0.482	64,753	0.4818	1.69%
2011-03-03	0	0.590	0.550	0.600	-	-	0	0	-	0.474	0.442	0.482	-	-	0	-	0.00%
2011-03-02	0	0.590	0.590	0.600	-	-	0	0	-	0.474	0.474	0.482	-	-	0	-	0.00%
2011-03-01	0	0.590	0.560	0.600	0.590	0.590	52,000	30,680	0.5900	0.474	0.450	0.482	0.474	0.474	64,753	0.4738	0.00%
2011-02-28	0	0.590	0.560	0.600	0.590	0.590	72,000	42,480	0.5900	0.474	0.450	0.482	0.474	0.474	89,658	0.4738	5.36%
2011-02-25	0	0.560	0.560	0.590	0.560	0.560	146,000	81,760	0.5600	0.450	0.450	0.474	0.450	0.450	181,806	0.4497	0.00%
2011-02-24	0	0.560	0.560	0.580	-	-	0	0	-	0.450	0.450	0.466	-	-	0	-	0.00%
2011-02-23	0	0.560	0.560	0.600	-	-	0	0	-	0.450	0.450	0.482	-	-	0	-	0.00%
2011-02-22	0	0.560	0.560	0.570	0.560	0.560	98,000	54,880	0.5600	0.450	0.450	0.458	0.450	0.450	122,034	0.4497	0.00%
2011-02-21	0	0.560	0.550	0.590	-	-	0	0	-	0.450	0.442	0.474	-	-	0	-	0.00%
2011-02-18	0	0.560	0.540	0.590	-	-	0	0	-	0.450	0.434	0.474	-	-	0	-	0.00%
2011-02-17	0	0.560	0.540	0.590	0.560	0.560	88,000	49,280	0.5600	0.450	0.434	0.474	0.450	0.450	109,582	0.4497	1.82%
2011-02-16	0	0.550	0.540	0.560	0.550	0.550	2,000	1,100	0.5500	0.442	0.434	0.450	0.442	0.442	2,490	0.4417	-1.79%
2011-02-15	0	0.560	0.550	0.560	-	-	0	0	-	0.450	0.442	0.450	-	-	0	-	0.00%
2011-02-14	0	0.560	0.500	0.560	-	-	0	0	-	0.450	0.402	0.450	-	-	0	-	-1.75%
2011-02-11	0	0.570	0.560	0.590	-	-	0	0	-	0.458	0.450	0.474	-	-	0	-	0.00%
2011-02-10	0	0.570	0.560	0.570	0.570	0.570	22,000	12,540	0.5700	0.458	0.450	0.458	0.458	0.458	27,395	0.4577	0.00%
2011-02-09	0	0.570	0.570	0.600	-	-	0	0	-	0.458	0.458	0.482	-	-	0	-	0.00%
2011-02-08	0	0.570	0.570	0.590	-	-	0	0	-	0.458	0.458	0.474	-	-	0	-	0.00%
2011-02-07	0	0.570	0.570	0.620	-	-	0	0	-	0.458	0.458	0.498	-	-	0	-	0.00%
2011-02-02	0	0.570	0.540	0.620	-	-	0	0	-	0.458	0.434	0.498	-	-	0	-	0.00%
2011-02-01	0	0.570	0.560	0.600	-	-	0	0	-	0.458	0.450	0.482	-	-	0	-	0.00%
2011-01-31	0	0.570	0.560	0.610	-	-	0	0	-	0.458	0.450	0.490	-	-	0	-	0.00%
2011-01-28	0	0.570	0.520	0.570	0.570	0.570	32,000	18,240	0.5700	0.458	0.418	0.458	0.458	0.458	39,848	0.4577	-5.00%
2011-01-27	0	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.482	0.450	0.482	0.482	0.482	2,490	0.4818	0.00%
2011-01-26	0	0.600	0.600	0.610	-	-	0	0	-	0.482	0.482	0.490	-	-	0	-	3.45%
2011-01-25	0	0.580	0.580	0.610	-	-	0	0	-	0.466	0.466	0.490	-	-	0	-	0.00%
2011-01-24	0	0.580	0.580	0.590	-	-	0	0	-	0.466	0.466	0.474	-	-	0	-	1.75%
2011-01-21	0	0.570	0.570	0.610	-	-	0	0	-	0.458	0.458	0.490	-	-	0	-	0.00%
2011-01-20	0	0.570	0.530	0.620	0.570	0.580	8,000	4,620	0.5775	0.458	0.426	0.498	0.458	0.466	9,962	0.4638	0.00%
2011-01-19	0	0.570	0.570	0.600	-	-	0	0	-	0.458	0.458	0.482	-	-	0	-	0.00%
2011-01-18	0	0.570	0.570	0.590	-	-	0	0	-	0.458	0.458	0.474	-	-	0	-	0.00%
2011-01-17	0	0.570	0.560	0.590	-	-	0	0	-	0.458	0.450	0.474	-	-	0	-	0.00%
2011-01-14	0	0.570	0.560	0.600	-	-	0	0	-	0.458	0.450	0.482	-	-	0	-	0.00%
2011-01-13	0	0.570	0.560	0.600	0.570	0.570	80,000	45,600	0.5700	0.458	0.450	0.482	0.458	0.458	99,620	0.4577	0.00%
2011-01-12	0	0.570	0.570	0.600	0.570	0.570	20,000	11,400	0.5700	0.458	0.458	0.482	0.458	0.458	24,905	0.4577	-1.72%
2011-01-11	0	0.580	0.560	0.600	0.560	0.580	148,000	83,840	0.5665	0.466	0.450	0.482	0.450	0.466	184,296	0.4549	-1.69%
2011-01-10	0	0.590	0.580	0.590	-	-	0	0	-	0.474	0.466	0.474	-	-	0	-	-1.67%
2011-01-07	0	0.600	0.590	0.600	0.600	0.600	120,000	72,000	0.6000	0.482	0.474	0.482	0.482	0.482	149,429	0.4818	0.00%
2011-01-06	0	0.600	0.580	0.600	-	-	0	0	-	0.482	0.466	0.482	-	-	0	-	0.00%
2011-01-05	0	0.600	0.570	0.640	0.550	0.600	104,000	62,000	0.5962	0.482	0.458	0.514	0.442	0.482	129,506	0.4787	-3.23%
2011-01-04	0	0.620	0.610	0.630	-	-	0	0	-	0.498	0.490	0.506	-	-	0	-	0.00%
2011-01-03	0	0.620	0.610	0.620	0.630	0.650	8,000	5,160	0.6450	0.498	0.490	0.498	0.506	0.522	9,962	0.5180	-3.12%
2010-12-31	0	0.640	0.580	0.650	0.540	0.650	444,000	262,000	0.5901	0.514	0.466	0.522	0.434	0.522	552,889	0.4739	8.47%
2010-12-30	0	0.590	0.550	0.590	0.580	0.590	36,000	20,920	0.5811	0.474	0.442	0.474	0.466	0.474	44,829	0.4667	0.00%
2010-12-29	0	0.590	0.580	0.590	0.550	0.590	70,000	38,580	0.5511	0.474	0.466	0.474	0.442	0.474	87,167	0.4426	7.27%
2010-12-28	0	0.550	0.550	0.580	0.550	0.580	216,000	122,100	0.5653	0.442	0.442	0.466	0.442	0.466	268,973	0.4539	0.00%
2010-12-24	0	0.550	0.530	0.580	-	-	0	0	-	0.442	0.426	0.466	-	-	0	-	0.00%
2010-12-23	0	0.550	0.520	0.570	0.550	0.550	20,000	11,000	0.5500	0.442	0.418	0.458	0.442	0.442	24,905	0.4417	0.00%
2010-12-22	0	0.550	0.510	0.550	-	-	0	0	-	0.442	0.410	0.442	-	-	0	-	0.00%
2010-12-21	0	0.550	0.510	0.550	0.550	0.550	30,000	16,500	0.5500	0.442	0.410	0.442	0.442	0.442	37,357	0.4417	1.85%
2010-12-20	0	0.540	0.520	0.540	-	-	0	0	-	0.434	0.418	0.434	-	-	0	-	0.00%
2010-12-17	0	0.540	0.520	0.580	-	-	0	0	-	0.434	0.418	0.466	-	-	0	-	0.00%
2010-12-16	0	0.540	0.540	0.580	0.540	0.600	68,000	37,940	0.5579	0.434	0.434	0.466	0.434	0.482	84,677	0.4481	-5.26%
2010-12-15	0	0.570	0.540	0.620	0.520	0.630	30,000	16,760	0.5587	0.458	0.434	0.498	0.418	0.506	37,357	0.4486	1.79%
2010-12-14	0	0.560	0.510	0.560	0.560	0.560	16,000	8,960	0.5600	0.450	0.410	0.450	0.450	0.450	19,924	0.4497	-1.75%
2010-12-13	0	0.570	0.500	0.570	0.560	0.570	100,000	56,980	0.5698	0.458	0.402	0.458	0.450	0.458	124,525	0.4576	3.64%
2010-12-10	0	0.550	0.500	0.580	-	-	0	0	-	0.442	0.402	0.466	-	-	0	-	0.00%
2010-12-09	0	0.550	0.500	0.570	-	-	0	0	-	0.442	0.402	0.458	-	-	0	-	0.00%
2010-12-08	0	0.550	0.550	0.570	-	-	0	0	-	0.442	0.442	0.458	-	-	0	-	0.00%
2010-12-07	0	0.550	0.520	0.560	-	-	0	0	-	0.442	0.418	0.450	-	-	0	-	0.00%
2010-12-06	0	0.550	0.510	0.560	-	-	0	0	-	0.442	0.410	0.450	-	-	0	-	0.00%
2010-12-03	0	0.550	0.520	0.560	0.550	0.550	10,000	5,500	0.5500	0.442	0.418	0.450	0.442	0.442	12,452	0.4417	0.00%
2010-12-02	0	0.550	0.530	0.550	-	-	0	0	-	0.442	0.426	0.442	-	-	0	-	0.00%
2010-12-01	0	0.550	0.510	0.550	0.540	0.550	284,000	155,400	0.5472	0.442	0.410	0.442	0.434	0.442	353,650	0.4394	7.84%
2010-11-30	0	0.510	0.490	0.540	-	-	0	0	-	0.410	0.393	0.434	-	-	0	-	0.00%
2010-11-29	0	0.510	0.490	0.540	-	-	0	0	-	0.410	0.393	0.434	-	-	0	-	0.00%
2010-11-26	0	0.510	0.500	0.540	-	-	0	0	-	0.410	0.402	0.434	-	-	0	-	0.00%
2010-11-25	0	0.510	0.495	0.540	-	-	0	0	-	0.410	0.398	0.434	-	-	0	-	0.00%
2010-11-24	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.410	0.410	0.426	0.410	0.410	24,905	0.4096	0.00%
2010-11-23	0	0.510	0.510	0.530	0.510	0.510	730,000	372,300	0.5100	0.410	0.410	0.426	0.410	0.410	909,029	0.4096	0.00%
2010-11-22	0	0.510	0.510	0.530	-	-	0	0	-	0.410	0.410	0.426	-	-	0	-	0.00%
2010-11-19	0	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.410	0.410	0.426	0.410	0.410	2,490	0.4096	0.00%
2010-11-18	0	0.510	0.510	0.530	0.510	0.510	48,000	24,480	0.5100	0.410	0.410	0.426	0.410	0.410	59,772	0.4096	0.00%
2010-11-17	0	0.510	0.510	0.520	0.500	0.510	132,000	67,000	0.5076	0.410	0.410	0.418	0.402	0.410	164,372	0.4076	-1.92%
2010-11-16	0	0.520	0.510	0.530	-	-	0	0	-	0.418	0.410	0.426	-	-	0	-	0.00%
2010-11-15	0	0.520	0.510	0.550	-	-	0	0	-	0.418	0.410	0.442	-	-	0	-	0.00%
2010-11-12	0	0.520	0.520	0.550	0.520	0.520	186,000	96,720	0.5200	0.418	0.418	0.442	0.418	0.418	231,616	0.4176	-1.89%
2010-11-11	0	0.530	0.520	0.550	-	-	0	0	-	0.426	0.418	0.442	-	-	0	-	0.00%
2010-11-10	0	0.530	0.530	0.550	0.520	0.530	202,000	105,060	0.5201	0.426	0.426	0.442	0.418	0.426	251,540	0.4177	-3.64%
2010-11-09	0	0.550	0.520	0.560	0.550	0.550	7,333	3,953	0.5391	0.442	0.418	0.450	0.442	0.442	9,131	0.4329	0.00%
2010-11-08	0	0.550	0.520	0.550	-	-	0	0	-	0.442	0.418	0.442	-	-	0	-	-1.79%
2010-11-05	0	0.560	0.520	0.560	0.520	0.560	548,000	290,080	0.5293	0.450	0.418	0.450	0.418	0.450	682,395	0.4251	3.70%
2010-11-04	0	0.540	0.510	0.540	0.510	0.540	122,000	62,280	0.5105	0.434	0.410	0.434	0.410	0.434	151,920	0.4100	0.00%
2010-11-03	0	0.540	0.510	0.540	0.510	0.540	16,000	8,220	0.5138	0.434	0.410	0.434	0.410	0.434	19,924	0.4126	1.89%
2010-11-02	0	0.530	0.520	0.530	0.530	0.550	12,000	6,500	0.5417	0.426	0.418	0.426	0.426	0.442	14,943	0.4350	3.92%
2010-11-01	0	0.510	0.510	0.530	0.510	0.510	200,000	102,000	0.5100	0.410	0.410	0.426	0.410	0.410	249,049	0.4096	0.00%
2010-10-29	0	0.510	0.510	0.540	0.510	0.510	46,000	23,460	0.5100	0.410	0.410	0.434	0.410	0.410	57,281	0.4096	-3.77%
2010-10-28	0	0.530	0.530	0.550	0.530	0.530	60,000	31,800	0.5300	0.426	0.426	0.442	0.426	0.426	74,715	0.4256	3.92%
2010-10-27	0	0.510	0.510	0.530	0.510	0.510	80,000	40,800	0.5100	0.410	0.410	0.426	0.410	0.410	99,620	0.4096	0.00%
2010-10-26	0	0.510	0.510	0.530	0.510	0.520	446,000	228,460	0.5122	0.410	0.410	0.426	0.410	0.418	555,380	0.4114	-1.92%
2010-10-25	0	0.520	0.520	0.530	0.520	0.570	118,000	61,480	0.5210	0.418	0.418	0.426	0.418	0.458	146,939	0.4184	-3.70%
2010-10-22	0	0.540	0.540	0.560	0.530	0.560	204,000	109,220	0.5354	0.434	0.434	0.450	0.426	0.450	254,030	0.4299	-3.57%
2010-10-21	0	0.560	0.530	0.560	0.530	0.560	156,000	82,820	0.5309	0.450	0.426	0.450	0.426	0.450	194,258	0.4263	-5.08%
2010-10-20	0	0.590	0.530	0.590	-	-	0	0	-	0.474	0.426	0.474	-	-	0	-	0.00%
2010-10-19	0	0.590	0.530	0.590	0.520	0.630	640,000	346,600	0.5416	0.474	0.426	0.474	0.418	0.506	796,957	0.4349	3.51%
2010-10-18	0	0.570	0.520	0.570	0.580	0.630	8,000	4,860	0.6075	0.458	0.418	0.458	0.466	0.506	9,962	0.4879	3.64%
2010-10-15	0	0.550	0.540	0.550	0.510	0.550	190,000	99,600	0.5242	0.442	0.434	0.442	0.410	0.442	236,597	0.4210	14.58%
2010-10-14	0	0.480	0.480	0.550	0.480	0.480	2,000	960	0.4800	0.385	0.385	0.442	0.385	0.385	2,490	0.3855	-7.69%
2010-10-13	0	0.520	0.510	0.550	0.520	0.520	50,000	26,000	0.5200	0.418	0.410	0.442	0.418	0.418	62,262	0.4176	-5.45%
2010-10-12	0	0.550	0.520	0.560	0.510	0.550	396,000	215,300	0.5437	0.442	0.418	0.450	0.410	0.442	493,117	0.4366	7.84%
2010-10-11	0	0.510	0.510	0.540	0.470	0.540	268,000	136,580	0.5096	0.410	0.410	0.434	0.377	0.434	333,726	0.4093	0.00%
2010-10-08	0	0.510	0.500	0.550	0.500	0.520	110,000	56,300	0.5118	0.410	0.402	0.442	0.402	0.418	136,977	0.4110	2.00%
2010-10-07	0	0.500	0.480	0.500	0.500	0.500	4,000	2,000	0.5000	0.402	0.385	0.402	0.402	0.402	4,981	0.4015	1.01%
2010-10-06	0	0.495	0.440	0.495	0.470	0.495	26,000	12,320	0.4738	0.398	0.353	0.398	0.377	0.398	32,376	0.3805	5.32%
2010-10-05	0	0.470	0.470	0.500	0.465	0.485	144,000	69,080	0.4797	0.377	0.377	0.402	0.373	0.389	179,315	0.3852	3.30%
2010-10-04	0	0.455	0.445	0.455	0.475	0.475	2,000	950	0.4750	0.365	0.357	0.365	0.381	0.381	2,490	0.3815	-1.09%
2010-09-30	0	0.460	0.450	0.460	-	-	0	0	-	0.369	0.361	0.369	-	-	0	-	-2.13%
2010-09-29	0	0.470	0.450	0.470	0.450	0.485	102,000	47,450	0.4652	0.377	0.361	0.377	0.361	0.389	127,015	0.3736	3.30%
2010-09-28	0	0.455	0.430	0.460	-	-	0	0	-	0.365	0.345	0.369	-	-	0	-	0.00%
2010-09-27	0	0.455	0.455	0.460	0.440	0.440	70,000	30,800	0.4400	0.365	0.365	0.369	0.353	0.353	87,167	0.3533	-1.09%
2010-09-24	0	0.460	0.425	0.465	-	-	0	0	-	0.369	0.341	0.373	-	-	0	-	0.00%
2010-09-22	0	0.460	0.430	0.470	-	-	0	0	-	0.369	0.345	0.377	-	-	0	-	0.00%
2010-09-21	0	0.460	0.435	0.470	-	-	0	0	-	0.369	0.349	0.377	-	-	0	-	0.00%
2010-09-20	0	0.460	0.430	0.460	0.425	0.460	38,000	16,550	0.4355	0.369	0.345	0.369	0.341	0.369	47,319	0.3498	4.55%
2010-09-17	0	0.440	0.425	0.440	-	-	0	0	-	0.353	0.341	0.353	-	-	0	-	-2.22%
2010-09-16	0	0.450	0.435	0.455	-	-	0	0	-	0.361	0.349	0.365	-	-	0	-	0.00%
2010-09-15	0	0.450	0.425	0.460	-	-	0	0	-	0.361	0.341	0.369	-	-	0	-	0.00%
2010-09-14	0	0.450	0.425	0.450	0.450	0.450	30,000	13,500	0.4500	0.361	0.341	0.361	0.361	0.361	37,357	0.3614	2.27%
2010-09-13	0	0.440	0.440	0.450	0.430	0.440	834,000	359,550	0.4311	0.353	0.353	0.361	0.345	0.353	1,038,535	0.3462	0.00%
2010-09-10	0	0.440	0.420	0.445	0.420	0.440	120,000	52,600	0.4383	0.353	0.337	0.357	0.337	0.353	149,429	0.3520	0.00%
2010-09-09	0	0.440	0.415	0.450	0.440	0.450	30,000	13,300	0.4433	0.353	0.333	0.361	0.353	0.361	37,357	0.3560	-2.22%
2010-09-08	0	0.450	0.440	0.450	-	-	0	0	-	0.361	0.353	0.361	-	-	0	-	0.00%
2010-09-07	0	0.450	0.440	0.460	0.450	0.450	90,000	40,500	0.4500	0.361	0.353	0.369	0.361	0.361	112,072	0.3614	2.27%
2010-09-06	0	0.440	0.440	0.450	-	-	0	0	-	0.353	0.353	0.361	-	-	0	-	0.00%
2010-09-03	0	0.440	0.430	0.440	-	-	0	0	-	0.353	0.345	0.353	-	-	0	-	-1.12%
2010-09-02	0	0.445	0.415	0.450	-	-	0	0	-	0.357	0.333	0.361	-	-	0	-	0.00%
2010-09-01	0	0.445	0.420	0.445	0.415	0.445	212,000	90,340	0.4261	0.357	0.337	0.357	0.333	0.357	263,992	0.3422	-3.26%
2010-08-31	0	0.460	0.455	0.470	0.460	0.460	30,000	13,800	0.4600	0.369	0.365	0.377	0.369	0.369	37,357	0.3694	1.10%
2010-08-30	0	0.455	0.455	0.475	0.450	0.510	234,000	106,540	0.4553	0.365	0.365	0.381	0.361	0.410	291,387	0.3656	-8.08%
2010-08-27	0	0.495	0.455	0.500	-	-	0	0	-	0.398	0.365	0.402	-	-	0	-	0.00%
2010-08-26	0	0.495	0.495	0.500	-	-	0	0	-	0.398	0.398	0.402	-	-	0	-	1.02%
2010-08-25	0	0.490	0.450	0.500	-	-	400	172	0.4300	0.393	0.361	0.402	-	-	498	0.3453	0.00%
2010-08-24	0	0.490	0.460	0.495	-	-	0	0	-	0.393	0.369	0.398	-	-	0	-	0.00%
2010-08-23	0	0.490	0.490	0.500	-	-	0	0	-	0.393	0.393	0.402	-	-	0	-	2.08%
2010-08-20	0	0.480	0.470	0.500	0.480	0.480	52,000	24,960	0.4800	0.385	0.377	0.402	0.385	0.385	64,753	0.3855	-7.69%
2010-08-19	0	0.520	0.485	0.520	-	-	0	0	-	0.418	0.389	0.418	-	-	0	-	0.00%
2010-08-18	0	0.520	0.485	0.520	-	-	0	0	-	0.418	0.389	0.418	-	-	0	-	0.00%
2010-08-17	0	0.520	0.480	0.520	-	-	0	0	-	0.418	0.385	0.418	-	-	0	-	-1.89%
2010-08-16	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2010-08-13	0	0.530	0.485	0.530	-	-	0	0	-	0.426	0.389	0.426	-	-	0	-	0.00%
2010-08-12	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2010-08-11	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2010-08-10	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2010-08-09	0	0.530	0.470	0.530	0.455	0.530	64,000	33,620	0.5253	0.426	0.377	0.426	0.365	0.426	79,696	0.4219	0.00%
2010-08-06	0	0.530	0.470	0.530	-	-	760	403	0.5303	0.426	0.377	0.426	-	-	946	0.4258	0.00%
2010-08-05	0	0.530	0.475	0.530	-	-	0	0	-	0.426	0.381	0.426	-	-	0	-	0.00%
2010-08-04	0	0.530	0.465	0.530	-	-	0	0	-	0.426	0.373	0.426	-	-	0	-	0.00%
2010-08-03	0	0.530	0.485	0.530	-	-	0	0	-	0.426	0.389	0.426	-	-	0	-	0.00%
2010-08-02	0	0.530	0.470	0.530	-	-	0	0	-	0.426	0.377	0.426	-	-	0	-	0.00%
2010-07-30	0	0.530	0.475	0.530	0.520	0.530	4,000	2,100	0.5250	0.426	0.381	0.426	0.418	0.426	4,981	0.4216	17.78%
2010-07-29	0	0.450	0.450	0.510	0.450	0.450	2,000	900	0.4500	0.361	0.361	0.410	0.361	0.361	2,490	0.3614	-10.00%
2010-07-28	0	0.500	0.435	0.510	-	-	0	0	-	0.402	0.349	0.410	-	-	0	-	0.00%
2010-07-27	0	0.500	0.475	0.510	-	-	0	0	-	0.402	0.381	0.410	-	-	0	-	0.00%
2010-07-26	0	0.500	0.475	0.500	0.470	0.500	36,000	17,050	0.4736	0.402	0.381	0.402	0.377	0.402	44,829	0.3803	4.17%
2010-07-23	0	0.480	0.480	0.490	0.450	0.500	64,000	29,600	0.4625	0.385	0.385	0.393	0.361	0.402	79,696	0.3714	-5.88%
2010-07-22	0	0.510	0.500	0.510	0.530	0.530	18,000	9,540	0.5300	0.410	0.402	0.410	0.426	0.426	22,414	0.4256	2.00%
2010-07-21	0	0.500	0.500	0.520	-	-	0	0	-	0.402	0.402	0.418	-	-	0	-	0.00%
2010-07-20	0	0.500	0.500	0.520	-	-	0	0	-	0.402	0.402	0.418	-	-	0	-	0.00%
2010-07-19	0	0.500	0.495	0.530	0.500	0.500	100,000	50,000	0.5000	0.402	0.398	0.426	0.402	0.402	124,525	0.4015	-5.66%
2010-07-16	0	0.530	0.500	0.530	-	-	0	0	-	0.426	0.402	0.426	-	-	0	-	0.00%
2010-07-15	0	0.530	0.495	0.550	0.480	0.530	354,000	172,520	0.4873	0.426	0.398	0.442	0.385	0.426	440,817	0.3914	6.00%
2010-07-14	0	0.500	0.500	0.530	-	-	0	0	-	0.402	0.402	0.426	-	-	0	-	0.00%
2010-07-13	0	0.500	0.485	0.520	-	-	0	0	-	0.402	0.389	0.418	-	-	0	-	0.00%
2010-07-12	0	0.500	0.500	0.520	-	-	0	0	-	0.402	0.402	0.418	-	-	0	-	0.00%
2010-07-09	0	0.500	0.500	0.530	-	-	0	0	-	0.402	0.402	0.426	-	-	0	-	1.01%
2010-07-08	0	0.495	0.495	0.540	0.480	0.495	12,000	5,790	0.4825	0.398	0.398	0.434	0.385	0.398	14,943	0.3875	-8.33%
2010-07-07	0	0.540	0.485	0.540	-	-	0	0	-	0.434	0.389	0.434	-	-	0	-	0.00%
2010-07-06	0	0.540	0.495	0.540	-	-	0	0	-	0.434	0.398	0.434	-	-	0	-	0.00%
2010-07-05	0	0.540	0.550	0.560	0.540	0.540	20,000	10,800	0.5400	0.434	0.442	0.450	0.434	0.434	24,905	0.4336	-5.26%
2010-07-02	0	0.570	0.530	0.580	0.520	0.570	90,000	48,700	0.5411	0.458	0.426	0.466	0.418	0.458	112,072	0.4345	-10.94%
2010-06-30	0	0.640	0.530	0.640	0.500	0.640	214,000	126,680	0.5920	0.514	0.426	0.514	0.402	0.514	266,483	0.4754	12.28%
2010-06-29	0	0.570	0.510	0.580	0.500	0.590	390,000	213,640	0.5478	0.458	0.410	0.466	0.402	0.474	485,646	0.4399	11.76%
2010-06-28	0	0.510	0.470	0.510	0.500	0.510	320,000	160,200	0.5006	0.410	0.377	0.410	0.402	0.410	398,479	0.4020	0.00%
2010-06-25	0	0.510	0.485	0.510	-	-	0	0	-	0.410	0.389	0.410	-	-	0	-	0.00%
2010-06-24	0	0.510	0.495	0.510	0.510	0.520	84,000	43,340	0.5160	0.410	0.398	0.410	0.410	0.418	104,601	0.4143	3.03%
2010-06-23	0	0.495	0.495	0.500	0.485	0.485	50,000	24,250	0.4850	0.398	0.398	0.402	0.389	0.389	62,262	0.3895	-2.94%
2010-06-22	0	0.510	0.510	0.520	0.500	0.500	12,000	6,000	0.5000	0.410	0.410	0.418	0.402	0.402	14,943	0.4015	6.25%
2010-06-21	0	0.480	0.475	0.480	-	-	0	0	-	0.385	0.381	0.385	-	-	0	-	-5.88%
2010-06-18	0	0.510	0.450	0.510	-	-	0	0	-	0.410	0.361	0.410	-	-	0	-	0.00%
2010-06-17	0	0.510	0.480	0.510	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-1.92%
2010-06-15	0	0.520	0.430	0.520	0.490	0.520	12,000	5,940	0.4950	0.418	0.345	0.418	0.393	0.418	14,943	0.3975	6.12%
2010-06-14	0	0.490	0.490	0.530	0.490	0.490	400,000	196,000	0.4900	0.393	0.393	0.426	0.393	0.393	498,098	0.3935	0.00%
2010-06-11	0	0.490	0.420	0.520	-	-	0	0	-	0.393	0.337	0.418	-	-	0	-	0.00%
2010-06-10	0	0.490	0.455	0.520	-	-	0	0	-	0.393	0.365	0.418	-	-	0	-	0.00%
2010-06-09	0	0.490	0.490	0.530	-	-	0	0	-	0.393	0.393	0.426	-	-	0	-	0.00%
2010-06-08	0	0.490	0.485	0.490	-	-	0	0	-	0.393	0.389	0.393	-	-	0	-	-3.92%
2010-06-07	0	0.510	0.480	0.510	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-1.92%
2010-06-04	0	0.520	0.520	0.530	-	-	0	0	-	0.418	0.418	0.426	-	-	0	-	4.00%
2010-06-03	0	0.500	0.500	0.530	0.500	0.500	6,000	3,000	0.5000	0.402	0.402	0.426	0.402	0.402	7,471	0.4015	-3.85%
2010-06-02	0	0.520	0.480	0.520	-	-	0	0	-	0.418	0.385	0.418	-	-	0	-	-1.89%
2010-06-01	0	0.530	0.490	0.530	-	-	0	0	-	0.426	0.393	0.426	-	-	0	-	0.00%
2010-05-31	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2010-05-28	0	0.530	0.485	0.530	-	-	0	0	-	0.426	0.389	0.426	-	-	0	-	-1.85%
2010-05-27	0	0.540	0.480	0.540	0.540	0.540	2,000	1,080	0.5400	0.434	0.385	0.434	0.434	0.434	2,490	0.4336	5.88%
2010-05-26	0	0.510	0.480	0.510	0.510	0.510	2,000	1,020	0.5100	0.410	0.385	0.410	0.410	0.410	2,490	0.4096	6.25%
2010-05-25	0	0.480	0.480	0.520	0.480	0.480	50,000	24,000	0.4800	0.385	0.385	0.418	0.385	0.385	62,262	0.3855	-4.00%
2010-05-24	0	0.500	0.485	0.530	0.500	0.630	32,000	16,260	0.5081	0.402	0.389	0.426	0.402	0.506	39,848	0.4081	0.00%
2010-05-20	0	0.500	0.500	0.510	0.500	0.500	48,000	24,000	0.5000	0.402	0.402	0.410	0.402	0.402	59,772	0.4015	0.00%
2010-05-19	0	0.500	0.500	0.520	0.500	0.500	50,000	25,000	0.5000	0.402	0.402	0.418	0.402	0.402	62,262	0.4015	0.00%
2010-05-18	0	0.500	0.500	0.520	0.500	0.500	98,000	49,000	0.5000	0.402	0.402	0.418	0.402	0.402	122,034	0.4015	0.00%
2010-05-17	0	0.500	0.490	0.500	0.500	0.500	90,000	45,000	0.5000	0.402	0.393	0.402	0.402	0.402	112,072	0.4015	-3.85%
2010-05-14	0	0.520	0.510	0.560	0.510	0.530	614,000	314,420	0.5121	0.418	0.410	0.450	0.410	0.426	764,581	0.4112	-8.77%
2010-05-13	0	0.570	0.570	0.580	0.510	0.510	48,000	24,480	0.5100	0.458	0.458	0.466	0.410	0.410	59,772	0.4096	9.62%
2010-05-12	0	0.520	0.510	0.530	0.520	0.520	40,000	20,800	0.5200	0.418	0.410	0.426	0.418	0.418	49,810	0.4176	-3.70%
2010-05-11	0	0.540	0.540	0.550	0.510	0.570	354,000	197,780	0.5587	0.434	0.434	0.442	0.410	0.458	440,817	0.4487	1.89%
2010-05-10	0	0.530	0.510	0.530	0.520	0.530	82,000	42,660	0.5202	0.426	0.410	0.426	0.418	0.426	102,110	0.4178	0.00%
2010-05-07	0	0.530	0.480	0.530	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	-3.64%
2010-05-06	0	0.550	0.500	0.550	-	-	0	0	-	0.442	0.402	0.442	-	-	0	-	-1.79%
2010-05-05	0	0.560	0.510	0.560	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2010-05-04	0	0.560	0.520	0.560	-	-	0	0	-	0.450	0.418	0.450	-	-	0	-	0.00%
2010-05-03	0	0.560	0.530	0.570	-	-	0	0	-	0.450	0.426	0.458	-	-	0	-	0.00%
2010-04-30	0	0.560	0.520	0.570	0.500	0.560	146,000	75,340	0.5160	0.450	0.418	0.458	0.402	0.450	181,806	0.4144	12.00%
2010-04-29	0	0.500	0.500	0.560	0.500	0.510	30,000	15,100	0.5033	0.402	0.402	0.450	0.402	0.410	37,357	0.4042	-7.41%
2010-04-28	0	0.540	0.520	0.560	-	-	0	0	-	0.434	0.418	0.450	-	-	0	-	0.00%
2010-04-27	0	0.540	0.540	0.570	0.540	0.540	300,000	162,000	0.5400	0.434	0.434	0.458	0.434	0.434	373,574	0.4336	0.00%
2010-04-26	0	0.540	0.520	0.570	-	-	0	0	-	0.434	0.418	0.458	-	-	0	-	0.00%
2010-04-23	0	0.540	0.530	0.560	-	-	0	0	-	0.434	0.426	0.450	-	-	0	-	0.00%
2010-04-22	0	0.540	0.530	0.560	-	-	0	0	-	0.434	0.426	0.450	-	-	0	-	0.00%
2010-04-21	0	0.540	0.540	0.560	0.540	0.540	46,000	24,840	0.5400	0.434	0.434	0.450	0.434	0.434	57,281	0.4336	-1.82%
2010-04-20	0	0.550	0.550	0.560	0.530	0.550	34,000	18,660	0.5488	0.442	0.442	0.450	0.426	0.442	42,338	0.4407	-1.79%
2010-04-19	0	0.560	0.520	0.560	0.560	0.560	10,000	5,600	0.5600	0.450	0.418	0.450	0.450	0.450	12,452	0.4497	0.00%
2010-04-16	0	0.560	0.560	0.580	0.560	0.580	70,000	39,900	0.5700	0.450	0.450	0.466	0.450	0.466	87,167	0.4577	-1.75%
2010-04-15	0	0.570	0.560	0.580	0.560	0.570	12,000	6,740	0.5617	0.458	0.450	0.466	0.450	0.458	14,943	0.4510	-3.39%
2010-04-14	0	0.590	0.520	0.590	-	-	0	0	-	0.474	0.418	0.474	-	-	0	-	0.00%
2010-04-13	0	0.590	0.550	0.590	-	-	0	0	-	0.474	0.442	0.474	-	-	0	-	0.00%
2010-04-12	0	0.590	0.560	0.590	0.560	0.590	20,000	11,260	0.5630	0.474	0.450	0.474	0.450	0.474	24,905	0.4521	5.36%
2010-04-09	0	0.560	0.560	0.580	0.560	0.600	272,000	155,120	0.5703	0.450	0.450	0.466	0.450	0.482	338,707	0.4580	-6.67%
2010-04-08	0	0.600	0.560	0.600	-	-	0	0	-	0.482	0.450	0.482	-	-	0	-	0.00%
2010-04-07	0	0.600	0.580	0.600	0.600	0.600	546,000	327,600	0.6000	0.482	0.466	0.482	0.482	0.482	679,904	0.4818	0.00%
2010-04-01	0	0.600	0.590	0.600	0.560	0.640	616,000	378,700	0.6148	0.482	0.474	0.482	0.450	0.514	767,071	0.4937	0.00%
2010-03-31	0	0.600	0.580	0.600	0.550	0.740	1,092,000	661,100	0.6054	0.482	0.466	0.482	0.442	0.594	1,359,808	0.4862	11.11%
2010-03-30	0	0.540	0.560	0.570	-	-	0	0	-	0.434	0.450	0.458	-	-	0	-	0.00%
2010-03-29	0	0.540	0.540	0.570	0.540	0.540	28,000	15,120	0.5400	0.434	0.434	0.458	0.434	0.434	34,867	0.4336	-1.82%
2010-03-26	0	0.550	0.530	0.550	-	-	0	0	-	0.442	0.426	0.442	-	-	0	-	-3.51%
2010-03-25	0	0.570	0.540	0.570	0.540	0.570	6,000	3,360	0.5600	0.458	0.434	0.458	0.434	0.458	7,471	0.4497	3.64%
2010-03-24	0	0.550	0.550	0.580	-	-	0	0	-	0.442	0.442	0.466	-	-	0	-	0.00%
2010-03-23	0	0.550	0.550	0.590	0.550	0.680	354,000	214,920	0.6071	0.442	0.442	0.474	0.442	0.546	440,817	0.4875	-1.79%
2010-03-22	0	0.560	0.560	0.570	0.560	0.570	292,000	163,540	0.5601	0.450	0.450	0.458	0.450	0.458	363,612	0.4498	0.00%
2010-03-19	0	0.560	0.530	0.560	0.560	0.560	770,000	431,200	0.5600	0.450	0.426	0.450	0.450	0.450	958,839	0.4497	5.66%
2010-03-18	0	0.530	0.530	0.580	0.520	0.520	2,000	1,040	0.5200	0.426	0.426	0.466	0.418	0.418	2,490	0.4176	-8.62%
2010-03-17	0	0.580	0.540	0.580	-	-	0	0	-	0.466	0.434	0.466	-	-	0	-	0.00%
2010-03-16	0	0.580	0.530	0.580	-	-	0	0	-	0.466	0.426	0.466	-	-	0	-	0.00%
2010-03-15	0	0.580	0.530	0.580	0.580	0.580	2,000	1,160	0.5800	0.466	0.426	0.466	0.466	0.466	2,490	0.4658	7.41%
2010-03-12	0	0.540	0.540	0.560	0.540	0.540	722,000	389,880	0.5400	0.434	0.434	0.450	0.434	0.434	899,067	0.4336	0.00%
2010-03-11	0	0.540	0.520	0.550	-	-	0	0	-	0.434	0.418	0.442	-	-	0	-	0.00%
2010-03-10	0	0.540	0.520	0.550	-	-	0	0	-	0.434	0.418	0.442	-	-	0	-	0.00%
2010-03-09	0	0.540	0.530	0.540	-	-	0	0	-	0.434	0.426	0.434	-	-	0	-	0.00%
2010-03-08	0	0.540	0.540	0.550	0.540	0.540	10,000	5,400	0.5400	0.434	0.434	0.442	0.434	0.434	12,452	0.4336	0.00%
2010-03-05	0	0.540	0.520	0.540	0.540	0.540	60,000	32,400	0.5400	0.434	0.418	0.434	0.434	0.434	74,715	0.4336	1.89%
2010-03-04	0	0.530	0.530	0.540	0.530	0.530	88,000	46,640	0.5300	0.426	0.426	0.434	0.426	0.426	109,582	0.4256	-1.85%
2010-03-03	0	0.540	0.530	0.550	0.540	0.540	40,000	21,600	0.5400	0.434	0.426	0.442	0.434	0.434	49,810	0.4336	-5.26%
2010-03-02	0	0.570	0.540	0.570	-	-	0	0	-	0.458	0.434	0.458	-	-	0	-	0.00%
2010-03-01	0	0.570	0.530	0.570	0.530	0.570	10,000	5,380	0.5380	0.458	0.426	0.458	0.426	0.458	12,452	0.4320	1.79%
2010-02-26	0	0.560	0.560	0.570	0.520	0.560	378,000	208,000	0.5503	0.450	0.450	0.458	0.418	0.450	470,703	0.4419	1.82%
2010-02-25	0	0.550	0.540	0.550	0.530	0.550	496,000	265,620	0.5355	0.442	0.434	0.442	0.426	0.442	617,642	0.4301	-5.17%
2010-02-24	0	0.580	0.530	0.580	0.530	0.580	272,000	144,260	0.5304	0.466	0.426	0.466	0.426	0.466	338,707	0.4259	7.41%
2010-02-23	0	0.540	0.540	0.580	0.540	0.540	2,000	1,080	0.5400	0.434	0.434	0.466	0.434	0.434	2,490	0.4336	-10.00%
2010-02-22	0	0.600	0.540	0.600	-	-	0	0	-	0.482	0.434	0.482	-	-	0	-	0.00%
2010-02-19	0	0.600	0.530	0.610	-	-	0	0	-	0.482	0.426	0.490	-	-	0	-	0.00%
2010-02-18	0	0.600	0.600	0.610	0.570	0.570	20,000	11,400	0.5700	0.482	0.482	0.490	0.458	0.458	24,905	0.4577	0.00%
2010-02-17	0	0.600	0.570	0.600	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2010-02-12	0	0.600	0.600	0.610	-	-	0	0	-	0.482	0.482	0.490	-	-	0	-	3.45%
2010-02-11	0	0.580	0.580	0.590	-	-	2,000	1,100	0.5500	0.466	0.466	0.474	-	-	2,490	0.4417	3.57%
2010-02-10	0	0.560	0.540	0.580	-	-	0	0	-	0.450	0.434	0.466	-	-	0	-	0.00%
2010-02-09	0	0.560	0.540	0.560	-	-	0	0	-	0.450	0.434	0.450	-	-	0	-	0.00%
2010-02-08	0	0.560	0.560	0.580	0.560	0.590	30,000	17,400	0.5800	0.450	0.450	0.466	0.450	0.474	37,357	0.4658	-3.45%
2010-02-05	0	0.580	0.540	0.580	0.600	0.600	40,000	24,000	0.6000	0.466	0.434	0.466	0.482	0.482	49,810	0.4818	5.45%
2010-02-04	0	0.550	0.540	0.580	0.550	0.560	176,000	97,780	0.5556	0.442	0.434	0.466	0.442	0.450	219,163	0.4462	-3.51%
2010-02-03	0	0.570	0.540	0.570	0.540	0.590	976,000	558,280	0.5720	0.458	0.434	0.458	0.434	0.474	1,215,360	0.4594	-1.72%
2010-02-02	0	0.580	0.550	0.580	0.550	0.600	464,000	260,620	0.5617	0.466	0.442	0.466	0.442	0.482	577,794	0.4511	-7.94%
2010-02-01	0	0.630	0.630	0.640	0.590	0.590	24,000	13,360	0.5567	0.506	0.506	0.514	0.474	0.474	29,886	0.4470	14.55%
2010-01-29	0	0.550	0.550	0.590	0.520	0.550	8,000	4,300	0.5375	0.442	0.442	0.474	0.418	0.442	9,962	0.4316	-12.70%
2010-01-28	0	0.630	0.620	0.630	0.530	0.660	26,000	15,840	0.6092	0.506	0.498	0.506	0.426	0.530	32,376	0.4892	5.00%
2010-01-27	0	0.600	0.530	0.600	0.570	0.610	20,000	11,540	0.5770	0.482	0.426	0.482	0.458	0.490	24,905	0.4634	-1.64%
2010-01-26	0	0.610	0.620	0.630	-	-	0	0	-	0.490	0.498	0.506	-	-	0	-	0.00%
2010-01-25	0	0.610	0.610	0.620	0.570	0.580	10,000	5,720	0.5720	0.490	0.490	0.498	0.458	0.466	12,452	0.4593	-1.61%
2010-01-22	0	0.620	0.610	0.620	0.600	0.620	52,000	31,240	0.6008	0.498	0.490	0.498	0.482	0.498	64,753	0.4825	-3.12%
2010-01-21	0	0.640	0.620	0.640	0.610	0.640	500,000	312,760	0.6255	0.514	0.498	0.514	0.490	0.514	622,623	0.5023	-4.48%
2010-01-20	0	0.670	0.660	0.670	0.620	0.670	120,000	76,720	0.6393	0.538	0.530	0.538	0.498	0.538	149,429	0.5134	1.52%
2010-01-19	0	0.660	0.610	0.660	0.660	0.660	60,000	39,600	0.6600	0.530	0.490	0.530	0.530	0.530	74,715	0.5300	0.00%
2010-01-18	0	0.660	0.630	0.660	0.630	0.660	216,000	141,580	0.6555	0.530	0.506	0.530	0.506	0.530	268,973	0.5264	0.00%
2010-01-15	0	0.660	0.630	0.660	-	-	0	0	-	0.530	0.506	0.530	-	-	0	-	-2.94%
2010-01-14	0	0.680	0.640	0.680	0.640	0.690	94,000	61,060	0.6496	0.546	0.514	0.546	0.514	0.554	117,053	0.5216	9.68%
2010-01-13	0	0.620	0.580	0.620	0.620	0.620	100,000	62,000	0.6200	0.498	0.466	0.498	0.498	0.498	124,525	0.4979	-1.59%
2010-01-12	0	0.630	0.630	0.650	0.610	0.640	326,000	201,060	0.6167	0.506	0.506	0.522	0.490	0.514	405,950	0.4953	-4.55%
2010-01-11	0	0.660	0.660	0.670	0.640	0.640	80,000	51,200	0.6400	0.530	0.530	0.538	0.514	0.514	99,620	0.5140	1.54%
2010-01-08	0	0.650	0.630	0.680	-	-	0	0	-	0.522	0.506	0.546	-	-	0	-	0.00%
2010-01-07	0	0.650	0.650	0.670	0.630	0.680	524,000	340,380	0.6496	0.522	0.522	0.538	0.506	0.546	652,509	0.5216	-2.99%
2010-01-06	0	0.670	0.670	0.680	0.640	0.650	170,000	109,800	0.6459	0.538	0.538	0.546	0.514	0.522	211,692	0.5187	-2.90%
2010-01-05	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.554	0.522	0.554	0.554	0.554	12,452	0.5541	0.00%
2010-01-04	0	0.690	0.630	0.690	0.690	0.700	158,000	109,600	0.6937	0.554	0.506	0.554	0.554	0.562	196,749	0.5571	-1.43%
2009-12-31	0	0.700	0.630	0.700	-	-	0	0	-	0.562	0.506	0.562	-	-	0	-	0.00%
2009-12-30	0	0.700	0.610	0.700	0.600	0.720	1,212,000	847,040	0.6989	0.562	0.490	0.562	0.482	0.578	1,509,238	0.5612	11.11%
2009-12-29	0	0.630	0.620	0.650	0.630	0.630	130,000	81,900	0.6300	0.506	0.498	0.522	0.506	0.506	161,882	0.5059	-5.97%
2009-12-28	0	0.670	0.620	0.670	-	-	0	0	-	0.538	0.498	0.538	-	-	0	-	-2.90%
2009-12-24	0	0.690	0.600	0.690	-	-	0	0	-	0.554	0.482	0.554	-	-	0	-	0.00%
2009-12-23	0	0.690	0.600	0.690	0.600	0.690	8,000	4,980	0.6225	0.554	0.482	0.554	0.482	0.554	9,962	0.4999	-1.43%
2009-12-22	0	0.700	0.600	0.700	0.690	0.700	6,000	4,180	0.6967	0.562	0.482	0.562	0.554	0.562	7,471	0.5595	2.94%
2009-12-21	0	0.680	0.610	0.680	-	-	0	0	-	0.546	0.490	0.546	-	-	0	-	-2.86%
2009-12-18	0	0.700	0.600	0.700	-	-	0	0	-	0.562	0.482	0.562	-	-	0	-	0.00%
2009-12-17	0	0.700	0.600	0.700	-	-	0	0	-	0.562	0.482	0.562	-	-	0	-	0.00%
2009-12-16	0	0.700	0.600	0.700	-	-	0	0	-	0.562	0.482	0.562	-	-	0	-	0.00%
2009-12-15	0	0.700	0.600	0.700	-	-	0	0	-	0.562	0.482	0.562	-	-	0	-	-2.78%
2009-12-14	0	0.720	0.650	0.720	0.650	0.720	12,000	7,940	0.6617	0.578	0.522	0.578	0.522	0.578	14,943	0.5314	4.80%
2009-12-11	0	0.690	0.690	0.710	0.680	0.690	172,000	117,360	0.6823	0.552	0.552	0.568	0.544	0.552	215,118	0.5456	-5.48%
2009-12-10	0	0.730	0.680	0.730	0.680	0.730	372,000	265,420	0.7135	0.584	0.544	0.584	0.544	0.584	465,254	0.5705	4.29%
2009-12-09	0	0.700	0.690	0.700	0.680	0.720	1,350,000	947,460	0.7018	0.560	0.552	0.560	0.544	0.576	1,688,423	0.5612	7.69%
2009-12-08	0	0.650	0.630	0.690	0.600	0.650	898,000	557,400	0.6207	0.520	0.504	0.552	0.480	0.520	1,123,114	0.4963	3.17%
2009-12-07	0	0.630	0.560	0.670	0.550	0.680	1,532,000	918,460	0.5995	0.504	0.448	0.536	0.440	0.544	1,916,047	0.4794	-8.70%
2009-12-04	0	0.690	0.640	0.690	0.590	0.690	368,000	249,200	0.6772	0.552	0.512	0.552	0.472	0.552	460,251	0.5414	16.95%
2009-12-03	0	0.590	0.590	0.690	0.590	0.650	497,000	319,660	0.6432	0.472	0.472	0.552	0.472	0.520	621,590	0.5143	-4.84%
2009-12-02	0	0.620	0.580	0.640	0.520	0.620	336,000	203,720	0.6063	0.496	0.464	0.512	0.416	0.496	420,230	0.4848	19.23%
2009-12-01	0	0.520	0.520	0.620	0.510	0.510	50,000	25,500	0.5100	0.416	0.416	0.496	0.408	0.408	62,534	0.4078	-5.45%
2009-11-30	0	0.550	0.500	0.600	0.455	0.550	136,000	73,090	0.5374	0.440	0.400	0.480	0.364	0.440	170,093	0.4297	0.00%
2009-11-27	0	0.550	0.550	0.600	0.550	0.590	92,000	52,200	0.5674	0.440	0.440	0.480	0.440	0.472	115,063	0.4537	-6.78%
2009-11-26	0	0.590	0.590	0.600	0.580	0.590	400,000	234,000	0.5850	0.472	0.472	0.480	0.464	0.472	500,273	0.4677	-1.67%
2009-11-25	0	0.600	0.560	0.610	0.600	0.600	50,000	30,000	0.6000	0.480	0.448	0.488	0.480	0.480	62,534	0.4797	1.69%
2009-11-24	0	0.590	0.550	0.600	0.590	0.590	52,800	31,016	0.5874	0.472	0.440	0.480	0.472	0.472	66,036	0.4697	0.00%
2009-11-23	0	0.590	0.550	0.600	0.580	0.590	1,308,000	771,520	0.5898	0.472	0.440	0.480	0.464	0.472	1,635,894	0.4716	-1.67%
2009-11-20	0	0.600	0.520	0.600	0.560	0.600	56,000	31,600	0.5643	0.480	0.416	0.480	0.448	0.480	70,038	0.4512	13.21%
2009-11-19	0	0.530	0.530	0.580	0.530	0.530	104,000	55,120	0.5300	0.424	0.424	0.464	0.424	0.424	130,071	0.4238	-5.36%
2009-11-18	0	0.560	0.530	0.580	0.520	0.560	136,000	73,500	0.5404	0.448	0.424	0.464	0.416	0.448	170,093	0.4321	12.00%
2009-11-17	0	0.500	0.510	0.550	0.500	0.520	320,000	162,560	0.5080	0.400	0.408	0.440	0.400	0.416	400,219	0.4062	-9.09%
2009-11-16	0	0.550	0.520	0.580	0.550	0.560	192,000	106,020	0.5522	0.440	0.416	0.464	0.440	0.448	240,131	0.4415	10.00%
2009-11-13	0	0.500	0.500	0.600	0.500	0.500	100,000	50,000	0.5000	0.400	0.400	0.480	0.400	0.400	125,068	0.3998	-1.96%
2009-11-12	0	0.510	0.510	0.570	0.510	0.510	50,000	25,500	0.5100	0.408	0.408	0.456	0.408	0.408	62,534	0.4078	-3.77%
2009-11-11	0	0.530	0.530	0.550	0.530	0.530	60,000	31,800	0.5300	0.424	0.424	0.440	0.424	0.424	75,041	0.4238	-3.64%
2009-11-10	0	0.550	0.540	0.550	0.550	0.550	120,000	66,000	0.5500	0.440	0.432	0.440	0.440	0.440	150,082	0.4398	0.00%
2009-11-09	0	0.550	0.530	0.550	0.540	0.550	50,000	27,020	0.5404	0.440	0.424	0.440	0.432	0.440	62,534	0.4321	0.00%
2009-11-06	0	0.550	0.530	0.580	0.550	0.550	130,000	71,500	0.5500	0.440	0.424	0.464	0.440	0.440	162,589	0.4398	0.00%
2009-11-05	0	0.550	0.520	0.550	0.550	0.550	50,000	27,500	0.5500	0.440	0.416	0.440	0.440	0.440	62,534	0.4398	7.84%
2009-11-04	0	0.510	0.510	0.540	0.510	0.540	70,000	37,200	0.5314	0.408	0.408	0.432	0.408	0.432	87,548	0.4249	-7.27%
2009-11-03	0	0.550	0.500	0.550	0.550	0.550	50,000	27,500	0.5500	0.440	0.400	0.440	0.440	0.440	62,534	0.4398	10.00%
2009-11-02	0	0.500	0.500	0.600	0.480	0.480	50,000	24,000	0.4800	0.400	0.400	0.480	0.384	0.384	62,534	0.3838	-10.71%
2009-10-30	0	0.560	0.520	0.560	0.530	0.560	50,000	27,040	0.5408	0.448	0.416	0.448	0.424	0.448	62,534	0.4324	5.66%
2009-10-29	0	0.530	0.520	0.550	0.530	0.530	50,000	26,500	0.5300	0.424	0.416	0.440	0.424	0.424	62,534	0.4238	0.00%
2009-10-28	0	0.530	0.520	0.540	0.520	0.530	60,000	31,560	0.5260	0.424	0.416	0.432	0.416	0.424	75,041	0.4206	-1.85%
2009-10-27	0	0.540	0.530	0.600	0.540	0.540	50,000	27,000	0.5400	0.432	0.424	0.480	0.432	0.432	62,534	0.4318	-1.82%
2009-10-23	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.440	0.432	0.448	0.440	0.440	62,534	0.4398	1.85%
2009-10-22	0	0.540	0.540	0.600	0.540	0.600	68,000	37,840	0.5565	0.432	0.432	0.480	0.432	0.480	85,046	0.4449	0.00%
2009-10-21	0	0.540	0.540	0.600	0.540	0.540	50,000	27,000	0.5400	0.432	0.432	0.480	0.432	0.432	62,534	0.4318	0.00%
2009-10-20	0	0.540	0.540	0.600	0.540	0.580	90,000	49,400	0.5489	0.432	0.432	0.480	0.432	0.464	112,562	0.4389	-3.57%
2009-10-19	0	0.560	0.530	0.570	0.530	0.580	80,000	45,000	0.5625	0.448	0.424	0.456	0.424	0.464	100,055	0.4498	7.69%
2009-10-16	0	0.520	0.520	0.590	0.520	0.520	50,000	26,000	0.5200	0.416	0.416	0.472	0.416	0.416	62,534	0.4158	-1.89%
2009-10-15	0	0.530	0.530	0.570	0.520	0.540	90,000	48,000	0.5333	0.424	0.424	0.456	0.416	0.432	112,562	0.4264	-1.85%
2009-10-14	0	0.540	0.540	0.590	0.540	0.550	260,000	140,500	0.5404	0.432	0.432	0.472	0.432	0.440	325,178	0.4321	-3.57%
2009-10-13	0	0.560	0.560	0.600	0.550	0.600	50,000	28,300	0.5660	0.448	0.448	0.480	0.440	0.480	62,534	0.4526	-6.67%
2009-10-12	0	0.600	0.550	0.600	0.550	0.620	400,000	224,380	0.5610	0.480	0.440	0.480	0.440	0.496	500,273	0.4485	9.09%
2009-10-09	0	0.550	0.500	0.550	0.510	0.580	332,000	174,920	0.5269	0.440	0.400	0.440	0.408	0.464	415,227	0.4213	13.40%
2009-10-08	0	0.485	0.485	0.510	0.475	0.490	200,000	96,990	0.4850	0.388	0.388	0.408	0.380	0.392	250,137	0.3877	-6.73%
2009-10-07	0	0.520	0.475	0.520	0.420	0.530	870,000	399,830	0.4596	0.416	0.380	0.416	0.336	0.424	1,088,095	0.3675	10.64%
2009-10-06	0	0.470	0.470	0.500	0.470	0.500	260,000	124,000	0.4769	0.376	0.376	0.400	0.376	0.400	325,178	0.3813	0.00%
2009-10-05	0	0.470	0.470	0.530	0.465	0.510	59,000	27,750	0.4703	0.376	0.376	0.424	0.372	0.408	73,790	0.3761	-7.84%
2009-10-02	0	0.510	0.510	0.540	0.495	0.560	206,000	104,470	0.5071	0.408	0.408	0.432	0.396	0.448	257,641	0.4055	2.00%
2009-09-30	0	0.500	0.460	0.520	0.440	0.520	2,102,000	1,008,970	0.4800	0.400	0.368	0.416	0.352	0.416	2,628,936	0.3838	25.00%
2009-09-29	0	0.400	0.400	0.410	0.400	0.410	406,000	165,600	0.4079	0.320	0.320	0.328	0.320	0.328	507,777	0.3261	2.56%
2009-09-28	0	0.390	0.380	0.425	0.390	0.390	50,000	19,500	0.3900	0.312	0.304	0.340	0.312	0.312	62,534	0.3118	2.63%
2009-09-25	0	0.380	0.380	0.420	0.375	0.380	140,000	53,070	0.3791	0.304	0.304	0.336	0.300	0.304	175,096	0.3031	-7.32%
2009-09-24	0	0.410	0.375	0.420	0.410	0.410	50,000	20,500	0.4100	0.328	0.300	0.336	0.328	0.328	62,534	0.3278	-1.20%
2009-09-23	0	0.415	0.410	0.430	0.415	0.415	50,000	20,750	0.4150	0.332	0.328	0.344	0.332	0.332	62,534	0.3318	-5.68%
2009-09-22	0	0.440	0.410	0.440	0.440	0.440	50,000	22,000	0.4400	0.352	0.328	0.352	0.352	0.352	62,534	0.3518	6.02%
2009-09-21	0	0.415	0.410	0.445	0.405	0.425	50,000	20,750	0.4150	0.332	0.328	0.356	0.324	0.340	62,534	0.3318	-3.49%
2009-09-18	0	0.430	0.430	0.440	0.430	0.430	134,000	57,620	0.4300	0.344	0.344	0.352	0.344	0.344	167,592	0.3438	-1.15%
2009-09-17	0	0.435	0.410	0.455	0.435	0.435	50,000	21,750	0.4350	0.348	0.328	0.364	0.348	0.348	62,534	0.3478	6.10%
2009-09-16	0	0.410	0.400	0.430	0.410	0.410	50,000	20,500	0.4100	0.328	0.320	0.344	0.328	0.328	62,534	0.3278	-2.38%
2009-09-15	0	0.420	0.395	0.420	0.410	0.420	50,000	20,700	0.4140	0.336	0.316	0.336	0.328	0.336	62,534	0.3310	5.00%
2009-09-14	0	0.400	0.390	0.430	0.400	0.400	50,000	20,000	0.4000	0.320	0.312	0.344	0.320	0.320	62,534	0.3198	0.00%
2009-09-11	0	0.400	0.400	0.450	0.400	0.410	128,000	52,080	0.4069	0.320	0.320	0.360	0.320	0.328	160,087	0.3253	-2.44%
2009-09-10	0	0.410	0.390	0.410	0.380	0.410	52,000	20,840	0.4008	0.328	0.312	0.328	0.304	0.328	65,036	0.3204	7.89%
2009-09-09	0	0.380	0.380	0.450	0.380	0.380	58,000	22,040	0.3800	0.304	0.304	0.360	0.304	0.304	72,540	0.3038	-2.56%
2009-09-08	0	0.390	0.390	0.450	0.390	0.400	58,000	23,120	0.3986	0.312	0.312	0.360	0.312	0.320	72,540	0.3187	-4.88%
2009-09-07	0	0.410	0.400	0.450	0.400	0.410	50,000	20,300	0.4060	0.328	0.320	0.360	0.320	0.328	62,534	0.3246	-4.65%
2009-09-04	0	0.430	0.430	0.460	0.430	0.430	378,000	162,540	0.4300	0.344	0.344	0.368	0.344	0.344	472,758	0.3438	0.00%
2009-09-03	0	0.430	0.430	0.460	0.430	0.440	244,000	106,900	0.4381	0.344	0.344	0.368	0.344	0.352	305,167	0.3503	2.38%
2009-09-02	0	0.420	0.420	0.460	0.420	0.460	188,000	86,160	0.4583	0.336	0.336	0.368	0.336	0.368	235,128	0.3664	-8.70%
2009-09-01	0	0.460	0.440	0.495	0.420	0.460	370,000	164,250	0.4439	0.368	0.352	0.396	0.336	0.368	462,753	0.3549	16.46%
2009-08-31	0	0.395	0.395	0.450	0.395	0.400	60,000	23,950	0.3992	0.316	0.316	0.360	0.316	0.320	75,041	0.3192	-3.66%
2009-08-28	0	0.410	0.400	0.460	0.410	0.410	120,000	49,200	0.4100	0.328	0.320	0.368	0.328	0.328	150,082	0.3278	0.00%
2009-08-27	0	0.410	0.410	0.430	0.405	0.410	100,000	40,750	0.4075	0.328	0.328	0.344	0.324	0.328	125,068	0.3258	0.00%
2009-08-26	0	0.415	0.415	0.420	0.415	0.415	262,000	108,730	0.4150	0.328	0.328	0.332	0.328	0.328	331,675	0.3278	1.22%
2009-08-25	0	0.410	0.410	0.420	0.400	0.410	398,000	159,460	0.4007	0.324	0.324	0.332	0.316	0.324	503,842	0.3165	5.13%
2009-08-24	0	0.390	0.385	0.410	0.390	0.390	50,000	19,500	0.3900	0.308	0.304	0.324	0.308	0.308	63,297	0.3081	-2.50%
2009-08-21	0	0.400	0.375	0.405	0.400	0.400	100,000	40,000	0.4000	0.316	0.296	0.320	0.316	0.316	126,594	0.3160	1.27%
2009-08-20	0	0.395	0.385	0.395	0.395	0.395	50,000	19,750	0.3950	0.312	0.304	0.312	0.312	0.312	63,297	0.3120	-1.25%
2009-08-19	0	0.400	0.385	0.400	0.385	0.400	50,000	19,460	0.3892	0.316	0.304	0.316	0.304	0.316	63,297	0.3074	2.56%
2009-08-18	0	0.390	0.385	0.395	0.390	0.390	50,000	19,500	0.3900	0.308	0.304	0.312	0.308	0.308	63,297	0.3081	0.00%
2009-08-17	0	0.390	0.385	0.410	0.390	0.390	90,000	35,100	0.3900	0.308	0.304	0.324	0.308	0.308	113,934	0.3081	-4.88%
2009-08-14	0	0.410	0.390	0.410	0.410	0.410	52,000	21,320	0.4100	0.324	0.308	0.324	0.324	0.324	65,829	0.3239	0.00%
2009-08-13	0	0.410	0.390	0.420	0.410	0.410	150,000	61,500	0.4100	0.324	0.308	0.332	0.324	0.324	189,890	0.3239	0.00%
2009-08-12	0	0.410	0.380	0.410	0.375	0.410	376,000	146,720	0.3902	0.324	0.300	0.324	0.296	0.324	475,992	0.3082	-2.38%
2009-08-11	0	0.420	0.390	0.425	0.420	0.420	118,000	49,560	0.4200	0.332	0.308	0.336	0.332	0.332	149,380	0.3318	-1.18%
2009-08-10	0	0.425	0.395	0.435	0.395	0.425	226,000	91,230	0.4037	0.336	0.312	0.344	0.312	0.336	286,101	0.3189	11.84%
2009-08-07	0	0.380	0.380	0.385	0.380	0.390	90,000	34,430	0.3826	0.300	0.300	0.304	0.300	0.308	113,934	0.3022	-2.56%
2009-08-06	0	0.390	0.380	0.400	0.370	0.395	906,000	350,670	0.3871	0.308	0.300	0.316	0.292	0.312	1,146,938	0.3057	0.00%
2009-08-05	0	0.390	0.390	0.400	0.380	0.390	114,000	43,970	0.3857	0.308	0.308	0.316	0.300	0.308	144,317	0.3047	4.00%
2009-08-04	0	0.375	0.375	0.400	0.370	0.380	352,000	131,990	0.3750	0.296	0.296	0.316	0.292	0.300	445,609	0.2962	-3.85%
2009-08-03	0	0.390	0.375	0.390	0.390	0.390	2,000	780	0.3900	0.308	0.296	0.308	0.308	0.308	2,532	0.3081	0.00%
2009-07-31	0	0.390	0.355	0.390	0.350	0.390	50,000	19,340	0.3868	0.308	0.280	0.308	0.276	0.308	63,297	0.3055	4.00%
2009-07-30	0	0.375	0.375	0.390	0.360	0.375	274,000	100,390	0.3664	0.296	0.296	0.308	0.284	0.296	346,866	0.2894	4.17%
2009-07-29	0	0.360	0.350	0.360	0.350	0.360	50,000	17,680	0.3536	0.284	0.276	0.284	0.276	0.284	63,297	0.2793	0.00%
2009-07-28	0	0.360	0.360	0.370	0.360	0.360	200,000	72,000	0.3600	0.284	0.284	0.292	0.284	0.284	253,187	0.2844	0.00%
2009-07-27	0	0.360	0.345	0.370	0.360	0.370	50,000	18,020	0.3604	0.284	0.273	0.292	0.284	0.292	63,297	0.2847	0.00%
2009-07-24	0	0.360	0.360	0.370	0.360	0.360	172,666	62,146	0.3599	0.284	0.284	0.292	0.284	0.284	218,584	0.2843	0.00%
2009-07-23	0	0.360	0.350	0.360	0.350	0.360	94,000	33,700	0.3585	0.284	0.276	0.284	0.276	0.284	118,998	0.2832	-2.70%
2009-07-22	0	0.370	0.370	0.380	0.320	0.380	650,000	237,360	0.3652	0.292	0.292	0.300	0.253	0.300	822,858	0.2885	8.82%
2009-07-21	0	0.340	0.340	0.350	0.335	0.360	62,000	21,700	0.3500	0.269	0.269	0.276	0.265	0.284	78,488	0.2765	-1.45%
2009-07-20	0	0.345	0.340	0.345	0.320	0.350	134,000	45,600	0.3403	0.273	0.269	0.273	0.253	0.276	169,635	0.2688	-4.17%
2009-07-17	0	0.360	0.360	0.370	0.340	0.360	140,000	49,600	0.3543	0.284	0.284	0.292	0.269	0.284	177,231	0.2799	-2.70%
2009-07-16	0	0.370	0.350	0.370	0.370	0.370	50,000	18,500	0.3700	0.292	0.276	0.292	0.292	0.292	63,297	0.2923	-2.63%
2009-07-15	0	0.380	0.360	0.380	0.325	0.380	548,094	201,523	0.3677	0.300	0.284	0.300	0.257	0.300	693,852	0.2904	-5.00%
2009-07-14	0	0.400	0.380	0.400	0.345	0.400	1,980,800	744,718	0.3760	0.316	0.300	0.316	0.273	0.316	2,507,565	0.2970	15.94%
2009-07-13	0	0.345	0.300	0.345	0.345	0.390	762,000	264,170	0.3467	0.273	0.237	0.273	0.273	0.308	964,643	0.2739	11.29%
2009-07-10	0	0.310	0.310	0.340	0.310	0.310	98,000	30,380	0.3100	0.245	0.245	0.269	0.245	0.245	124,062	0.2449	-11.43%
2009-07-09	0	0.350	0.300	0.350	0.300	0.350	370,000	126,900	0.3430	0.276	0.237	0.276	0.237	0.276	468,396	0.2709	14.75%
2009-07-08	0	0.305	0.285	0.305	0.305	0.305	100,000	30,500	0.3050	0.241	0.225	0.241	0.241	0.241	126,594	0.2409	-3.17%
2009-07-07	0	0.315	0.315	0.340	0.315	0.350	50,000	16,450	0.3290	0.249	0.249	0.269	0.249	0.276	63,297	0.2599	8.62%
2009-07-06	0	0.290	0.290	0.330	0.290	0.320	50,000	15,160	0.3032	0.229	0.229	0.261	0.229	0.253	63,297	0.2395	0.00%
2009-07-03	0	0.290	0.285	0.330	0.290	0.290	50,000	14,500	0.2900	0.229	0.225	0.261	0.229	0.229	63,297	0.2291	3.57%
2009-07-02	0	0.280	0.280	0.345	0.280	0.300	60,000	17,800	0.2967	0.221	0.221	0.273	0.221	0.237	75,956	0.2343	-6.67%
2009-06-30	0	0.300	0.290	0.320	0.300	0.300	50,000	15,000	0.3000	0.237	0.229	0.253	0.237	0.237	63,297	0.2370	-1.64%
2009-06-29	0	0.305	0.305	0.320	0.300	0.305	120,000	36,100	0.3008	0.241	0.241	0.253	0.237	0.241	151,912	0.2376	-4.69%
2009-06-26	0	0.320	0.305	0.335	0.320	0.350	70,000	23,900	0.3414	0.253	0.241	0.265	0.253	0.276	88,615	0.2697	1.59%
2009-06-25	0	0.315	0.300	0.340	0.315	0.315	50,000	15,750	0.3150	0.249	0.237	0.269	0.249	0.249	63,297	0.2488	-1.56%
2009-06-24	0	0.320	0.300	0.320	0.320	0.320	52,000	16,640	0.3200	0.253	0.237	0.253	0.253	0.253	65,829	0.2528	6.67%
2009-06-23	0	0.300	0.290	0.310	0.300	0.300	100,000	30,000	0.3000	0.237	0.229	0.245	0.237	0.237	126,594	0.2370	-4.76%
2009-06-22	0	0.315	0.310	0.320	0.315	0.315	50,000	15,750	0.3150	0.249	0.245	0.253	0.249	0.249	63,297	0.2488	-1.56%
2009-06-19	0	0.320	0.310	0.320	0.310	0.320	50,000	15,960	0.3192	0.253	0.245	0.253	0.245	0.253	63,297	0.2521	-3.03%
2009-06-18	0	0.330	0.315	0.330	0.330	0.330	52,000	17,160	0.3300	0.261	0.249	0.261	0.261	0.261	65,829	0.2607	4.76%
2009-06-17	0	0.315	0.310	0.345	0.315	0.315	50,000	15,750	0.3150	0.249	0.245	0.273	0.249	0.249	63,297	0.2488	1.61%
2009-06-16	0	0.310	0.310	0.330	0.290	0.310	192,000	58,190	0.3031	0.245	0.245	0.261	0.229	0.245	243,060	0.2394	-4.62%
2009-06-15	0	0.325	0.300	0.325	0.320	0.325	50,000	16,070	0.3214	0.257	0.237	0.257	0.253	0.257	63,297	0.2539	-1.52%
2009-06-12	0	0.330	0.330	0.345	0.300	0.325	260,000	81,970	0.3153	0.261	0.261	0.273	0.237	0.257	329,143	0.2490	0.00%
2009-06-11	0	0.330	0.320	0.335	0.330	0.335	162,000	53,550	0.3306	0.261	0.253	0.265	0.261	0.265	205,082	0.2611	-1.49%
2009-06-10	0	0.335	0.325	0.335	0.325	0.340	346,000	114,690	0.3315	0.265	0.257	0.265	0.257	0.269	438,014	0.2618	-4.29%
2009-06-09	0	0.350	0.330	0.350	0.350	0.350	50,000	17,500	0.3500	0.276	0.261	0.276	0.276	0.276	63,297	0.2765	0.00%
2009-06-08	0	0.350	0.335	0.355	0.345	0.350	50,000	17,350	0.3470	0.276	0.265	0.280	0.273	0.276	63,297	0.2741	2.94%
2009-06-05	0	0.340	0.330	0.340	0.330	0.355	1,102,000	371,100	0.3368	0.269	0.261	0.269	0.261	0.280	1,395,061	0.2660	0.00%
2009-06-04	0	0.340	0.320	0.340	0.325	0.350	460,000	151,840	0.3301	0.269	0.253	0.269	0.257	0.276	582,330	0.2607	-2.86%
2009-06-03	0	0.350	0.335	0.350	0.325	0.350	90,000	30,200	0.3356	0.276	0.265	0.276	0.257	0.276	113,934	0.2651	7.69%
2009-06-02	0	0.325	0.325	0.345	0.305	0.325	50,000	16,050	0.3210	0.257	0.257	0.273	0.241	0.257	63,297	0.2536	-9.72%
2009-06-01	0	0.360	0.360	0.365	0.290	0.360	724,000	252,310	0.3485	0.284	0.284	0.288	0.229	0.284	916,537	0.2753	2.86%
2009-05-29	0	0.350	0.315	0.350	0.350	0.350	324,000	113,400	0.3500	0.276	0.249	0.276	0.276	0.276	410,163	0.2765	-1.41%
2009-05-27	0	0.355	0.350	0.355	0.350	0.355	176,000	61,910	0.3518	0.280	0.276	0.280	0.276	0.280	222,805	0.2779	1.43%
2009-05-26	0	0.350	0.320	0.350	0.320	0.350	312,000	102,440	0.3283	0.276	0.253	0.276	0.253	0.276	394,972	0.2594	0.00%
2009-05-25	0	0.350	0.350	0.365	0.345	0.350	128,000	44,700	0.3492	0.276	0.276	0.288	0.273	0.276	162,040	0.2759	-5.41%
2009-05-22	0	0.370	0.330	0.370	0.280	0.370	72,000	25,420	0.3531	0.292	0.261	0.292	0.221	0.292	91,147	0.2789	0.00%
2009-05-21	0	0.370	0.350	0.370	0.370	0.370	50,000	18,500	0.3700	0.292	0.276	0.292	0.292	0.292	63,297	0.2923	0.00%
2009-05-20	0	0.370	0.370	0.395	0.360	0.400	286,000	110,260	0.3855	0.292	0.292	0.312	0.284	0.316	362,058	0.3045	5.71%
2009-05-19	0	0.350	0.360	0.370	0.350	0.360	378,000	132,780	0.3513	0.276	0.284	0.292	0.276	0.284	478,524	0.2775	-7.89%
2009-05-18	0	0.380	0.345	0.380	0.380	0.380	120,000	47,600	0.3967	0.300	0.273	0.300	0.300	0.300	151,912	0.3133	-2.56%
2009-05-15	0	0.390	0.370	0.390	0.350	0.390	992,000	363,840	0.3668	0.308	0.292	0.308	0.276	0.308	1,255,808	0.2897	5.41%
2009-05-14	0	0.370	0.355	0.370	0.370	0.370	50,000	18,500	0.3700	0.292	0.280	0.292	0.292	0.292	63,297	0.2923	0.00%
2009-05-13	0	0.370	0.370	0.390	0.370	0.375	296,000	110,170	0.3722	0.292	0.292	0.308	0.292	0.296	374,717	0.2940	-5.13%
2009-05-12	0	0.390	0.370	0.400	0.380	0.390	168,000	65,380	0.3892	0.308	0.292	0.316	0.300	0.308	212,677	0.3074	8.33%
2009-05-11	0	0.360	0.355	0.380	0.325	0.430	182,000	70,430	0.3870	0.284	0.280	0.300	0.257	0.340	230,400	0.3057	-12.20%
2009-05-08	0	0.410	0.400	0.410	0.310	0.420	362,000	130,350	0.3601	0.324	0.316	0.324	0.245	0.332	458,269	0.2844	9.33%
2009-05-07	0	0.375	0.360	0.380	0.360	0.385	790,000	297,100	0.3761	0.296	0.284	0.300	0.284	0.304	1,000,089	0.2971	-14.77%
2009-05-06	0	0.440	0.440	0.455	0.440	0.500	4,299,200	2,004,254	0.4662	0.348	0.348	0.359	0.348	0.395	5,442,510	0.3683	0.00%
2009-05-05	0	0.440	0.430	0.440	0.300	0.450	2,272,000	807,860	0.3556	0.348	0.340	0.348	0.237	0.355	2,876,206	0.2809	100.00%
2009-05-04	0	0.220	0.220	0.305	0.185	0.185	2,000	370	0.1850	0.174	0.174	0.241	0.146	0.146	2,532	0.1461	-29.03%
2009-04-30	0	0.310	0.187	-	-	-	0	0	-	0.245	0.148	-	-	-	0	-	0.00%
2009-04-29	0	0.310	0.181	0.310	-	-	0	0	-	0.245	0.143	0.245	-	-	0	-	0.00%
2009-04-28	0	0.310	0.183	-	-	-	0	0	-	0.245	0.145	-	-	-	0	-	0.00%
2009-04-27	0	0.310	0.181	-	-	-	0	0	-	0.245	0.143	-	-	-	0	-	0.00%
2009-04-24	0	0.310	0.250	0.310	-	-	0	0	-	0.245	0.197	0.245	-	-	0	-	0.00%
2009-04-23	0	0.310	0.181	0.310	-	-	0	0	-	0.245	0.143	0.245	-	-	0	-	0.00%
2009-04-22	0	0.310	0.250	0.310	-	-	0	0	-	0.245	0.197	0.245	-	-	0	-	0.00%
2009-04-21	0	0.310	0.250	0.310	-	-	0	0	-	0.245	0.197	0.245	-	-	0	-	0.00%
2009-04-20	0	0.310	0.187	0.310	0.280	0.310	32,000	9,460	0.2956	0.245	0.148	0.245	0.221	0.245	40,510	0.2335	3.33%
2009-04-17	0	0.300	0.280	0.310	-	-	0	0	-	0.237	0.221	0.245	-	-	0	-	0.00%
2009-04-16	0	0.300	0.300	0.330	-	-	0	0	-	0.237	0.237	0.261	-	-	0	-	3.45%
2009-04-15	0	0.290	0.290	0.300	-	-	0	0	-	0.229	0.229	0.237	-	-	0	-	3.57%
2009-04-14	0	0.280	0.191	0.300	-	-	0	0	-	0.221	0.151	0.237	-	-	0	-	0.00%
2009-04-09	0	0.280	0.270	0.280	0.280	0.280	4,000	1,120	0.2800	0.221	0.213	0.221	0.221	0.221	5,064	0.2212	7.69%
2009-04-08	0	0.260	0.260	0.280	-	-	0	0	-	0.205	0.205	0.221	-	-	0	-	4.00%
2009-04-07	0	0.250	0.181	0.280	-	-	0	0	-	0.197	0.143	0.221	-	-	0	-	0.00%
2009-04-06	0	0.250	0.181	0.280	-	-	0	0	-	0.197	0.143	0.221	-	-	0	-	0.00%
2009-04-03	0	0.250	0.186	0.300	-	-	0	0	-	0.197	0.147	0.237	-	-	0	-	0.00%
2009-04-02	0	0.250	0.181	0.300	-	-	0	0	-	0.197	0.143	0.237	-	-	0	-	0.00%
2009-04-01	0	0.250	0.181	0.280	-	-	0	0	-	0.197	0.143	0.221	-	-	0	-	0.00%
2009-03-31	0	0.250	0.181	0.280	-	-	0	0	-	0.197	0.143	0.221	-	-	0	-	0.00%
2009-03-30	0	0.250	0.181	0.280	-	-	0	0	-	0.197	0.143	0.221	-	-	0	-	0.00%
2009-03-27	0	0.250	0.180	0.280	-	-	0	0	-	0.197	0.142	0.221	-	-	0	-	0.00%
2009-03-26	0	0.250	0.173	0.300	-	-	0	0	-	0.197	0.137	0.237	-	-	0	-	0.00%
2009-03-25	0	0.250	0.153	0.250	-	-	0	0	-	0.197	0.121	0.197	-	-	0	-	0.00%
2009-03-24	0	0.250	0.141	0.280	0.250	0.250	30,000	7,500	0.2500	0.197	0.111	0.221	0.197	0.197	37,978	0.1975	8.70%
2009-03-23	0	0.230	0.153	-	-	-	0	0	-	0.182	0.121	-	-	-	0	-	0.00%
2009-03-20	0	0.230	0.147	0.280	-	-	0	0	-	0.182	0.116	0.221	-	-	0	-	0.00%
2009-03-19	0	0.230	0.168	0.265	-	-	0	0	-	0.182	0.133	0.209	-	-	0	-	0.00%
2009-03-18	0	0.230	0.156	0.280	-	-	0	0	-	0.182	0.123	0.221	-	-	0	-	0.00%
2009-03-17	0	0.230	0.162	0.280	-	-	0	0	-	0.182	0.128	0.221	-	-	0	-	0.00%
2009-03-16	0	0.230	0.173	-	-	-	0	0	-	0.182	0.137	-	-	-	0	-	0.00%
2009-03-13	0	0.230	0.181	-	-	-	0	0	-	0.182	0.143	-	-	-	0	-	0.00%
2009-03-12	0	0.230	0.181	-	-	-	0	0	-	0.182	0.143	-	-	-	0	-	0.00%
2009-03-11	0	0.230	0.230	-	0.230	0.230	40,000	9,200	0.2300	0.182	0.182	-	0.182	0.182	50,637	0.1817	0.00%
2009-03-10	0	0.230	0.181	0.230	-	-	0	0	-	0.182	0.143	0.182	-	-	0	-	0.00%
2009-03-09	0	0.230	0.181	-	-	-	0	0	-	0.182	0.143	-	-	-	0	-	0.00%
2009-03-06	0	0.230	0.186	-	-	-	0	0	-	0.182	0.147	-	-	-	0	-	0.00%
2009-03-05	0	0.230	0.193	-	-	-	0	0	-	0.182	0.152	-	-	-	0	-	0.00%
2009-03-04	0	0.230	0.187	-	-	-	0	0	-	0.182	0.148	-	-	-	0	-	0.00%
2009-03-03	0	0.230	0.181	0.235	-	-	597	107	0.1792	0.182	0.143	0.186	-	-	756	0.1416	0.00%
2009-03-02	0	0.230	0.182	-	-	-	0	0	-	0.182	0.144	-	-	-	0	-	0.00%
2009-02-27	0	0.230	0.218	-	0.230	0.230	10,000	2,300	0.2300	0.182	0.172	-	0.182	0.182	12,659	0.1817	-8.00%
2009-02-26	0	0.250	0.188	-	-	-	0	0	-	0.197	0.149	-	-	-	0	-	0.00%
2009-02-25	0	0.250	0.186	-	-	-	0	0	-	0.197	0.147	-	-	-	0	-	0.00%
2009-02-24	0	0.250	0.181	-	-	-	0	0	-	0.197	0.143	-	-	-	0	-	0.00%
2009-02-23	0	0.250	0.181	-	-	-	0	0	-	0.197	0.143	-	-	-	0	-	0.00%
2009-02-20	0	0.250	0.181	-	-	-	0	0	-	0.197	0.143	-	-	-	0	-	0.00%
2009-02-19	0	0.250	0.181	-	-	-	0	0	-	0.197	0.143	-	-	-	0	-	0.00%
2009-02-18	0	0.250	0.150	-	-	-	0	0	-	0.197	0.118	-	-	-	0	-	0.00%
2009-02-17	0	0.250	0.150	-	-	-	0	0	-	0.197	0.118	-	-	-	0	-	0.00%
2009-02-16	0	0.250	0.210	-	-	-	0	0	-	0.197	0.166	-	-	-	0	-	0.00%
2009-02-13	0	0.250	0.189	-	-	-	0	0	-	0.197	0.149	-	-	-	0	-	0.00%
2009-02-12	0	0.250	0.230	-	0.248	0.250	50,000	12,436	0.2487	0.197	0.182	-	0.196	0.197	63,297	0.1965	0.81%
2009-02-11	0	0.248	0.212	0.248	-	-	0	0	-	0.196	0.167	0.196	-	-	0	-	-0.80%
2009-02-10	0	0.250	0.210	0.250	-	-	0	0	-	0.197	0.166	0.197	-	-	0	-	-3.85%
2009-02-09	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-02-06	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-02-05	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-02-04	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-02-03	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-02-02	0	0.260	0.223	0.260	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2009-01-30	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-01-29	0	0.260	0.222	0.260	-	-	0	0	-	0.205	0.175	0.205	-	-	0	-	0.00%
2009-01-23	0	0.260	0.215	0.260	-	-	0	0	-	0.205	0.170	0.205	-	-	0	-	0.00%
2009-01-22	0	0.260	0.220	0.260	-	-	0	0	-	0.205	0.174	0.205	-	-	0	-	0.00%
2009-01-21	0	0.260	0.220	0.260	0.230	0.260	18,000	4,400	0.2444	0.205	0.174	0.205	0.182	0.205	22,787	0.1931	0.00%
2009-01-20	0	0.260	0.215	0.260	0.200	0.260	70,000	15,000	0.2143	0.205	0.170	0.205	0.158	0.205	88,615	0.1693	0.00%
2009-01-19	0	0.260	0.200	0.260	-	-	0	0	-	0.205	0.158	0.205	-	-	0	-	0.00%
2009-01-16	0	0.260	0.200	0.260	-	-	0	0	-	0.205	0.158	0.205	-	-	0	-	0.00%
2009-01-15	0	0.260	0.225	0.275	-	-	0	0	-	0.205	0.178	0.217	-	-	0	-	0.00%
2009-01-14	0	0.260	0.210	0.260	0.250	0.260	30,000	7,600	0.2533	0.205	0.166	0.205	0.197	0.205	37,978	0.2001	0.00%
2009-01-13	0	0.260	0.200	0.260	-	-	0	0	-	0.205	0.158	0.205	-	-	0	-	0.00%
2009-01-12	0	0.260	0.200	0.260	0.260	0.260	30,000	7,800	0.2600	0.205	0.158	0.205	0.205	0.205	37,978	0.2054	4.00%
2009-01-09	0	0.250	0.242	0.260	0.250	0.250	60,000	15,000	0.2500	0.197	0.191	0.205	0.197	0.197	75,956	0.1975	-13.79%
2009-01-08	0	0.290	0.160	0.300	-	-	0	0	-	0.229	0.126	0.237	-	-	0	-	0.00%
2009-01-07	0	0.290	0.187	0.350	-	-	0	0	-	0.229	0.148	0.276	-	-	0	-	0.00%
2009-01-06	0	0.290	0.250	0.290	0.290	0.290	40,000	11,600	0.2900	0.229	0.197	0.229	0.229	0.229	50,637	0.2291	5.45%
2009-01-05	0	0.275	0.236	0.320	-	-	0	0	-	0.217	0.186	0.253	-	-	0	-	0.00%
2009-01-02	0	0.275	0.275	-	0.260	0.270	402,000	106,450	0.2648	0.217	0.217	-	0.205	0.213	508,906	0.2092	5.77%
2008-12-31	0	0.260	0.154	0.260	-	-	0	0	-	0.205	0.122	0.205	-	-	0	-	0.00%
2008-12-30	0	0.260	0.150	0.260	-	-	0	0	-	0.205	0.118	0.205	-	-	0	-	0.00%
2008-12-29	0	0.260	0.156	0.260	0.260	0.260	220,000	57,200	0.2600	0.205	0.123	0.205	0.205	0.205	278,506	0.2054	4.00%
2008-12-24	0	0.250	0.165	0.250	-	-	0	0	-	0.197	0.130	0.197	-	-	0	-	-3.85%
2008-12-23	0	0.260	0.161	-	-	-	0	0	-	0.205	0.127	-	-	-	0	-	0.00%
2008-12-22	0	0.260	0.176	-	-	-	0	0	-	0.205	0.139	-	-	-	0	-	0.00%
2008-12-19	0	0.260	0.163	0.270	-	-	0	0	-	0.205	0.129	0.213	-	-	0	-	0.00%
2008-12-18	0	0.260	0.250	0.280	-	-	0	0	-	0.205	0.197	0.221	-	-	0	-	0.00%
2008-12-17	0	0.260	0.250	0.265	-	-	0	0	-	0.205	0.197	0.209	-	-	0	-	0.00%
2008-12-16	0	0.260	0.154	0.260	0.260	0.260	10,000	2,600	0.2600	0.205	0.122	0.205	0.205	0.205	12,659	0.2054	-1.89%
2008-12-15	0	0.265	0.265	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	1.15%
2008-12-12	0	0.265	0.200	0.265	-	-	0	0	-	0.207	0.156	0.207	-	-	0	-	0.00%
2008-12-11	0	0.265	0.248	0.265	0.265	0.265	10,000	2,650	0.2650	0.207	0.194	0.207	0.207	0.207	12,804	0.2070	1.92%
2008-12-10	0	0.260	0.249	0.265	-	-	0	0	-	0.203	0.194	0.207	-	-	0	-	0.00%
2008-12-09	0	0.260	0.250	0.260	-	-	0	0	-	0.203	0.195	0.203	-	-	0	-	0.00%
2008-12-08	0	0.260	0.247	0.280	0.243	0.260	694,000	174,446	0.2514	0.203	0.193	0.219	0.190	0.203	888,619	0.1963	4.00%
2008-12-05	0	0.250	0.240	0.250	0.250	0.250	10,000	2,500	0.2500	0.195	0.187	0.195	0.195	0.195	12,804	0.1952	1.63%
2008-12-04	0	0.246	0.246	0.260	0.246	0.250	196,000	48,816	0.2491	0.192	0.192	0.203	0.192	0.195	250,964	0.1945	-10.55%
2008-12-03	0	0.275	0.199	0.275	0.275	0.275	10,000	2,750	0.2750	0.215	0.155	0.215	0.215	0.215	12,804	0.2148	0.00%
2008-12-02	0	0.275	0.250	0.275	0.275	0.280	40,000	11,150	0.2788	0.215	0.195	0.215	0.215	0.219	51,217	0.2177	14.58%
2008-12-01	0	0.240	0.182	0.280	-	-	0	0	-	0.187	0.142	0.219	-	-	0	-	0.00%
2008-11-28	0	0.240	0.225	0.270	0.240	0.240	50,000	12,000	0.2400	0.187	0.176	0.211	0.187	0.187	64,022	0.1874	-14.29%
2008-11-27	0	0.280	0.164	-	-	-	0	0	-	0.219	0.128	-	-	-	0	-	0.00%
2008-11-26	0	0.280	0.186	-	-	-	0	0	-	0.219	0.145	-	-	-	0	-	0.00%
2008-11-25	0	0.280	0.150	-	-	-	0	0	-	0.219	0.117	-	-	-	0	-	0.00%
2008-11-24	0	0.280	0.156	0.300	-	-	0	0	-	0.219	0.122	0.234	-	-	0	-	0.00%
2008-11-21	0	0.280	0.156	-	-	-	0	0	-	0.219	0.122	-	-	-	0	-	0.00%
2008-11-20	0	0.280	0.159	-	-	-	0	0	-	0.219	0.124	-	-	-	0	-	0.00%
2008-11-19	0	0.280	0.154	-	-	-	0	0	-	0.219	0.120	-	-	-	0	-	0.00%
2008-11-18	0	0.280	0.158	-	-	-	0	0	-	0.219	0.123	-	-	-	0	-	0.00%
2008-11-17	0	0.280	0.157	0.280	-	-	0	0	-	0.219	0.123	0.219	-	-	0	-	0.00%
2008-11-14	0	0.280	0.153	-	-	-	0	0	-	0.219	0.119	-	-	-	0	-	0.00%
2008-11-13	0	0.280	0.160	-	-	-	0	0	-	0.219	0.125	-	-	-	0	-	0.00%
2008-11-12	0	0.280	0.182	-	-	-	0	0	-	0.219	0.142	-	-	-	0	-	0.00%
2008-11-11	0	0.280	0.180	0.280	-	-	0	0	-	0.219	0.141	0.219	-	-	0	-	0.00%
2008-11-10	0	0.280	0.153	0.320	-	-	0	0	-	0.219	0.119	0.250	-	-	0	-	0.00%
2008-11-07	0	0.280	0.151	-	-	-	0	0	-	0.219	0.118	-	-	-	0	-	0.00%
2008-11-06	0	0.280	0.188	0.320	-	-	0	0	-	0.219	0.147	0.250	-	-	0	-	0.00%
2008-11-05	0	0.280	0.153	0.280	0.280	0.280	100,000	28,000	0.2800	0.219	0.119	0.219	0.219	0.219	128,043	0.2187	-6.67%
2008-11-04	0	0.300	0.174	0.320	-	-	0	0	-	0.234	0.136	0.250	-	-	0	-	0.00%
2008-11-03	0	0.300	0.181	0.300	-	-	0	0	-	0.234	0.141	0.234	-	-	0	-	0.00%
2008-10-31	0	0.300	0.168	0.300	-	-	0	0	-	0.234	0.131	0.234	-	-	0	-	-4.76%
2008-10-30	0	0.315	0.165	0.315	-	-	0	0	-	0.246	0.129	0.246	-	-	0	-	0.00%
2008-10-29	0	0.315	0.200	0.315	-	-	0	0	-	0.246	0.156	0.246	-	-	0	-	0.00%
2008-10-28	0	0.315	0.156	0.315	-	-	0	0	-	0.246	0.122	0.246	-	-	0	-	-1.56%
2008-10-27	0	0.320	0.250	0.320	0.150	0.325	100,000	28,450	0.2845	0.250	0.195	0.250	0.117	0.254	128,043	0.2222	-1.54%
2008-10-24	0	0.325	0.310	0.330	0.310	0.325	58,000	18,700	0.3224	0.254	0.242	0.258	0.242	0.254	74,265	0.2518	-1.52%
2008-10-23	0	0.330	0.320	0.330	-	-	0	0	-	0.258	0.250	0.258	-	-	0	-	0.00%
2008-10-22	0	0.330	0.310	0.330	0.310	0.330	40,000	13,000	0.3250	0.258	0.242	0.258	0.242	0.258	51,217	0.2538	3.13%
2008-10-21	0	0.320	0.310	0.320	0.320	0.340	50,000	16,380	0.3276	0.250	0.242	0.250	0.250	0.266	64,022	0.2559	-5.88%
2008-10-20	0	0.340	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2008-10-17	0	0.340	0.330	0.340	0.340	0.350	16,000	5,540	0.3463	0.266	0.258	0.266	0.266	0.273	20,487	0.2704	-2.86%
2008-10-16	0	0.350	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2008-10-15	0	0.350	0.340	0.350	0.330	0.350	18,000	6,180	0.3433	0.273	0.266	0.273	0.258	0.273	23,048	0.2681	2.94%
2008-10-14	0	0.340	0.340	0.400	0.250	0.350	36,000	12,040	0.3344	0.266	0.266	0.312	0.195	0.273	46,096	0.2612	88.89%
2008-10-13	0	0.180	0.250	0.350	0.150	0.150	6,000	900	0.1500	0.141	0.195	0.273	0.117	0.117	7,683	0.1171	-48.57%
2008-10-10	0	0.350	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2008-10-09	0	0.350	0.220	0.380	-	-	0	0	-	0.273	0.172	0.297	-	-	0	-	0.00%
2008-10-08	0	0.350	0.210	0.350	-	-	0	0	-	0.273	0.164	0.273	-	-	0	-	0.00%
2008-10-06	0	0.350	0.260	0.430	-	-	0	0	-	0.273	0.203	0.336	-	-	0	-	0.00%
2008-10-03	0	0.350	0.265	0.450	-	-	0	0	-	0.273	0.207	0.351	-	-	0	-	0.00%
2008-10-02	0	0.350	0.280	0.400	-	-	0	0	-	0.273	0.219	0.312	-	-	0	-	0.00%
2008-09-30	0	0.350	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2008-09-29	0	0.350	0.270	0.450	-	-	0	0	-	0.273	0.211	0.351	-	-	0	-	0.00%
2008-09-26	0	0.350	0.350	0.450	-	-	0	0	-	0.273	0.273	0.351	-	-	0	-	0.00%
2008-09-25	0	0.350	0.350	0.360	0.280	0.340	12,000	3,960	0.3300	0.273	0.273	0.281	0.219	0.266	15,365	0.2577	0.00%
2008-09-24	0	0.350	0.260	0.455	-	-	0	0	-	0.273	0.203	0.355	-	-	0	-	0.00%
2008-09-23	0	0.350	0.265	0.370	-	-	0	0	-	0.273	0.207	0.289	-	-	0	-	0.00%
2008-09-22	0	0.350	0.285	0.420	-	-	0	0	-	0.273	0.223	0.328	-	-	0	-	0.00%
2008-09-19	0	0.350	0.350	0.390	-	-	0	0	-	0.273	0.273	0.305	-	-	0	-	0.00%
2008-09-18	0	0.350	0.350	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
2008-09-17	0	0.350	0.350	0.420	0.305	0.320	226,000	70,930	0.3138	0.273	0.273	0.328	0.238	0.250	289,377	0.2451	-7.89%
2008-09-16	0	0.380	0.310	0.430	-	-	0	0	-	0.297	0.242	0.336	-	-	0	-	0.00%
2008-09-12	0	0.380	0.305	0.430	-	-	0	0	-	0.297	0.238	0.336	-	-	0	-	0.00%
2008-09-11	0	0.380	0.315	0.430	-	-	0	0	-	0.297	0.246	0.336	-	-	0	-	0.00%
2008-09-10	0	0.380	0.325	0.430	-	-	0	0	-	0.297	0.254	0.336	-	-	0	-	0.00%
2008-09-09	0	0.380	0.325	0.400	-	-	0	0	-	0.297	0.254	0.312	-	-	0	-	0.00%
2008-09-08	0	0.380	0.315	0.430	-	-	0	0	-	0.297	0.246	0.336	-	-	0	-	0.00%
2008-09-05	0	0.380	0.310	0.430	-	-	0	0	-	0.297	0.242	0.336	-	-	0	-	0.00%
2008-09-04	0	0.380	0.310	0.425	-	-	0	0	-	0.297	0.242	0.332	-	-	0	-	0.00%
2008-09-03	0	0.380	0.360	0.430	-	-	0	0	-	0.297	0.281	0.336	-	-	0	-	0.00%
2008-09-02	0	0.380	0.315	0.430	0.380	0.380	100,000	38,000	0.3800	0.297	0.246	0.336	0.297	0.297	128,043	0.2968	-2.56%
2008-09-01	0	0.390	0.360	0.430	-	-	0	0	-	0.305	0.281	0.336	-	-	0	-	0.00%
2008-08-29	0	0.390	0.325	0.430	-	-	0	0	-	0.305	0.254	0.336	-	-	0	-	0.00%
2008-08-28	0	0.390	0.400	0.420	-	-	0	0	-	0.305	0.312	0.328	-	-	0	-	0.00%
2008-08-27	0	0.390	0.390	0.430	0.390	0.390	16,000	6,240	0.3900	0.305	0.305	0.336	0.305	0.305	20,487	0.3046	23.81%
2008-08-26	0	0.315	0.305	0.410	0.315	0.315	2,000	630	0.3150	0.246	0.238	0.320	0.246	0.246	2,561	0.2460	-23.17%
2008-08-25	0	0.410	0.410	0.430	-	-	0	0	-	0.320	0.320	0.336	-	-	0	-	7.89%
2008-08-21	0	0.380	0.380	0.430	0.330	0.375	134,000	47,200	0.3522	0.297	0.297	0.336	0.258	0.293	171,578	0.2751	22.58%
2008-08-20	0	0.310	0.310	0.430	0.310	0.310	2,000	620	0.3100	0.242	0.242	0.336	0.242	0.242	2,561	0.2421	-27.49%
2008-08-19	0	0.430	0.305	0.430	-	-	0	0	-	0.334	0.237	0.334	-	-	0	-	0.00%
2008-08-18	0	0.430	0.380	0.430	-	-	0	0	-	0.334	0.295	0.334	-	-	0	-	0.00%
2008-08-15	0	0.430	0.325	0.430	-	-	0	0	-	0.334	0.252	0.334	-	-	0	-	0.00%
2008-08-14	0	0.430	0.365	0.430	-	-	0	0	-	0.334	0.283	0.334	-	-	0	-	0.00%
2008-08-13	0	0.430	0.370	0.430	-	-	0	0	-	0.334	0.287	0.334	-	-	0	-	0.00%
2008-08-12	0	0.430	0.390	0.430	-	-	0	0	-	0.334	0.303	0.334	-	-	0	-	0.00%
2008-08-11	0	0.430	0.380	0.450	0.385	0.445	40,000	16,470	0.4118	0.334	0.295	0.349	0.299	0.346	51,517	0.3197	-2.27%
2008-08-08	0	0.440	0.355	0.440	0.440	0.440	2,000	880	0.4400	0.342	0.276	0.342	0.342	0.342	2,576	0.3416	0.00%
2008-08-07	0	0.440	0.430	0.450	0.440	0.440	18,000	7,920	0.4400	0.342	0.334	0.349	0.342	0.342	23,183	0.3416	2.33%
2008-08-05	0	0.430	0.390	0.450	0.430	0.430	44,000	18,920	0.4300	0.334	0.303	0.349	0.334	0.334	56,668	0.3339	1.18%
2008-08-04	0	0.425	0.390	0.425	0.390	0.460	564,000	234,030	0.4149	0.330	0.303	0.330	0.303	0.357	726,386	0.3222	-6.59%
2008-08-01	0	0.455	0.420	0.455	0.445	0.460	178,000	79,950	0.4492	0.353	0.326	0.353	0.346	0.357	229,250	0.3487	-1.09%
2008-07-31	0	0.460	0.425	0.460	0.320	0.480	540,000	216,910	0.4017	0.357	0.330	0.357	0.248	0.373	695,476	0.3119	-5.15%
2008-07-30	0	0.485	0.455	0.495	0.450	0.495	80,000	36,680	0.4585	0.377	0.353	0.384	0.349	0.384	103,034	0.3560	-1.02%
2008-07-29	0	0.490	0.500	0.550	0.400	0.500	272,000	118,600	0.4360	0.380	0.388	0.427	0.311	0.388	350,314	0.3386	-2.00%
2008-07-28	0	0.500	0.500	0.650	-	-	100,000	45,000	0.4500	0.388	0.388	0.505	-	-	128,792	0.3494	0.00%
2008-07-25	0	0.500	0.500	0.600	-	-	0	0	-	0.388	0.388	0.466	-	-	0	-	0.00%
2008-07-24	0	0.500	0.500	0.600	-	-	0	0	-	0.388	0.388	0.466	-	-	0	-	0.00%
2008-07-23	0	0.500	0.500	0.650	-	-	0	0	-	0.388	0.388	0.505	-	-	0	-	0.00%
2008-07-22	0	0.500	0.500	0.550	0.500	0.500	10,000	5,000	0.5000	0.388	0.388	0.427	0.388	0.388	12,879	0.3882	0.00%
2008-07-21	0	0.500	0.500	0.550	-	-	0	0	-	0.388	0.388	0.427	-	-	0	-	0.00%
2008-07-18	0	0.500	0.500	0.550	0.500	0.500	20,000	10,000	0.5000	0.388	0.388	0.427	0.388	0.388	25,758	0.3882	-1.96%
2008-07-17	0	0.510	0.500	0.550	-	-	0	0	-	0.396	0.388	0.427	-	-	0	-	0.00%
2008-07-16	0	0.510	0.500	0.700	-	-	0	0	-	0.396	0.388	0.544	-	-	0	-	0.00%
2008-07-15	0	0.510	0.500	0.600	-	-	0	0	-	0.396	0.388	0.466	-	-	0	-	0.00%
2008-07-14	0	0.510	0.500	0.600	-	-	20,000	10,200	0.5100	0.396	0.388	0.466	-	-	25,758	0.3960	0.00%
2008-07-11	0	0.510	0.500	0.600	-	-	0	0	-	0.396	0.388	0.466	-	-	0	-	0.00%
2008-07-10	0	0.510	0.500	0.600	-	-	0	0	-	0.396	0.388	0.466	-	-	0	-	0.00%
2008-07-09	0	0.510	0.510	0.600	0.500	0.500	2,000	1,000	0.5000	0.396	0.396	0.466	0.388	0.388	2,576	0.3882	-1.92%
2008-07-08	0	0.520	0.500	0.600	-	-	0	0	-	0.404	0.388	0.466	-	-	0	-	0.00%
2008-07-07	0	0.520	0.500	0.600	-	-	0	0	-	0.404	0.388	0.466	-	-	0	-	0.00%
2008-07-04	0	0.520	0.500	0.600	-	-	0	0	-	0.404	0.388	0.466	-	-	0	-	0.00%
2008-07-03	0	0.520	0.500	0.720	-	-	0	0	-	0.404	0.388	0.559	-	-	0	-	0.00%
2008-07-02	0	0.520	0.500	0.550	-	-	0	0	-	0.404	0.388	0.427	-	-	0	-	0.00%
2008-06-30	0	0.520	0.500	0.550	-	-	0	0	-	0.404	0.388	0.427	-	-	0	-	0.00%
2008-06-27	0	0.520	0.500	0.550	-	-	0	0	-	0.404	0.388	0.427	-	-	0	-	0.00%
2008-06-26	0	0.520	0.500	0.600	-	-	0	0	-	0.404	0.388	0.466	-	-	0	-	0.00%
2008-06-25	0	0.520	0.500	0.720	0.520	0.520	20,000	10,400	0.5200	0.404	0.388	0.559	0.404	0.404	25,758	0.4038	0.00%
2008-06-24	0	0.520	0.500	0.720	-	-	0	0	-	0.404	0.388	0.559	-	-	0	-	0.00%
2008-06-23	0	0.520	0.520	0.700	0.520	0.520	72,000	37,440	0.5200	0.404	0.404	0.544	0.404	0.404	92,730	0.4038	0.00%
2008-06-20	0	0.520	0.510	0.530	-	-	0	0	-	0.404	0.396	0.412	-	-	0	-	0.00%
2008-06-19	0	0.520	0.500	0.530	-	-	0	0	-	0.404	0.388	0.412	-	-	0	-	0.00%
2008-06-18	0	0.520	0.520	0.550	-	-	0	0	-	0.404	0.404	0.427	-	-	0	-	1.96%
2008-06-17	0	0.510	0.500	0.700	0.500	0.510	46,400	23,492	0.5063	0.396	0.388	0.544	0.388	0.396	59,759	0.3931	2.00%
2008-06-16	0	0.500	0.500	0.520	0.420	0.500	137,200	67,128	0.4893	0.388	0.388	0.404	0.326	0.388	176,702	0.3799	0.00%
2008-06-13	0	0.500	0.495	0.800	0.500	0.500	10,000	5,000	0.5000	0.388	0.384	0.621	0.388	0.388	12,879	0.3882	0.00%
2008-06-12	0	0.500	0.500	0.690	0.500	0.500	56,000	28,000	0.5000	0.388	0.388	0.536	0.388	0.388	72,123	0.3882	0.00%
2008-06-11	0	0.500	0.500	0.700	-	-	0	0	-	0.388	0.388	0.544	-	-	0	-	0.00%
2008-06-10	0	0.500	0.495	0.500	-	-	0	0	-	0.388	0.384	0.388	-	-	0	-	0.00%
2008-06-06	0	0.500	0.500	0.550	0.500	0.500	80,000	40,000	0.5000	0.388	0.388	0.427	0.388	0.388	103,034	0.3882	0.00%
2008-06-05	0	0.500	0.500	0.550	0.500	0.500	20,000	10,000	0.5000	0.388	0.388	0.427	0.388	0.388	25,758	0.3882	0.00%
2008-06-04	0	0.500	0.500	0.550	-	-	0	0	-	0.388	0.388	0.427	-	-	0	-	0.00%
2008-06-03	0	0.500	0.495	0.500	-	-	0	0	-	0.388	0.384	0.388	-	-	0	-	0.00%
2008-06-02	0	0.500	0.495	0.500	-	-	0	0	-	0.388	0.384	0.388	-	-	0	-	0.00%
2008-05-30	0	0.500	0.495	0.590	0.450	0.500	18,000	8,600	0.4778	0.388	0.384	0.458	0.349	0.388	23,183	0.3710	-1.96%
2008-05-29	0	0.510	0.500	0.590	-	-	0	0	-	0.396	0.388	0.458	-	-	0	-	0.00%
2008-05-28	0	0.510	0.500	0.650	-	-	0	0	-	0.396	0.388	0.505	-	-	0	-	0.00%
2008-05-27	0	0.510	0.500	0.650	-	-	0	0	-	0.396	0.388	0.505	-	-	0	-	0.00%
2008-05-26	0	0.510	0.500	0.540	-	-	0	0	-	0.396	0.388	0.419	-	-	0	-	0.00%
2008-05-23	0	0.510	0.510	0.580	0.510	0.510	20,000	10,200	0.5100	0.396	0.396	0.450	0.396	0.396	25,758	0.3960	0.00%
2008-05-22	0	0.510	0.510	0.550	0.510	0.520	86,000	44,260	0.5147	0.396	0.396	0.427	0.396	0.404	110,761	0.3996	-7.27%
2008-05-21	0	0.550	0.500	0.550	0.550	0.550	14,000	7,700	0.5500	0.427	0.388	0.427	0.427	0.427	18,031	0.4270	0.00%
2008-05-20	0	0.550	0.510	0.600	0.550	0.550	56,000	30,800	0.5500	0.427	0.396	0.466	0.427	0.427	72,123	0.4270	10.00%
2008-05-19	0	0.500	0.500	0.520	0.475	0.510	116,000	57,420	0.4950	0.388	0.388	0.404	0.369	0.396	149,399	0.3843	5.26%
2008-05-16	0	0.475	0.450	0.475	0.475	0.540	72,000	37,970	0.5274	0.369	0.349	0.369	0.369	0.419	92,730	0.4095	-6.86%
2008-05-15	0	0.510	0.510	0.520	0.465	0.500	4,000	1,930	0.4825	0.396	0.396	0.404	0.361	0.388	5,152	0.3746	2.00%
2008-05-14	0	0.500	0.500	0.600	0.475	0.600	16,000	8,970	0.5606	0.388	0.388	0.466	0.369	0.466	20,607	0.4353	-1.96%
2008-05-13	0	0.510	0.500	0.600	0.510	0.510	20,000	10,200	0.5100	0.396	0.388	0.466	0.396	0.396	25,758	0.3960	0.00%
2008-05-09	0	0.510	0.510	0.520	-	-	0	0	-	0.396	0.396	0.404	-	-	0	-	0.00%
2008-05-08	0	0.510	0.510	0.570	-	-	0	0	-	0.396	0.396	0.443	-	-	0	-	2.00%
2008-05-07	0	0.500	0.500	0.570	-	-	0	0	-	0.388	0.388	0.443	-	-	0	-	0.00%
2008-05-06	0	0.500	0.500	0.680	0.500	0.500	200,000	100,000	0.5000	0.388	0.388	0.528	0.388	0.388	257,584	0.3882	-3.85%
2008-05-05	0	0.520	0.510	0.550	-	-	0	0	-	0.404	0.396	0.427	-	-	0	-	0.00%
2008-05-02	0	0.520	0.500	0.570	0.520	0.520	60,000	31,200	0.5200	0.404	0.388	0.443	0.404	0.404	77,275	0.4038	0.00%
2008-04-30	0	0.520	0.500	0.560	0.520	0.520	20,000	10,400	0.5200	0.404	0.388	0.435	0.404	0.404	25,758	0.4038	13.04%
2008-04-29	0	0.460	0.460	0.590	0.460	0.460	2,000	920	0.4600	0.357	0.357	0.458	0.357	0.357	2,576	0.3572	-16.36%
2008-04-28	0	0.550	0.500	0.730	0.450	0.550	14,000	7,300	0.5214	0.427	0.388	0.567	0.349	0.427	18,031	0.4049	10.00%
2008-04-25	0	0.500	0.490	0.500	0.450	0.500	110,000	53,100	0.4827	0.388	0.380	0.388	0.349	0.388	141,671	0.3748	0.00%
2008-04-24	0	0.500	0.490	0.500	-	-	0	0	-	0.388	0.380	0.388	-	-	0	-	0.00%
2008-04-23	0	0.500	0.500	0.550	0.500	0.500	2,000	1,000	0.5000	0.388	0.388	0.427	0.388	0.388	2,576	0.3882	0.00%
2008-04-22	0	0.500	0.490	0.500	-	-	0	0	-	0.388	0.380	0.388	-	-	0	-	0.00%
2008-04-21	0	0.500	0.455	0.550	-	-	0	0	-	0.388	0.353	0.427	-	-	0	-	0.00%
2008-04-18	0	0.500	0.500	0.550	0.450	0.450	6,000	2,700	0.4500	0.388	0.388	0.427	0.349	0.349	7,728	0.3494	0.00%
2008-04-17	0	0.500	0.450	0.550	-	-	10,000	5,000	0.5000	0.388	0.349	0.427	-	-	12,879	0.3882	0.00%
2008-04-16	0	0.500	0.450	0.540	-	-	0	0	-	0.388	0.349	0.419	-	-	0	-	0.00%
2008-04-15	0	0.500	0.420	0.500	-	-	0	0	-	0.388	0.326	0.388	-	-	0	-	0.00%
2008-04-14	0	0.500	0.450	0.560	-	-	0	0	-	0.388	0.349	0.435	-	-	0	-	0.00%
2008-04-11	0	0.500	0.430	0.500	0.425	0.600	62,000	33,850	0.5460	0.388	0.334	0.388	0.330	0.466	79,851	0.4239	0.00%
2008-04-10	0	0.500	-	0.590	-	-	0	0	-	0.388	-	0.458	-	-	0	-	0.00%
2008-04-09	0	0.500	0.500	0.550	0.500	0.510	34,000	17,280	0.5082	0.388	0.388	0.427	0.388	0.396	43,789	0.3946	-1.96%
2008-04-08	0	0.510	0.490	0.530	0.470	0.510	4,000	1,960	0.4900	0.396	0.380	0.412	0.365	0.396	5,152	0.3805	18.60%
2008-04-07	0	0.430	0.430	0.540	0.430	0.430	2,000	860	0.4300	0.334	0.334	0.419	0.334	0.334	2,576	0.3339	-20.37%
2008-04-03	0	0.540	-	0.540	0.540	0.540	10,000	5,400	0.5400	0.419	-	0.419	0.419	0.419	12,879	0.4193	3.85%
2008-04-02	0	0.520	0.400	0.540	-	-	0	0	-	0.404	0.311	0.419	-	-	0	-	0.00%
2008-04-01	0	0.520	0.500	0.570	0.520	0.520	2,000	1,040	0.5200	0.404	0.388	0.443	0.404	0.404	2,576	0.4038	23.81%
2008-03-31	0	0.420	0.420	0.590	0.400	0.400	2,000	800	0.4000	0.326	0.326	0.458	0.311	0.311	2,576	0.3106	-16.00%
2008-03-28	0	0.500	0.450	0.530	-	-	2,000	900	0.4500	0.388	0.349	0.412	-	-	2,576	0.3494	0.00%
2008-03-27	0	0.500	0.500	0.530	-	-	0	0	-	0.388	0.388	0.412	-	-	0	-	0.00%
2008-03-26	0	0.500	0.500	0.530	0.500	0.500	124,000	62,000	0.5000	0.388	0.388	0.412	0.388	0.388	159,702	0.3882	0.00%
2008-03-25	0	0.500	0.430	0.530	0.500	0.500	100,000	50,000	0.5000	0.388	0.334	0.412	0.388	0.388	128,792	0.3882	0.00%
2008-03-20	0	0.500	0.500	0.520	0.500	0.500	28,000	14,000	0.5000	0.388	0.388	0.404	0.388	0.388	36,062	0.3882	-7.41%
2008-03-19	0	0.540	0.500	0.540	0.540	0.540	20,000	10,800	0.5400	0.419	0.388	0.419	0.419	0.419	25,758	0.4193	3.85%
2008-03-18	0	0.520	0.445	0.520	-	-	0	0	-	0.404	0.346	0.404	-	-	0	-	0.00%
2008-03-17	0	0.520	0.400	0.520	0.520	0.550	40,000	21,400	0.5350	0.404	0.311	0.404	0.404	0.427	51,517	0.4154	4.00%
2008-03-14	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.388	0.388	0.419	0.388	0.388	2,576	0.3882	-7.41%
2008-03-13	0	0.540	0.500	0.540	-	-	0	0	-	0.419	0.388	0.419	-	-	0	-	0.00%
2008-03-12	0	0.540	0.510	0.540	0.540	0.540	26,000	14,040	0.5400	0.419	0.396	0.419	0.419	0.419	33,486	0.4193	5.88%
2008-03-11	0	0.510	0.510	0.540	0.500	0.520	70,000	35,400	0.5057	0.396	0.396	0.419	0.388	0.404	90,154	0.3927	2.00%
2008-03-10	0	0.500	0.500	0.550	-	-	0	0	-	0.388	0.388	0.427	-	-	0	-	0.00%
2008-03-07	0	0.500	0.500	0.570	0.500	0.500	40,000	20,000	0.5000	0.388	0.388	0.443	0.388	0.388	51,517	0.3882	-3.85%
2008-03-06	0	0.520	0.520	0.600	-	-	0	0	-	0.404	0.404	0.466	-	-	0	-	0.00%
2008-03-05	0	0.520	0.520	0.600	-	-	0	0	-	0.404	0.404	0.466	-	-	0	-	4.00%
2008-03-04	0	0.500	0.500	0.600	0.500	0.500	2,000	1,000	0.5000	0.388	0.388	0.466	0.388	0.388	2,576	0.3882	-10.71%
2008-03-03	0	0.560	0.560	0.610	-	-	0	0	-	0.435	0.435	0.474	-	-	0	-	0.00%
2008-02-29	0	0.560	0.550	0.600	0.560	0.560	10,000	5,600	0.5600	0.435	0.427	0.466	0.435	0.435	12,879	0.4348	0.00%
2008-02-28	0	0.560	0.550	0.590	-	-	0	0	-	0.435	0.427	0.458	-	-	0	-	0.00%
2008-02-27	0	0.560	0.550	0.580	0.560	0.560	51,080	28,605	0.5600	0.435	0.427	0.450	0.435	0.435	65,787	0.4348	1.82%
2008-02-26	0	0.550	0.550	0.620	-	-	0	0	-	0.427	0.427	0.481	-	-	0	-	0.00%
2008-02-25	0	0.550	0.520	0.870	0.500	0.550	40,000	21,000	0.5250	0.427	0.404	0.676	0.388	0.427	51,517	0.4076	0.00%
2008-02-22	0	0.550	0.500	0.550	0.550	0.600	80,000	45,000	0.5625	0.427	0.388	0.427	0.427	0.466	103,034	0.4368	-3.51%
2008-02-21	0	0.570	0.530	0.570	-	-	0	0	-	0.443	0.412	0.443	-	-	0	-	-1.72%
2008-02-20	0	0.580	0.500	0.600	-	-	0	0	-	0.450	0.388	0.466	-	-	0	-	0.00%
2008-02-19	0	0.580	0.500	0.600	-	-	0	0	-	0.450	0.388	0.466	-	-	0	-	0.00%
2008-02-18	0	0.580	0.520	0.600	-	-	0	0	-	0.450	0.404	0.466	-	-	0	-	0.00%
2008-02-15	0	0.580	0.580	0.600	0.580	0.580	60,000	34,800	0.5800	0.450	0.450	0.466	0.450	0.450	77,275	0.4503	-3.33%
2008-02-14	0	0.600	0.500	0.610	0.600	0.600	180,000	108,000	0.6000	0.466	0.388	0.474	0.466	0.466	231,825	0.4659	0.00%
2008-02-13	0	0.600	0.550	0.610	0.600	0.600	300,000	180,000	0.6000	0.466	0.427	0.474	0.466	0.466	386,376	0.4659	0.00%
2008-02-12	0	0.600	0.600	0.620	0.600	0.600	192,080	115,242	0.6000	0.466	0.466	0.481	0.466	0.466	247,383	0.4658	-3.23%
2008-02-11	0	0.620	0.540	0.750	0.620	0.620	20,000	12,400	0.6200	0.481	0.419	0.582	0.481	0.481	25,758	0.4814	3.33%
2008-02-06	0	0.600	0.530	0.770	-	-	0	0	-	0.466	0.412	0.598	-	-	0	-	0.00%
2008-02-05	0	0.600	0.580	0.620	0.600	0.600	316,000	189,600	0.6000	0.466	0.450	0.481	0.466	0.466	406,982	0.4659	9.09%
2008-02-04	0	0.550	0.550	0.600	-	-	0	0	-	0.427	0.427	0.466	-	-	0	-	0.00%
2008-02-01	0	0.550	0.550	0.600	0.550	0.550	108,000	59,400	0.5500	0.427	0.427	0.466	0.427	0.427	139,095	0.4270	5.77%
2008-01-31	0	0.520	0.520	0.550	0.460	0.520	144,000	73,520	0.5106	0.404	0.404	0.427	0.357	0.404	185,460	0.3964	-5.45%
2008-01-30	0	0.550	0.510	0.550	-	-	0	0	-	0.427	0.396	0.427	-	-	0	-	0.00%
2008-01-29	0	0.550	0.550	0.580	0.450	0.450	2,000	900	0.4500	0.427	0.427	0.450	0.349	0.349	2,576	0.3494	11.11%
2008-01-28	0	0.495	0.495	0.550	0.495	0.495	2,000	990	0.4950	0.384	0.384	0.427	0.384	0.384	2,576	0.3843	-10.00%
2008-01-25	0	0.550	0.550	0.560	0.550	0.550	10,000	5,500	0.5500	0.427	0.427	0.435	0.427	0.427	12,879	0.4270	0.00%
2008-01-24	0	0.550	0.520	0.560	0.500	0.550	150,000	76,900	0.5127	0.427	0.404	0.435	0.388	0.427	193,188	0.3981	5.77%
2008-01-23	0	0.520	0.500	0.550	0.500	0.530	242,000	123,500	0.5103	0.404	0.388	0.427	0.388	0.412	311,676	0.3962	4.00%
2008-01-22	0	0.500	0.500	0.510	0.500	0.530	148,000	77,400	0.5230	0.388	0.388	0.396	0.388	0.412	190,612	0.4061	-12.28%
2008-01-21	0	0.570	0.530	0.610	0.570	0.570	32,000	18,240	0.5700	0.443	0.412	0.474	0.443	0.443	41,213	0.4426	0.00%
2008-01-18	0	0.570	0.550	0.570	0.570	0.570	110,000	62,700	0.5700	0.443	0.427	0.443	0.443	0.443	141,671	0.4426	0.00%
2008-01-17	0	0.570	0.570	0.590	0.560	0.570	112,000	63,720	0.5689	0.443	0.443	0.458	0.435	0.443	144,247	0.4417	0.00%
2008-01-16	0	0.570	0.570	0.600	0.570	0.570	36,000	20,520	0.5700	0.443	0.443	0.466	0.443	0.443	46,365	0.4426	-3.39%
2008-01-15	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.458	0.458	0.474	0.458	0.458	25,758	0.4581	0.00%
2008-01-14	0	0.590	0.560	0.630	-	-	0	0	-	0.458	0.435	0.489	-	-	0	-	0.00%
2008-01-11	0	0.590	0.590	0.600	0.580	0.580	10,000	5,800	0.5800	0.458	0.458	0.466	0.450	0.450	12,879	0.4503	-1.67%
2008-01-10	0	0.600	0.600	0.630	0.600	0.600	50,000	30,000	0.6000	0.466	0.466	0.489	0.466	0.466	64,396	0.4659	0.00%
2008-01-09	0	0.600	0.600	0.640	0.560	0.600	1,136,000	657,560	0.5788	0.466	0.466	0.497	0.435	0.466	1,463,076	0.4494	1.69%
2008-01-08	0	0.590	0.590	0.630	0.590	0.630	670,000	419,900	0.6267	0.458	0.458	0.489	0.458	0.489	862,906	0.4866	-9.23%
2008-01-07	0	0.650	0.600	0.650	0.630	0.660	86,000	55,860	0.6495	0.505	0.466	0.505	0.489	0.512	110,761	0.5043	3.17%
2008-01-04	0	0.630	0.630	0.670	0.590	0.630	580,000	364,600	0.6286	0.489	0.489	0.520	0.458	0.489	746,993	0.4881	6.78%
2008-01-03	0	0.590	0.550	0.640	-	-	0	0	-	0.458	0.427	0.497	-	-	0	-	0.00%
2008-01-02	0	0.590	0.590	0.650	0.520	0.650	116,000	68,500	0.5905	0.458	0.458	0.505	0.404	0.505	149,399	0.4585	-4.84%
2007-12-31	0	0.620	0.620	0.630	0.620	0.620	428,000	265,360	0.6200	0.481	0.481	0.489	0.481	0.481	551,229	0.4814	10.71%
2007-12-28	0	0.560	0.560	0.620	-	-	0	0	-	0.435	0.435	0.481	-	-	0	-	0.00%
2007-12-27	0	0.560	0.560	0.630	0.560	0.560	2,000	1,120	0.5600	0.435	0.435	0.489	0.435	0.435	2,576	0.4348	-11.11%
2007-12-24	0	0.630	0.560	0.630	-	-	0	0	-	0.489	0.435	0.489	-	-	0	-	0.00%
2007-12-21	0	0.630	0.570	0.630	0.570	0.630	14,000	8,700	0.6214	0.489	0.443	0.489	0.443	0.489	18,031	0.4825	5.00%
2007-12-20	0	0.600	0.600	0.660	0.600	0.600	20,000	12,000	0.6000	0.466	0.466	0.512	0.466	0.466	25,758	0.4659	1.69%
2007-12-19	0	0.600	0.600	0.650	0.600	0.600	2,000	1,200	0.6000	0.458	0.458	0.496	0.458	0.458	2,619	0.4581	-4.76%
2007-12-18	0	0.630	0.600	0.650	0.600	0.630	102,000	64,200	0.6294	0.481	0.458	0.496	0.458	0.481	133,594	0.4806	0.00%
2007-12-17	0	0.630	0.630	0.680	0.630	0.640	150,000	94,740	0.6316	0.481	0.481	0.519	0.481	0.489	196,462	0.4822	-4.55%
2007-12-14	0	0.660	0.660	0.680	0.630	0.660	202,000	133,260	0.6597	0.504	0.504	0.519	0.481	0.504	264,569	0.5037	-2.94%
2007-12-13	0	0.680	0.640	0.700	-	-	0	0	-	0.519	0.489	0.534	-	-	0	-	0.00%
2007-12-12	0	0.680	0.660	0.700	-	-	0	0	-	0.519	0.504	0.534	-	-	0	-	0.00%
2007-12-11	0	0.680	0.650	0.680	-	-	0	0	-	0.519	0.496	0.519	-	-	0	-	0.00%
2007-12-10	0	0.680	0.650	0.700	-	-	597	418	0.7002	0.519	0.496	0.534	-	-	782	0.5346	0.00%
2007-12-07	0	0.680	0.650	0.730	-	-	0	0	-	0.519	0.496	0.557	-	-	0	-	0.00%
2007-12-06	0	0.680	0.670	0.690	0.680	0.680	10,000	6,800	0.6800	0.519	0.512	0.527	0.519	0.519	13,097	0.5192	0.00%
2007-12-05	0	0.680	0.660	0.700	0.680	0.680	100,000	68,000	0.6800	0.519	0.504	0.534	0.519	0.519	130,975	0.5192	3.03%
2007-12-04	0	0.660	0.660	0.680	0.650	0.700	118,000	77,360	0.6556	0.504	0.504	0.519	0.496	0.534	154,550	0.5005	-5.71%
2007-12-03	0	0.700	0.670	0.700	-	-	0	0	-	0.534	0.512	0.534	-	-	0	-	-4.11%
2007-11-30	0	0.730	0.670	0.730	0.700	0.750	30,000	21,700	0.7233	0.557	0.512	0.557	0.534	0.573	39,292	0.5523	8.96%
2007-11-29	0	0.670	0.650	0.680	0.670	0.670	42,000	28,140	0.6700	0.512	0.496	0.519	0.512	0.512	55,009	0.5115	0.00%
2007-11-28	0	0.670	0.650	0.680	0.670	0.670	200,000	134,000	0.6700	0.512	0.496	0.519	0.512	0.512	261,950	0.5115	3.08%
2007-11-27	0	0.650	0.650	0.670	0.650	0.660	192,000	125,680	0.6546	0.496	0.496	0.512	0.496	0.504	251,472	0.4998	-1.52%
2007-11-26	0	0.660	0.640	0.670	-	-	0	0	-	0.504	0.489	0.512	-	-	0	-	0.00%
2007-11-23	0	0.660	0.630	0.670	0.670	0.670	60,000	40,200	0.6700	0.504	0.481	0.512	0.512	0.512	78,585	0.5115	0.00%
2007-11-22	0	0.660	0.660	0.670	0.640	0.670	230,000	151,600	0.6591	0.504	0.504	0.512	0.489	0.512	301,242	0.5032	-1.49%
2007-11-21	0	0.670	0.650	0.670	0.670	0.670	100,000	67,000	0.6700	0.512	0.496	0.512	0.512	0.512	130,975	0.5115	-2.90%
2007-11-20	0	0.690	0.670	0.690	0.690	0.690	100,000	69,000	0.6900	0.527	0.512	0.527	0.527	0.527	130,975	0.5268	0.00%
2007-11-19	0	0.690	0.670	0.700	0.690	0.690	360,000	248,400	0.6900	0.527	0.512	0.534	0.527	0.527	471,509	0.5268	2.99%
2007-11-16	0	0.670	0.650	0.680	0.650	0.670	360,000	237,500	0.6597	0.512	0.496	0.519	0.496	0.512	471,509	0.5037	0.00%
2007-11-15	0	0.670	0.670	0.700	0.670	0.680	116,000	78,680	0.6783	0.512	0.512	0.534	0.512	0.519	151,931	0.5179	-4.29%
2007-11-14	0	0.700	0.680	0.700	0.680	0.700	220,000	149,680	0.6804	0.534	0.519	0.534	0.519	0.534	288,145	0.5195	0.00%
2007-11-13	0	0.700	0.690	0.700	0.670	0.700	782,000	546,500	0.6988	0.534	0.527	0.534	0.512	0.534	1,024,223	0.5336	4.48%
2007-11-12	0	0.670	0.670	0.690	0.670	0.670	72,000	48,240	0.6700	0.512	0.512	0.527	0.512	0.512	94,302	0.5115	-1.47%
2007-11-09	0	0.680	0.680	0.690	0.680	0.690	218,000	150,240	0.6892	0.519	0.519	0.527	0.519	0.527	285,525	0.5262	-1.45%
2007-11-08	0	0.690	0.670	0.690	-	-	0	0	-	0.527	0.512	0.527	-	-	0	-	0.00%
2007-11-07	0	0.690	0.670	0.700	0.690	0.690	350,000	241,500	0.6900	0.527	0.512	0.534	0.527	0.527	458,412	0.5268	0.00%
2007-11-06	0	0.690	0.690	0.700	0.690	0.690	742,000	511,980	0.6900	0.527	0.527	0.534	0.527	0.527	971,833	0.5268	1.47%
2007-11-05	0	0.680	0.680	0.690	0.670	0.690	790,000	539,200	0.6825	0.519	0.519	0.527	0.512	0.527	1,034,701	0.5211	-1.45%
2007-11-02	0	0.690	0.690	0.700	0.690	0.690	647,428	446,668	0.6899	0.527	0.527	0.534	0.527	0.527	847,968	0.5268	-1.43%
2007-11-01	0	0.700	0.690	0.710	0.690	0.700	898,000	622,620	0.6933	0.534	0.527	0.542	0.527	0.534	1,176,154	0.5294	1.45%
2007-10-31	0	0.690	0.680	0.690	0.690	0.700	30,000	20,980	0.6993	0.527	0.519	0.527	0.527	0.534	39,292	0.5339	0.00%
2007-10-30	0	0.690	0.680	0.690	0.690	0.700	192,000	133,000	0.6927	0.527	0.519	0.527	0.527	0.534	251,472	0.5289	2.99%
2007-10-29	0	0.670	0.660	0.690	0.670	0.690	50,000	34,300	0.6860	0.512	0.504	0.527	0.512	0.527	65,487	0.5238	-2.90%
2007-10-26	0	0.690	0.680	0.690	0.690	0.700	670,000	462,560	0.6904	0.527	0.519	0.527	0.527	0.534	877,531	0.5271	0.00%
2007-10-25	0	0.690	0.680	0.690	0.690	0.690	92,000	63,480	0.6900	0.527	0.519	0.527	0.527	0.527	120,497	0.5268	-1.43%
2007-10-24	0	0.700	0.690	0.700	0.660	0.700	346,000	238,360	0.6889	0.534	0.527	0.534	0.504	0.534	453,173	0.5260	1.45%
2007-10-23	0	0.690	0.680	0.690	0.690	0.690	194,000	133,860	0.6900	0.527	0.519	0.527	0.527	0.527	254,091	0.5268	-1.43%
2007-10-22	0	0.700	0.690	0.700	0.600	0.700	122,000	79,500	0.6516	0.534	0.527	0.534	0.458	0.534	159,789	0.4975	1.45%
2007-10-18	0	0.690	0.680	0.690	0.690	0.710	2,140,000	1,484,380	0.6936	0.527	0.519	0.527	0.527	0.542	2,802,861	0.5296	-2.82%
2007-10-17	0	0.710	0.700	0.710	0.660	0.720	5,640,400	3,922,624	0.6955	0.542	0.534	0.542	0.504	0.550	7,387,503	0.5310	1.43%
2007-10-16	0	0.700	0.680	0.700	0.660	0.700	162,000	111,740	0.6898	0.534	0.519	0.534	0.504	0.534	212,179	0.5266	0.00%
2007-10-15	0	0.700	0.680	0.700	0.700	0.700	34,000	23,800	0.7000	0.534	0.519	0.534	0.534	0.534	44,531	0.5345	0.00%
2007-10-12	0	0.700	0.680	0.700	0.710	0.710	16,000	11,360	0.7100	0.534	0.519	0.534	0.542	0.542	20,956	0.5421	-1.41%
2007-10-11	0	0.710	0.690	0.710	0.700	0.720	2,480,000	1,766,180	0.7122	0.542	0.527	0.542	0.534	0.550	3,248,175	0.5437	1.43%
2007-10-10	0	0.700	0.690	0.700	0.680	0.700	290,000	199,400	0.6876	0.534	0.527	0.534	0.519	0.534	379,827	0.5250	1.45%
2007-10-09	0	0.690	0.670	0.690	0.700	0.730	5,590,000	3,980,980	0.7122	0.527	0.512	0.527	0.534	0.557	7,321,492	0.5437	4.55%
2007-10-08	0	0.660	0.660	0.700	0.660	0.710	140,000	98,060	0.7004	0.504	0.504	0.534	0.504	0.542	183,365	0.5348	-7.04%
2007-10-05	0	0.710	0.710	0.720	0.680	0.710	3,858,000	2,726,380	0.7067	0.542	0.542	0.550	0.519	0.542	5,053,008	0.5396	2.90%
2007-10-04	0	0.690	0.670	0.690	0.620	0.730	1,850,000	1,324,600	0.7160	0.527	0.512	0.527	0.473	0.557	2,423,034	0.5467	4.55%
2007-10-03	0	0.660	0.660	0.670	0.610	0.680	2,114,000	1,376,000	0.6509	0.504	0.504	0.512	0.466	0.519	2,768,807	0.4970	1.54%
2007-10-02	0	0.650	0.650	0.680	0.650	0.650	140,000	91,000	0.6500	0.496	0.496	0.519	0.496	0.496	183,365	0.4963	-4.41%
2007-09-28	0	0.680	0.680	0.700	0.640	0.720	298,000	201,900	0.6775	0.519	0.519	0.534	0.489	0.550	390,305	0.5173	4.62%
2007-09-27	0	0.650	0.640	0.680	0.650	0.650	244,000	158,600	0.6500	0.496	0.489	0.519	0.496	0.496	319,579	0.4963	-2.99%
2007-09-25	0	0.670	0.650	0.670	0.650	0.680	122,000	82,700	0.6779	0.512	0.496	0.512	0.496	0.519	159,789	0.5176	3.08%
2007-09-24	0	0.650	0.650	0.680	0.640	0.640	40,000	25,600	0.6400	0.496	0.496	0.519	0.489	0.489	52,390	0.4886	-5.80%
2007-09-21	0	0.690	0.660	0.700	0.690	0.690	50,000	34,500	0.6900	0.527	0.504	0.534	0.527	0.527	65,487	0.5268	-1.43%
2007-09-20	0	0.700	0.680	0.700	0.650	0.700	236,000	160,980	0.6821	0.534	0.519	0.534	0.496	0.534	309,101	0.5208	2.94%
2007-09-19	0	0.680	0.680	0.710	0.680	0.680	40,000	27,200	0.6800	0.519	0.519	0.542	0.519	0.519	52,390	0.5192	-2.86%
2007-09-18	0	0.700	0.680	0.700	0.700	0.700	8,000	5,600	0.7000	0.534	0.519	0.534	0.534	0.534	10,478	0.5345	0.00%
2007-09-17	0	0.700	0.700	0.710	0.700	0.720	158,000	111,240	0.7041	0.534	0.534	0.542	0.534	0.550	206,940	0.5375	0.00%
2007-09-14	0	0.700	0.680	0.700	0.680	0.700	250,000	173,000	0.6920	0.534	0.519	0.534	0.519	0.534	327,437	0.5283	0.00%
2007-09-13	0	0.700	0.700	0.720	0.700	0.740	344,000	241,980	0.7034	0.534	0.534	0.550	0.534	0.565	450,553	0.5371	0.00%
2007-09-12	0	0.700	0.700	0.720	0.700	0.700	150,000	105,000	0.7000	0.534	0.534	0.550	0.534	0.534	196,462	0.5345	-1.41%
2007-09-11	0	0.710	0.640	0.710	0.680	0.720	460,000	314,240	0.6831	0.542	0.489	0.542	0.519	0.550	602,484	0.5216	1.43%
2007-09-10	0	0.700	0.690	0.700	0.680	0.730	1,676,000	1,200,080	0.7160	0.534	0.527	0.534	0.519	0.557	2,195,138	0.5467	2.94%
2007-09-07	0	0.680	0.630	0.680	0.630	0.680	300,000	196,860	0.6562	0.519	0.481	0.519	0.481	0.519	392,924	0.5010	1.49%
2007-09-06	0	0.670	0.630	0.670	0.620	0.670	500,000	324,300	0.6486	0.512	0.481	0.512	0.473	0.512	654,874	0.4952	9.84%
2007-09-05	0	0.610	0.610	0.650	0.610	0.650	410,000	258,440	0.6303	0.466	0.466	0.496	0.466	0.496	536,997	0.4813	-3.17%
2007-09-04	0	0.630	0.600	0.640	0.570	0.640	610,000	386,760	0.6340	0.481	0.458	0.489	0.435	0.489	798,946	0.4841	-1.56%
2007-09-03	0	0.640	0.570	0.650	-	-	0	0	-	0.489	0.435	0.496	-	-	0	-	0.00%
2007-08-31	0	0.640	0.640	0.660	0.640	0.640	178,000	114,520	0.6434	0.489	0.489	0.504	0.489	0.489	233,135	0.4912	3.23%
2007-08-30	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.473	0.473	0.496	0.473	0.473	65,487	0.4734	-1.59%
2007-08-29	0	0.630	0.620	0.630	0.560	0.630	310,000	194,800	0.6284	0.481	0.473	0.481	0.428	0.481	406,022	0.4798	-3.08%
2007-08-28	0	0.650	0.610	0.650	0.610	0.660	332,000	211,700	0.6377	0.496	0.466	0.496	0.466	0.504	434,836	0.4868	-2.99%
2007-08-27	0	0.670	0.660	0.670	0.630	0.680	428,000	277,900	0.6493	0.512	0.504	0.512	0.481	0.519	560,572	0.4957	3.08%
2007-08-24	0	0.650	0.640	0.650	0.630	0.670	776,000	499,100	0.6432	0.496	0.489	0.496	0.481	0.512	1,016,365	0.4911	3.17%
2007-08-23	0	0.630	0.630	0.660	0.630	0.690	660,000	430,980	0.6530	0.481	0.481	0.504	0.481	0.527	864,434	0.4986	4.13%
2007-08-22	0	0.620	0.620	0.650	0.570	0.650	973,332	598,619	0.6150	0.462	0.462	0.484	0.425	0.484	1,306,427	0.4582	3.33%
2007-08-21	0	0.600	0.600	0.610	0.550	0.620	5,077,200	3,031,152	0.5970	0.447	0.447	0.454	0.410	0.462	6,814,725	0.4448	11.11%
2007-08-20	0	0.540	0.540	0.550	0.540	0.570	1,972,000	1,070,960	0.5431	0.402	0.402	0.410	0.402	0.425	2,646,860	0.4046	3.85%
2007-08-17	0	0.520	0.510	0.520	0.490	0.520	1,940,000	982,260	0.5063	0.387	0.380	0.387	0.365	0.387	2,603,909	0.3772	1.96%
2007-08-16	0	0.510	0.510	0.540	0.510	0.560	936,000	497,340	0.5313	0.380	0.380	0.402	0.380	0.417	1,256,319	0.3959	-7.27%
2007-08-15	0	0.550	0.540	0.570	0.530	0.560	3,308,000	1,803,860	0.5453	0.410	0.402	0.425	0.395	0.417	4,440,068	0.4063	-9.84%
2007-08-14	0	0.610	0.560	0.610	0.550	0.610	600,000	349,360	0.5823	0.454	0.417	0.454	0.410	0.454	805,333	0.4338	3.39%
2007-08-13	0	0.590	0.590	0.610	0.590	0.640	332,000	205,700	0.6196	0.440	0.440	0.454	0.440	0.477	445,617	0.4616	-4.84%
2007-08-10	0	0.620	0.570	0.620	0.530	0.630	228,000	126,240	0.5537	0.462	0.425	0.462	0.395	0.469	306,026	0.4125	1.64%
2007-08-09	0	0.610	0.610	0.620	0.610	0.700	2,614,000	1,653,880	0.6327	0.454	0.454	0.462	0.454	0.522	3,508,566	0.4714	-10.29%
2007-08-08	0	0.680	0.640	0.680	0.510	0.690	5,088,000	2,966,900	0.5831	0.507	0.477	0.507	0.380	0.514	6,829,221	0.4344	28.30%
2007-08-07	0	0.530	0.530	0.540	0.500	0.600	2,164,000	1,197,940	0.5536	0.395	0.395	0.402	0.373	0.447	2,904,567	0.4124	-8.62%
2007-08-06	0	0.580	0.560	0.580	0.580	0.620	1,926,000	1,149,320	0.5967	0.432	0.417	0.432	0.432	0.462	2,585,118	0.4446	-9.38%
2007-08-03	0	0.640	0.630	0.650	0.620	0.660	1,354,000	853,240	0.6302	0.477	0.469	0.484	0.462	0.492	1,817,367	0.4695	-1.54%
2007-08-02	0	0.650	0.630	0.660	0.630	0.700	4,308,000	2,787,860	0.6471	0.484	0.469	0.492	0.469	0.522	5,782,289	0.4821	-5.80%
2007-08-01	0	0.690	0.690	0.710	0.670	0.750	986,000	699,640	0.7096	0.514	0.514	0.529	0.499	0.559	1,323,430	0.5287	-8.00%
2007-07-31	0	0.750	0.740	0.770	0.710	0.770	1,938,000	1,438,440	0.7422	0.559	0.551	0.574	0.529	0.574	2,601,225	0.5530	4.17%
2007-07-30	0	0.720	0.720	0.740	0.700	0.750	2,466,000	1,791,720	0.7266	0.536	0.536	0.551	0.522	0.559	3,309,917	0.5413	-10.00%
2007-07-27	0	0.800	0.790	0.810	0.770	0.810	1,224,000	965,800	0.7891	0.596	0.589	0.603	0.574	0.603	1,642,879	0.5879	-4.76%
2007-07-26	0	0.840	0.840	0.850	0.800	0.850	2,516,000	2,075,700	0.8250	0.626	0.626	0.633	0.596	0.633	3,377,028	0.6147	2.44%
2007-07-25	0	0.820	0.820	0.840	0.810	0.850	1,556,000	1,297,040	0.8336	0.611	0.611	0.626	0.603	0.633	2,088,496	0.6210	-2.38%
2007-07-24	0	0.840	0.830	0.840	0.810	0.890	4,434,000	3,768,180	0.8498	0.626	0.618	0.626	0.603	0.663	5,951,409	0.6332	5.00%
2007-07-23	0	0.800	0.800	0.810	0.780	0.810	1,086,000	867,640	0.7989	0.596	0.596	0.603	0.581	0.603	1,457,652	0.5952	1.27%
2007-07-20	0	0.790	0.790	0.800	0.730	0.830	2,912,000	2,316,200	0.7954	0.589	0.589	0.596	0.544	0.618	3,908,548	0.5926	-1.25%
2007-07-19	0	0.800	0.800	0.830	0.770	0.900	16,759,200	14,096,140	0.8411	0.596	0.596	0.618	0.574	0.671	22,494,553	0.6266	5.26%
2007-07-18	0	0.760	0.740	0.760	0.710	0.770	1,714,000	1,273,580	0.7430	0.566	0.551	0.566	0.529	0.574	2,300,567	0.5536	2.70%
2007-07-17	0	0.740	0.740	0.760	0.710	0.820	6,264,000	4,801,820	0.7666	0.551	0.551	0.566	0.529	0.611	8,407,673	0.5711	-3.90%
2007-07-16	0	0.770	0.770	0.780	0.720	0.780	6,468,000	4,865,660	0.7523	0.574	0.574	0.581	0.536	0.581	8,681,487	0.5605	10.00%
2007-07-13	0	0.700	0.690	0.700	0.660	0.700	7,196,000	4,856,800	0.6749	0.522	0.514	0.522	0.492	0.522	9,658,624	0.5028	7.69%
2007-07-12	0	0.650	0.650	0.660	0.640	0.680	7,744,000	5,098,040	0.6583	0.484	0.484	0.492	0.477	0.507	10,394,161	0.4905	1.56%
2007-07-11	0	0.640	0.630	0.640	0.620	0.640	3,780,000	2,381,440	0.6300	0.477	0.469	0.477	0.462	0.477	5,073,596	0.4694	0.00%
2007-07-10	0	0.640	0.620	0.640	0.620	0.650	2,772,000	1,764,980	0.6367	0.477	0.462	0.477	0.462	0.484	3,720,637	0.4744	0.00%
2007-07-09	0	0.640	0.630	0.640	0.630	0.640	2,382,000	1,520,780	0.6384	0.477	0.469	0.477	0.469	0.477	3,197,171	0.4757	0.00%
2007-07-06	0	0.640	0.630	0.640	0.620	0.640	2,398,000	1,511,060	0.6301	0.477	0.469	0.477	0.462	0.477	3,218,646	0.4695	-1.54%
2007-07-05	0	0.650	0.630	0.650	0.620	0.650	3,905,200	2,471,668	0.6329	0.484	0.469	0.484	0.462	0.484	5,241,642	0.4715	1.56%
2007-07-04	0	0.640	0.630	0.640	0.630	0.660	2,992,000	1,913,780	0.6396	0.477	0.469	0.477	0.469	0.492	4,015,926	0.4765	0.00%
2007-07-03	0	0.640	0.630	0.640	0.630	0.660	3,352,000	2,181,380	0.6508	0.477	0.469	0.477	0.469	0.492	4,499,125	0.4848	0.00%
2007-06-29	0	0.640	0.630	0.640	0.630	0.680	3,626,000	2,337,680	0.6447	0.477	0.469	0.477	0.469	0.507	4,866,894	0.4803	-7.25%
2007-06-28	0	0.690	0.670	0.690	0.670	0.700	3,108,000	2,120,400	0.6822	0.514	0.499	0.514	0.499	0.522	4,171,623	0.5083	2.99%
2007-06-27	0	0.670	0.650	0.670	0.640	0.700	972,000	656,500	0.6754	0.499	0.484	0.499	0.477	0.522	1,304,639	0.5032	0.00%
2007-06-26	0	0.670	0.650	0.660	0.650	0.680	3,325,200	2,215,140	0.6662	0.499	0.484	0.492	0.484	0.507	4,463,154	0.4963	0.00%
2007-06-25	0	0.670	0.660	0.670	0.660	0.690	1,562,000	1,049,220	0.6717	0.499	0.492	0.499	0.492	0.514	2,096,549	0.5005	-1.47%
2007-06-22	0	0.680	0.670	0.680	0.670	0.700	5,420,000	3,730,640	0.6883	0.507	0.499	0.507	0.499	0.522	7,274,839	0.5128	-2.86%
2007-06-21	0	0.700	0.700	0.710	0.660	0.720	7,521,333	5,291,480	0.7035	0.522	0.522	0.529	0.492	0.536	10,095,292	0.5242	6.06%
2007-06-20	0	0.660	0.640	0.660	0.630	0.660	398,000	253,800	0.6377	0.492	0.477	0.492	0.469	0.492	534,204	0.4751	1.54%
2007-06-18	0	0.650	0.650	0.660	0.600	0.700	1,564,000	983,200	0.6286	0.484	0.484	0.492	0.447	0.522	2,099,234	0.4684	-7.14%
2007-06-15	0	0.700	0.690	0.700	0.680	0.750	1,556,000	1,102,560	0.7086	0.522	0.514	0.522	0.507	0.559	2,088,496	0.5279	-4.11%
2007-06-14	0	0.730	0.730	0.740	0.690	0.760	2,890,000	2,084,020	0.7211	0.544	0.544	0.551	0.514	0.566	3,879,019	0.5373	-1.35%
2007-06-13	0	0.740	0.740	0.750	0.730	0.770	1,884,000	1,411,760	0.7493	0.551	0.551	0.559	0.544	0.574	2,528,745	0.5583	-3.90%
2007-06-12	0	0.770	0.760	0.770	0.740	0.850	7,178,000	5,727,940	0.7980	0.574	0.566	0.574	0.551	0.633	9,634,464	0.5945	-1.28%
2007-06-11	0	0.780	0.770	0.780	0.720	0.800	6,642,000	4,951,880	0.7455	0.581	0.574	0.581	0.536	0.596	8,915,033	0.5555	9.86%
2007-06-08	0	0.710	0.710	0.720	0.650	0.720	3,598,000	2,419,840	0.6726	0.529	0.529	0.536	0.484	0.536	4,829,312	0.5011	7.58%
2007-06-07	0	0.660	0.650	0.660	0.630	0.660	1,464,000	947,160	0.6470	0.492	0.484	0.492	0.469	0.492	1,965,012	0.4820	4.76%
2007-06-06	0	0.630	0.630	0.640	0.610	0.650	1,144,000	714,900	0.6249	0.469	0.469	0.477	0.454	0.484	1,535,501	0.4656	-1.56%
2007-06-05	0	0.640	0.640	0.650	0.630	0.670	868,000	563,460	0.6491	0.477	0.477	0.484	0.469	0.499	1,165,048	0.4836	0.00%
2007-06-04	0	0.640	0.630	0.650	0.610	0.680	1,484,000	977,960	0.6590	0.477	0.469	0.484	0.454	0.507	1,991,856	0.4910	0.00%
2007-06-01	0	0.640	0.640	0.650	0.630	0.650	760,000	487,560	0.6415	0.477	0.477	0.484	0.469	0.484	1,020,088	0.4780	3.23%
2007-05-31	0	0.620	0.610	0.620	0.600	0.630	430,000	263,900	0.6137	0.462	0.454	0.462	0.447	0.469	577,155	0.4572	0.00%
2007-05-30	0	0.620	0.590	0.620	0.590	0.620	842,000	504,400	0.5990	0.462	0.440	0.462	0.440	0.462	1,130,150	0.4463	1.64%
2007-05-29	0	0.610	0.600	0.610	0.600	0.640	1,970,000	1,229,940	0.6243	0.454	0.447	0.454	0.447	0.477	2,644,176	0.4652	-1.61%
2007-05-28	0	0.620	0.620	0.640	0.580	0.660	2,282,000	1,424,980	0.6244	0.462	0.462	0.477	0.432	0.492	3,062,949	0.4652	3.33%
2007-05-25	0	0.600	0.590	0.600	0.590	0.620	864,000	521,400	0.6035	0.447	0.440	0.447	0.440	0.462	1,159,679	0.4496	-4.76%
2007-05-23	0	0.630	0.620	0.630	0.600	0.680	1,506,000	953,620	0.6332	0.469	0.462	0.469	0.447	0.507	2,021,385	0.4718	-4.55%
2007-05-22	0	0.660	0.660	0.670	0.640	0.680	3,512,000	2,336,480	0.6653	0.492	0.492	0.499	0.477	0.507	4,713,881	0.4957	4.76%
2007-05-21	0	0.630	0.640	0.650	0.630	0.740	9,106,000	6,306,940	0.6926	0.469	0.477	0.484	0.469	0.551	12,222,266	0.5160	-14.86%
2007-05-18	0	0.740	0.730	0.740	0.510	0.760	22,022,933	13,785,734	0.6260	0.551	0.544	0.551	0.380	0.566	29,559,647	0.4664	48.00%
2007-05-17	0	0.500	0.500	0.510	0.480	0.520	1,130,800	568,804	0.5030	0.373	0.373	0.380	0.358	0.387	1,517,784	0.3748	2.04%
2007-05-16	0	0.490	0.480	0.495	0.480	0.490	50,000	24,300	0.4860	0.365	0.358	0.369	0.358	0.365	67,111	0.3621	2.08%
2007-05-15	0	0.480	0.480	0.490	0.475	0.490	224,000	106,950	0.4775	0.358	0.358	0.365	0.354	0.365	300,658	0.3557	0.00%
2007-05-14	0	0.480	0.480	0.490	0.480	0.500	490,000	241,440	0.4927	0.358	0.358	0.365	0.358	0.373	657,688	0.3671	-1.03%
2007-05-11	0	0.485	0.485	0.490	0.480	0.485	100,000	48,350	0.4835	0.361	0.361	0.365	0.358	0.361	134,222	0.3602	1.04%
2007-05-10	0	0.480	0.480	0.495	0.480	0.480	106,000	50,880	0.4800	0.358	0.358	0.369	0.358	0.358	142,275	0.3576	0.00%
2007-05-09	0	0.480	0.480	0.490	0.480	0.480	26,000	12,480	0.4800	0.358	0.358	0.365	0.358	0.358	34,898	0.3576	-2.04%
2007-05-08	0	0.490	0.480	0.495	0.490	0.490	30,000	14,700	0.4900	0.365	0.358	0.369	0.365	0.365	40,267	0.3651	2.08%
2007-05-07	0	0.480	0.475	0.490	0.480	0.480	10,000	4,800	0.4800	0.358	0.354	0.365	0.358	0.358	13,422	0.3576	0.00%
2007-05-04	0	0.480	0.480	0.490	0.480	0.495	148,000	71,820	0.4853	0.358	0.358	0.365	0.358	0.369	198,649	0.3615	-2.04%
2007-05-03	0	0.490	0.480	0.495	0.480	0.490	188,000	90,840	0.4832	0.365	0.358	0.369	0.358	0.365	252,338	0.3600	0.00%
2007-05-02	0	0.490	0.480	0.495	0.475	0.490	250,000	120,750	0.4830	0.365	0.358	0.369	0.354	0.365	335,555	0.3599	2.08%
2007-04-30	0	0.480	0.470	0.495	-	-	0	0	-	0.358	0.350	0.369	-	-	0	-	0.00%
2007-04-27	0	0.480	0.480	0.495	0.475	0.475	40,000	19,000	0.4750	0.358	0.358	0.369	0.354	0.354	53,689	0.3539	-1.03%
2007-04-26	0	0.485	0.475	0.485	-	-	90,000	44,100	0.4900	0.361	0.354	0.361	-	-	120,800	0.3651	-1.02%
2007-04-25	0	0.490	0.480	0.490	0.490	0.490	50,000	24,500	0.4900	0.365	0.358	0.365	0.365	0.365	67,111	0.3651	3.16%
2007-04-24	0	0.475	0.475	0.490	0.475	0.490	32,000	15,230	0.4759	0.354	0.354	0.365	0.354	0.365	42,951	0.3546	-1.04%
2007-04-23	0	0.480	0.475	0.490	0.480	0.490	40,000	19,400	0.4850	0.358	0.354	0.365	0.358	0.365	53,689	0.3613	0.00%
2007-04-20	0	0.480	0.480	0.490	0.475	0.475	80,000	38,000	0.4750	0.358	0.358	0.365	0.354	0.354	107,378	0.3539	0.00%
2007-04-19	0	0.480	0.475	0.490	0.470	0.480	198,000	94,340	0.4765	0.358	0.354	0.365	0.350	0.358	265,760	0.3550	1.05%
2007-04-18	0	0.475	0.475	0.480	0.470	0.470	210,000	98,700	0.4700	0.354	0.354	0.358	0.350	0.350	281,866	0.3502	0.00%
2007-04-17	0	0.475	0.475	0.480	0.470	0.470	278,000	130,660	0.4700	0.354	0.354	0.358	0.350	0.350	373,137	0.3502	0.00%
2007-04-16	0	0.475	0.475	0.485	0.470	0.470	72,600	34,110	0.4698	0.354	0.354	0.361	0.350	0.350	97,445	0.3500	-1.04%
2007-04-13	0	0.480	0.480	0.485	0.470	0.475	44,000	20,830	0.4734	0.358	0.358	0.361	0.350	0.354	59,058	0.3527	2.13%
2007-04-12	0	0.470	0.470	0.490	0.470	0.470	40,000	18,800	0.4700	0.350	0.350	0.365	0.350	0.350	53,689	0.3502	-4.08%
2007-04-11	0	0.490	0.470	0.490	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2007-04-10	0	0.490	0.470	0.490	0.490	0.490	20,000	9,800	0.4900	0.365	0.350	0.365	0.365	0.365	26,844	0.3651	4.26%
2007-04-04	0	0.470	0.470	0.490	0.465	0.465	100,000	46,500	0.4650	0.350	0.350	0.365	0.346	0.346	134,222	0.3464	-3.09%
2007-04-03	0	0.485	0.470	0.485	-	-	0	0	-	0.361	0.350	0.361	-	-	0	-	-1.02%
2007-04-02	0	0.490	0.470	0.490	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2007-03-30	0	0.490	0.485	0.490	0.470	0.490	110,000	52,100	0.4736	0.365	0.361	0.365	0.350	0.365	147,644	0.3529	1.03%
2007-03-29	0	0.485	0.475	0.495	-	-	0	0	-	0.361	0.354	0.369	-	-	0	-	0.00%
2007-03-28	0	0.485	0.485	0.495	0.480	0.485	344,000	165,840	0.4821	0.361	0.361	0.369	0.358	0.361	461,724	0.3592	-2.02%
2007-03-27	0	0.495	0.480	0.495	-	-	0	0	-	0.369	0.358	0.369	-	-	0	-	0.00%
2007-03-26	0	0.495	0.480	0.495	-	-	0	0	-	0.369	0.358	0.369	-	-	0	-	0.00%
2007-03-23	0	0.495	0.475	0.495	0.480	0.495	10,000	4,830	0.4830	0.369	0.354	0.369	0.358	0.369	13,422	0.3599	3.13%
2007-03-22	0	0.480	0.480	0.490	0.480	0.500	50,000	24,600	0.4920	0.358	0.358	0.365	0.358	0.373	67,111	0.3666	-2.04%
2007-03-21	0	0.490	0.490	0.495	-	-	0	0	-	0.365	0.365	0.369	-	-	0	-	1.03%
2007-03-20	0	0.485	0.485	0.490	0.485	0.485	260,000	126,100	0.4850	0.361	0.361	0.365	0.361	0.361	348,978	0.3613	0.00%
2007-03-19	0	0.485	0.480	0.495	-	-	0	0	-	0.361	0.358	0.369	-	-	0	-	0.00%
2007-03-16	0	0.485	0.470	0.485	0.485	0.485	340,000	164,900	0.4850	0.361	0.350	0.361	0.361	0.361	456,355	0.3613	0.00%
2007-03-15	0	0.485	0.465	0.485	0.470	0.485	394,000	186,860	0.4743	0.361	0.346	0.361	0.350	0.361	528,835	0.3533	-1.02%
2007-03-14	0	0.490	0.490	0.495	0.465	0.480	143,679	67,789	0.4718	0.365	0.365	0.369	0.346	0.358	192,849	0.3515	0.00%
2007-03-13	0	0.490	0.480	0.490	0.480	0.490	43,000	20,880	0.4856	0.365	0.358	0.365	0.358	0.365	57,716	0.3618	-1.01%
2007-03-12	0	0.495	0.475	0.510	-	-	0	0	-	0.369	0.354	0.380	-	-	0	-	0.00%
2007-03-09	0	0.495	0.475	0.495	0.465	0.495	310,000	150,780	0.4864	0.369	0.354	0.369	0.346	0.369	416,089	0.3624	2.06%
2007-03-08	0	0.485	0.465	0.485	0.480	0.485	258,000	124,810	0.4838	0.361	0.346	0.361	0.358	0.361	346,293	0.3604	1.04%
2007-03-07	0	0.480	0.470	0.480	0.470	0.500	237,400	114,336	0.4816	0.358	0.350	0.358	0.350	0.373	318,643	0.3588	-3.03%
2007-03-06	0	0.495	0.490	0.500	0.495	0.495	100,000	49,500	0.4950	0.369	0.365	0.373	0.369	0.369	134,222	0.3688	1.02%
2007-03-05	0	0.490	0.480	0.510	0.470	0.500	788,000	381,420	0.4840	0.365	0.358	0.380	0.350	0.373	1,057,670	0.3606	-3.92%
2007-03-02	0	0.510	0.500	0.510	0.490	0.510	770,000	384,160	0.4989	0.380	0.373	0.380	0.365	0.380	1,033,510	0.3717	0.00%
2007-03-01	0	0.510	0.510	0.520	0.470	0.510	422,000	207,640	0.4920	0.380	0.380	0.387	0.350	0.380	566,417	0.3666	6.25%
2007-02-28	0	0.480	0.465	0.495	0.460	0.490	382,000	183,240	0.4797	0.358	0.346	0.369	0.343	0.365	512,728	0.3574	2.13%
2007-02-27	0	0.470	0.470	0.485	0.470	0.475	52,000	24,450	0.4702	0.350	0.350	0.361	0.350	0.354	69,796	0.3503	-4.08%
2007-02-26	0	0.490	0.470	0.490	0.485	0.490	138,000	67,180	0.4868	0.365	0.350	0.365	0.361	0.365	185,227	0.3627	4.26%
2007-02-23	0	0.470	0.470	0.480	0.465	0.480	512,000	240,940	0.4706	0.350	0.350	0.358	0.346	0.358	687,217	0.3506	0.00%
2007-02-22	0	0.470	0.470	0.495	0.465	0.470	352,000	165,190	0.4693	0.350	0.350	0.369	0.346	0.350	472,462	0.3496	-3.09%
2007-02-21	0	0.485	0.465	0.485	0.470	0.485	120,000	56,700	0.4725	0.361	0.346	0.361	0.350	0.361	161,067	0.3520	1.04%
2007-02-16	0	0.480	0.480	0.485	0.470	0.485	94,000	44,850	0.4771	0.358	0.358	0.361	0.350	0.361	126,169	0.3555	-2.04%
2007-02-15	0	0.490	0.470	0.495	0.475	0.530	804,000	390,400	0.4856	0.365	0.350	0.369	0.354	0.395	1,079,146	0.3618	1.03%
2007-02-14	0	0.485	0.470	0.490	0.470	0.485	1,600,000	762,350	0.4765	0.361	0.350	0.365	0.350	0.361	2,147,554	0.3550	4.30%
2007-02-13	0	0.465	0.465	0.470	0.465	0.485	1,364,000	644,480	0.4725	0.346	0.346	0.350	0.346	0.361	1,830,790	0.3520	-5.10%
2007-02-12	0	0.490	0.480	0.490	0.480	0.500	2,586,000	1,253,320	0.4847	0.365	0.358	0.365	0.358	0.373	3,470,984	0.3611	0.00%
2007-02-09	0	0.490	0.490	0.500	-	-	0	0	-	0.365	0.365	0.373	-	-	0	-	1.03%
2007-02-08	0	0.485	0.480	0.500	0.480	0.485	454,000	217,970	0.4801	0.361	0.358	0.373	0.358	0.361	609,368	0.3577	-2.02%
2007-02-07	0	0.495	0.495	0.510	0.495	0.510	842,000	418,330	0.4968	0.369	0.369	0.380	0.369	0.380	1,130,150	0.3702	-4.81%
2007-02-06	0	0.520	0.495	0.520	0.500	0.550	1,264,000	647,360	0.5122	0.387	0.369	0.387	0.373	0.410	1,696,568	0.3816	-3.70%
2007-02-05	0	0.540	0.500	0.540	0.510	0.540	474,003	243,802	0.5143	0.402	0.373	0.402	0.380	0.402	636,217	0.3832	1.89%
2007-02-02	0	0.530	0.510	0.530	0.510	0.560	2,084,000	1,090,240	0.5231	0.395	0.380	0.395	0.380	0.417	2,797,189	0.3898	1.92%
2007-02-01	0	0.520	0.510	0.520	0.495	0.540	1,136,800	585,216	0.5148	0.387	0.380	0.387	0.369	0.402	1,525,837	0.3835	7.22%
2007-01-31	0	0.485	0.485	0.500	-	-	0	0	-	0.361	0.361	0.373	-	-	0	-	1.04%
2007-01-30	0	0.480	0.480	0.490	0.440	0.490	228,000	110,240	0.4835	0.358	0.358	0.365	0.328	0.365	306,026	0.3602	-1.03%
2007-01-29	0	0.485	0.465	0.500	-	-	0	0	-	0.361	0.346	0.373	-	-	0	-	0.00%
2007-01-26	0	0.485	0.470	0.485	0.485	0.485	50,000	24,250	0.4850	0.361	0.350	0.361	0.361	0.361	67,111	0.3613	2.11%
2007-01-25	0	0.475	0.465	0.475	0.475	0.475	50,000	23,750	0.4750	0.354	0.346	0.354	0.354	0.354	67,111	0.3539	1.06%
2007-01-24	0	0.470	0.470	0.485	0.465	0.470	132,000	61,640	0.4670	0.350	0.350	0.361	0.346	0.350	177,173	0.3479	0.00%
2007-01-23	0	0.470	0.470	0.480	0.465	0.480	416,000	195,440	0.4698	0.350	0.350	0.358	0.346	0.358	558,364	0.3500	4.44%
2007-01-22	0	0.450	0.450	0.470	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2007-01-19	0	0.450	0.450	0.470	0.450	0.450	30,000	13,500	0.4500	0.335	0.335	0.350	0.335	0.335	40,267	0.3353	2.27%
2007-01-18	0	0.440	0.440	0.470	0.435	0.440	80,000	34,920	0.4365	0.328	0.328	0.350	0.324	0.328	107,378	0.3252	1.15%
2007-01-17	0	0.435	0.435	0.490	0.435	0.435	8,000	3,480	0.4350	0.324	0.324	0.365	0.324	0.324	10,738	0.3241	-9.37%
2007-01-16	0	0.480	0.440	0.490	-	-	0	0	-	0.358	0.328	0.365	-	-	0	-	0.00%
2007-01-15	0	0.480	0.440	0.480	-	-	0	0	-	0.358	0.328	0.358	-	-	0	-	-2.04%
2007-01-12	0	0.490	0.435	0.490	0.500	0.500	32,000	16,000	0.5000	0.365	0.324	0.365	0.373	0.373	42,951	0.3725	8.89%
2007-01-11	0	0.450	0.445	0.455	0.450	0.450	100,000	45,000	0.4500	0.335	0.332	0.339	0.335	0.335	134,222	0.3353	2.27%
2007-01-10	0	0.440	0.435	0.475	0.440	0.440	100,000	44,000	0.4400	0.328	0.324	0.354	0.328	0.328	134,222	0.3278	-3.30%
2007-01-09	0	0.455	0.440	0.500	-	-	0	0	-	0.339	0.328	0.373	-	-	0	-	0.00%
2007-01-08	0	0.455	0.455	0.475	0.455	0.455	200,400	91,172	0.4550	0.339	0.339	0.354	0.339	0.339	268,981	0.3390	-1.09%
2007-01-05	0	0.460	0.450	0.500	-	-	0	0	-	0.343	0.335	0.373	-	-	0	-	0.00%
2007-01-04	0	0.460	0.460	0.475	0.450	0.475	476,000	220,180	0.4626	0.343	0.343	0.354	0.335	0.354	638,897	0.3446	3.37%
2007-01-03	0	0.445	0.445	0.470	0.430	0.445	220,000	97,600	0.4436	0.332	0.332	0.350	0.320	0.332	295,289	0.3305	0.00%
2007-01-02	0	0.445	0.440	0.465	0.440	0.460	296,000	130,530	0.4410	0.332	0.328	0.346	0.328	0.343	397,297	0.3285	3.49%
2006-12-29	0	0.430	0.430	0.460	0.390	0.470	1,016,000	441,440	0.4345	0.320	0.320	0.343	0.291	0.350	1,363,697	0.3237	-8.51%
2006-12-28	0	0.470	-	0.470	0.470	0.470	50,000	23,500	0.4700	0.350	-	0.350	0.350	0.350	67,111	0.3502	0.00%
2006-12-27	0	0.470	0.455	0.485	0.470	0.470	100,000	47,900	0.4790	0.350	0.339	0.361	0.350	0.350	134,222	0.3569	0.00%
2006-12-22	0	0.470	0.450	0.500	-	-	0	0	-	0.350	0.335	0.373	-	-	0	-	0.00%
2006-12-21	0	0.470	0.460	0.500	-	-	0	0	-	0.350	0.343	0.373	-	-	0	-	0.00%
2006-12-20	0	0.470	0.455	0.500	-	-	0	0	-	0.350	0.339	0.373	-	-	0	-	0.00%
2006-12-19	0	0.470	0.470	0.500	0.470	0.470	200,000	94,000	0.4700	0.350	0.350	0.373	0.350	0.350	268,444	0.3502	-6.00%
2006-12-18	0	0.500	0.500	0.510	-	-	0	0	-	0.373	0.373	0.380	-	-	0	-	6.38%
2006-12-15	0	0.480	0.480	0.500	0.470	0.510	174,000	83,140	0.4778	0.350	0.350	0.365	0.343	0.372	238,516	0.3486	-5.88%
2006-12-14	0	0.510	0.450	0.510	0.510	0.520	24,000	12,400	0.5167	0.372	0.328	0.372	0.372	0.379	32,899	0.3769	10.87%
2006-12-13	0	0.460	0.460	0.510	0.460	0.460	6,000	2,760	0.4600	0.336	0.336	0.372	0.336	0.336	8,225	0.3356	0.00%
2006-12-12	0	0.460	0.460	0.520	0.460	0.460	12,000	5,520	0.4600	0.336	0.336	0.379	0.336	0.336	16,449	0.3356	-11.54%
2006-12-11	0	0.520	0.470	0.520	0.520	0.520	40,000	20,800	0.5200	0.379	0.343	0.379	0.379	0.379	54,831	0.3793	7.22%
2006-12-08	0	0.485	0.485	0.495	0.465	0.490	574,000	275,020	0.4791	0.354	0.354	0.361	0.339	0.357	786,827	0.3495	3.19%
2006-12-07	0	0.470	0.470	0.485	0.440	0.500	161,600	76,362	0.4725	0.343	0.343	0.354	0.321	0.365	221,518	0.3447	-2.08%
2006-12-06	0	0.480	0.455	0.500	0.455	0.480	172,000	82,510	0.4797	0.350	0.332	0.365	0.332	0.350	235,774	0.3500	9.09%
2006-12-05	0	0.440	0.440	0.520	0.435	0.460	140,000	62,150	0.4439	0.321	0.321	0.379	0.317	0.336	191,909	0.3239	-11.11%
2006-12-04	0	0.495	0.445	0.520	-	-	0	0	-	0.361	0.325	0.379	-	-	0	-	0.00%
2006-12-01	0	0.495	0.485	0.500	0.495	0.495	200,000	99,000	0.4950	0.361	0.354	0.365	0.361	0.361	274,156	0.3611	0.00%
2006-11-30	0	0.495	0.475	0.495	0.480	0.510	42,000	20,220	0.4814	0.361	0.347	0.361	0.350	0.372	57,573	0.3512	-1.00%
2006-11-29	0	0.500	0.500	0.520	-	-	0	0	-	0.365	0.365	0.379	-	-	0	-	6.38%
2006-11-28	0	0.470	0.450	0.520	-	-	0	0	-	0.343	0.328	0.379	-	-	0	-	0.00%
2006-11-27	0	0.470	0.540	0.550	0.470	0.490	340,000	162,960	0.4793	0.343	0.394	0.401	0.343	0.357	466,065	0.3497	-1.05%
2006-11-24	0	0.475	0.475	0.490	0.475	0.490	60,000	28,810	0.4802	0.347	0.347	0.357	0.347	0.357	82,247	0.3503	-3.06%
2006-11-23	0	0.490	0.470	0.490	0.470	0.490	32,000	15,320	0.4788	0.357	0.343	0.357	0.343	0.357	43,865	0.3493	-5.77%
2006-11-22	0	0.520	0.520	0.540	0.470	0.470	4,000	1,880	0.4700	0.379	0.379	0.394	0.343	0.343	5,483	0.3429	11.83%
2006-11-21	0	0.465	0.465	0.490	0.465	0.465	20,000	9,300	0.4650	0.339	0.339	0.357	0.339	0.339	27,416	0.3392	-1.06%
2006-11-20	0	0.470	0.455	0.500	-	-	0	0	-	0.343	0.332	0.365	-	-	0	-	0.00%
2006-11-17	0	0.470	0.470	0.510	0.470	0.470	55,600	26,100	0.4694	0.343	0.343	0.372	0.343	0.343	76,215	0.3425	3.30%
2006-11-16	0	0.455	0.490	0.500	0.455	0.455	2,000	910	0.4550	0.332	0.357	0.365	0.332	0.332	2,742	0.3319	-4.21%
2006-11-15	0	0.475	0.475	0.520	0.475	0.475	100,000	47,500	0.4750	0.347	0.347	0.379	0.347	0.347	137,078	0.3465	-1.04%
2006-11-14	0	0.480	0.480	0.520	0.480	0.480	40,000	19,200	0.4800	0.350	0.350	0.379	0.350	0.350	54,831	0.3502	-1.03%
2006-11-13	0	0.485	0.485	0.530	0.485	0.540	266,000	136,340	0.5126	0.354	0.354	0.387	0.354	0.394	364,627	0.3739	-2.02%
2006-11-10	0	0.495	0.485	0.500	-	-	0	0	-	0.361	0.354	0.365	-	-	0	-	0.00%
2006-11-09	0	0.495	0.490	0.495	-	-	0	0	-	0.361	0.357	0.361	-	-	0	-	0.00%
2006-11-08	0	0.495	0.480	0.500	-	-	0	0	-	0.361	0.350	0.365	-	-	0	-	0.00%
2006-11-07	0	0.495	0.490	0.495	0.480	0.500	4,000	1,960	0.4900	0.361	0.357	0.361	0.350	0.365	5,483	0.3575	-1.00%
2006-11-06	0	0.500	0.500	0.510	-	-	0	0	-	0.365	0.365	0.372	-	-	0	-	3.09%
2006-11-03	0	0.485	0.475	0.500	-	-	0	0	-	0.354	0.347	0.365	-	-	0	-	0.00%
2006-11-02	0	0.485	0.485	0.495	0.485	0.495	92,000	44,640	0.4852	0.354	0.354	0.361	0.354	0.361	126,112	0.3540	-2.02%
2006-11-01	0	0.495	0.475	0.495	0.475	0.500	78,000	37,100	0.4756	0.361	0.347	0.361	0.347	0.365	106,921	0.3470	4.21%
2006-10-31	0	0.475	0.475	0.500	0.455	0.510	276,000	132,150	0.4788	0.347	0.347	0.365	0.332	0.372	378,335	0.3493	-4.04%
2006-10-27	0	0.495	0.470	0.500	-	-	0	0	-	0.361	0.343	0.365	-	-	0	-	0.00%
2006-10-26	0	0.495	0.480	0.495	0.470	0.500	28,000	13,630	0.4868	0.361	0.350	0.361	0.343	0.365	38,382	0.3551	1.02%
2006-10-25	0	0.490	0.480	0.490	0.470	0.490	12,000	5,680	0.4733	0.357	0.350	0.357	0.343	0.357	16,449	0.3453	4.26%
2006-10-24	0	0.470	0.470	0.495	0.470	0.480	120,000	56,440	0.4703	0.343	0.343	0.361	0.343	0.350	164,493	0.3431	0.00%
2006-10-23	0	0.470	0.470	0.490	0.470	0.470	100,000	47,000	0.4700	0.343	0.343	0.357	0.343	0.343	137,078	0.3429	0.00%
2006-10-20	0	0.470	0.460	0.500	0.470	0.470	50,400	23,684	0.4699	0.343	0.336	0.365	0.343	0.343	69,087	0.3428	-4.08%
2006-10-19	0	0.490	0.470	0.475	-	-	0	0	-	0.357	0.343	0.347	-	-	0	-	0.00%
2006-10-18	0	0.490	0.470	0.490	-	-	0	0	-	0.357	0.343	0.357	-	-	0	-	0.00%
2006-10-17	0	0.490	0.470	0.495	-	-	0	0	-	0.357	0.343	0.361	-	-	0	-	0.00%
2006-10-16	0	0.490	0.490	0.500	0.470	0.475	4,606,000	2,164,840	0.4700	0.357	0.357	0.365	0.343	0.347	6,313,808	0.3429	4.26%
2006-10-13	0	0.470	0.470	0.490	0.470	0.470	15,200	7,120	0.4684	0.343	0.343	0.357	0.343	0.343	20,836	0.3417	-4.08%
2006-10-12	0	0.490	0.475	0.490	-	-	0	0	-	0.357	0.347	0.357	-	-	0	-	-2.00%
2006-10-11	0	0.500	0.500	0.520	0.475	0.475	38,000	18,050	0.4750	0.365	0.365	0.379	0.347	0.347	52,090	0.3465	4.17%
2006-10-10	0	0.480	0.480	0.530	-	-	1,600	728	0.4550	0.350	0.350	0.387	-	-	2,193	0.3319	3.23%
2006-10-09	0	0.465	0.480	0.490	0.465	0.480	72,000	33,920	0.4711	0.339	0.350	0.357	0.339	0.350	98,696	0.3437	-3.12%
2006-10-06	0	0.480	0.480	0.495	0.480	0.500	282,000	135,470	0.4804	0.350	0.350	0.361	0.350	0.365	386,560	0.3505	-1.03%
2006-10-05	0	0.485	0.485	0.495	0.480	0.495	628,800	304,676	0.4845	0.354	0.354	0.361	0.350	0.361	861,946	0.3535	1.04%
2006-10-04	0	0.480	0.480	0.490	0.470	0.480	24,000	11,320	0.4717	0.350	0.350	0.357	0.343	0.350	32,899	0.3441	-2.04%
2006-10-03	0	0.490	0.480	0.490	0.480	0.490	224,000	107,550	0.4801	0.357	0.350	0.357	0.350	0.357	307,055	0.3503	0.00%
2006-09-29	0	0.490	0.485	0.495	0.485	0.490	138,000	67,420	0.4886	0.357	0.354	0.361	0.354	0.357	189,168	0.3564	2.08%
2006-09-28	0	0.480	0.480	0.485	0.455	0.480	278,000	131,340	0.4724	0.350	0.350	0.354	0.332	0.350	381,077	0.3447	-1.03%
2006-09-27	0	0.485	0.475	0.485	0.475	0.490	4,000	1,930	0.4825	0.354	0.347	0.354	0.347	0.357	5,483	0.3520	0.00%
2006-09-26	0	0.485	0.470	0.485	0.470	0.485	70,000	33,160	0.4737	0.354	0.343	0.354	0.343	0.354	95,955	0.3456	-1.02%
2006-09-25	0	0.490	0.475	0.490	-	-	0	0	-	0.357	0.347	0.357	-	-	0	-	0.00%
2006-09-22	0	0.490	0.455	0.500	-	-	0	0	-	0.357	0.332	0.365	-	-	0	-	0.00%
2006-09-21	0	0.490	0.460	0.490	0.490	0.490	10,000	4,900	0.4900	0.357	0.336	0.357	0.357	0.357	13,708	0.3575	3.16%
2006-09-20	0	0.475	0.475	0.495	0.475	0.495	66,000	31,620	0.4791	0.347	0.347	0.361	0.347	0.361	90,471	0.3495	-3.06%
2006-09-19	0	0.490	0.460	0.490	-	-	0	0	-	0.357	0.336	0.357	-	-	0	-	0.00%
2006-09-18	0	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	0.357	0.350	0.357	0.357	0.357	13,708	0.3575	2.08%
2006-09-15	0	0.480	0.480	0.485	0.480	0.490	180,000	87,020	0.4834	0.350	0.350	0.354	0.350	0.357	246,740	0.3527	-1.03%
2006-09-14	0	0.485	0.455	0.485	0.480	0.485	60,000	28,900	0.4817	0.354	0.332	0.354	0.350	0.354	82,247	0.3514	1.04%
2006-09-13	0	0.480	0.470	0.480	0.480	0.480	30,000	14,400	0.4800	0.350	0.343	0.350	0.350	0.350	41,123	0.3502	0.00%
2006-09-12	0	0.480	0.460	0.480	-	-	50,000	24,000	0.4800	0.350	0.336	0.350	-	-	68,539	0.3502	-2.04%
2006-09-11	0	0.490	0.455	0.495	0.490	0.490	70,000	34,300	0.4900	0.357	0.332	0.361	0.357	0.357	95,955	0.3575	2.08%
2006-09-08	0	0.480	0.480	0.500	0.460	0.460	10,000	4,600	0.4600	0.350	0.350	0.365	0.336	0.336	13,708	0.3356	1.05%
2006-09-07	0	0.475	0.455	0.475	0.455	0.480	76,000	36,120	0.4753	0.347	0.332	0.347	0.332	0.350	104,179	0.3467	0.00%
2006-09-06	0	0.475	0.460	0.475	0.465	0.480	206,000	97,050	0.4711	0.347	0.336	0.347	0.339	0.350	282,380	0.3437	0.00%
2006-09-05	0	0.475	0.455	0.475	0.445	0.475	238,000	107,870	0.4532	0.347	0.332	0.347	0.325	0.347	326,245	0.3306	3.26%
2006-09-04	0	0.460	0.450	0.470	0.450	0.470	200,000	90,540	0.4527	0.336	0.328	0.343	0.328	0.343	274,156	0.3303	-1.08%
2006-09-01	0	0.465	0.440	0.570	0.465	0.465	20,000	9,300	0.4650	0.339	0.321	0.416	0.339	0.339	27,416	0.3392	5.68%
2006-08-31	0	0.440	0.440	0.460	0.440	0.440	8,000	3,520	0.4400	0.321	0.321	0.336	0.321	0.321	10,966	0.3210	-4.35%
2006-08-30	0	0.460	0.450	0.530	-	-	0	0	-	0.336	0.328	0.387	-	-	0	-	0.00%
2006-08-29	0	0.460	0.445	0.495	-	-	800	336	0.4200	0.336	0.325	0.361	-	-	1,097	0.3064	0.00%
2006-08-28	0	0.460	0.445	0.495	-	-	0	0	-	0.336	0.325	0.361	-	-	0	-	0.00%
2006-08-25	0	0.460	0.445	0.480	0.460	0.460	38,000	17,480	0.4600	0.336	0.325	0.350	0.336	0.336	52,090	0.3356	0.00%
2006-08-24	0	0.460	0.440	0.460	0.445	0.460	200,000	90,500	0.4525	0.336	0.321	0.336	0.325	0.336	274,156	0.3301	1.10%
2006-08-23	0	0.465	0.440	0.470	-	-	0	0	-	0.332	0.314	0.335	-	-	0	-	0.00%
2006-08-22	0	0.465	0.465	0.480	0.440	0.445	80,000	35,500	0.4438	0.332	0.332	0.343	0.314	0.318	112,072	0.3168	0.00%
2006-08-21	0	0.465	0.445	0.500	-	-	0	0	-	0.332	0.318	0.357	-	-	0	-	0.00%
2006-08-18	0	0.465	0.450	0.470	0.440	0.465	364,400	167,678	0.4601	0.332	0.321	0.335	0.314	0.332	510,490	0.3285	1.09%
2006-08-17	0	0.460	0.450	0.500	0.450	0.470	696,000	320,010	0.4598	0.328	0.321	0.357	0.321	0.335	975,031	0.3282	0.00%
2006-08-16	0	0.460	0.445	0.460	0.430	0.460	292,000	129,360	0.4430	0.328	0.318	0.328	0.307	0.328	409,065	0.3162	2.22%
2006-08-15	0	0.450	0.450	0.455	0.440	0.440	100,000	44,000	0.4400	0.321	0.321	0.325	0.314	0.314	140,091	0.3141	2.27%
2006-08-14	0	0.440	0.440	0.485	0.440	0.440	20,000	8,800	0.4400	0.314	0.314	0.346	0.314	0.314	28,018	0.3141	-6.38%
2006-08-11	0	0.470	0.430	0.480	0.450	0.470	50,000	22,700	0.4540	0.335	0.307	0.343	0.321	0.335	70,045	0.3241	4.44%
2006-08-10	0	0.450	0.440	0.470	-	-	0	0	-	0.321	0.314	0.335	-	-	0	-	0.00%
2006-08-09	0	0.450	0.450	0.475	0.450	0.450	18,000	8,100	0.4500	0.321	0.321	0.339	0.321	0.321	25,216	0.3212	-6.25%
2006-08-08	0	0.480	0.450	0.480	0.480	0.480	16,000	7,680	0.4800	0.343	0.321	0.343	0.343	0.343	22,414	0.3426	2.13%
2006-08-07	0	0.470	0.440	0.480	-	-	0	0	-	0.335	0.314	0.343	-	-	0	-	0.00%
2006-08-04	0	0.470	0.465	0.470	0.440	0.490	754,000	358,930	0.4760	0.335	0.332	0.335	0.314	0.350	1,056,283	0.3398	-2.08%
2006-08-03	0	0.480	0.450	0.480	0.450	0.480	458,000	206,400	0.4507	0.343	0.321	0.343	0.321	0.343	641,615	0.3217	0.00%
2006-08-02	0	0.480	0.440	0.480	-	-	0	0	-	0.343	0.314	0.343	-	-	0	-	-2.04%
2006-08-01	0	0.490	0.440	0.490	-	-	0	0	-	0.350	0.314	0.350	-	-	0	-	0.00%
2006-07-31	0	0.490	0.440	0.490	0.490	0.490	180,000	88,200	0.4900	0.350	0.314	0.350	0.350	0.350	252,163	0.3498	0.00%
2006-07-28	0	0.490	0.490	0.500	-	-	0	0	-	0.350	0.350	0.357	-	-	0	-	6.52%
2006-07-27	0	0.460	0.455	0.475	0.450	0.465	328,000	150,520	0.4589	0.328	0.325	0.339	0.321	0.332	459,497	0.3276	-1.08%
2006-07-26	0	0.465	0.440	0.480	0.440	0.465	636,000	287,890	0.4527	0.332	0.314	0.343	0.314	0.332	890,976	0.3231	0.00%
2006-07-25	0	0.465	0.435	0.465	0.430	0.465	342,000	152,220	0.4451	0.332	0.311	0.332	0.307	0.332	479,110	0.3177	6.90%
2006-07-24	0	0.435	0.435	0.460	0.430	0.435	250,000	107,700	0.4308	0.311	0.311	0.328	0.307	0.311	350,227	0.3075	-7.45%
2006-07-21	0	0.470	0.430	0.470	-	-	0	0	-	0.335	0.307	0.335	-	-	0	-	-2.08%
2006-07-20	0	0.480	0.450	0.480	-	-	0	0	-	0.343	0.321	0.343	-	-	0	-	0.00%
2006-07-19	0	0.480	0.440	0.480	-	-	0	0	-	0.343	0.314	0.343	-	-	0	-	-1.03%
2006-07-18	0	0.485	0.440	0.485	-	-	0	0	-	0.346	0.314	0.346	-	-	0	-	-1.02%
2006-07-17	0	0.490	0.430	0.510	-	-	0	0	-	0.350	0.307	0.364	-	-	0	-	0.00%
2006-07-14	0	0.490	0.450	0.530	0.490	0.490	58,000	28,420	0.4900	0.350	0.321	0.378	0.350	0.350	81,253	0.3498	2.08%
2006-07-13	0	0.480	0.450	0.485	-	-	0	0	-	0.343	0.321	0.346	-	-	0	-	0.00%
2006-07-12	0	0.480	0.450	0.480	-	-	0	0	-	0.343	0.321	0.343	-	-	0	-	0.00%
2006-07-11	0	0.480	0.440	0.485	-	-	0	0	-	0.343	0.314	0.346	-	-	0	-	0.00%
2006-07-10	0	0.480	0.440	0.485	-	-	0	0	-	0.343	0.314	0.346	-	-	0	-	0.00%
2006-07-07	0	0.480	0.445	0.485	-	-	0	0	-	0.343	0.318	0.346	-	-	0	-	0.00%
2006-07-06	0	0.480	0.440	0.485	0.480	0.495	188,000	90,390	0.4808	0.343	0.314	0.346	0.343	0.353	263,370	0.3432	0.00%
2006-07-05	0	0.480	0.445	0.485	-	-	0	0	-	0.343	0.318	0.346	-	-	0	-	0.00%
2006-07-04	0	0.480	0.445	0.480	-	-	0	0	-	0.343	0.318	0.343	-	-	0	-	0.00%
2006-07-03	0	0.480	0.445	0.490	0.480	0.480	200,000	96,000	0.4800	0.343	0.318	0.350	0.343	0.343	280,181	0.3426	0.00%
2006-06-30	0	0.480	0.440	0.480	0.440	0.480	224,000	98,710	0.4407	0.343	0.314	0.343	0.314	0.343	313,803	0.3146	10.34%
2006-06-29	0	0.435	0.430	0.485	0.435	0.435	40,000	17,400	0.4350	0.311	0.307	0.346	0.311	0.311	56,036	0.3105	-3.33%
2006-06-28	0	0.450	0.450	0.485	-	-	0	0	-	0.321	0.321	0.346	-	-	0	-	4.65%
2006-06-27	0	0.430	0.425	0.485	0.370	0.440	172,000	74,840	0.4351	0.307	0.303	0.346	0.264	0.314	240,956	0.3106	-4.44%
2006-06-26	0	0.450	0.450	0.490	-	-	0	0	-	0.321	0.321	0.350	-	-	0	-	3.45%
2006-06-23	0	0.435	0.435	0.495	0.400	0.495	4,000	1,790	0.4475	0.311	0.311	0.353	0.286	0.353	5,604	0.3194	-10.31%
2006-06-22	0	0.485	0.445	0.485	0.490	0.490	50,000	24,500	0.4900	0.346	0.318	0.346	0.350	0.350	70,045	0.3498	-1.02%
2006-06-21	0	0.490	0.455	0.490	0.400	0.490	134,000	65,400	0.4881	0.350	0.325	0.350	0.286	0.350	187,721	0.3484	4.26%
2006-06-20	0	0.470	0.470	0.490	0.470	0.470	40,000	18,800	0.4700	0.335	0.335	0.350	0.335	0.335	56,036	0.3355	3.30%
2006-06-19	0	0.455	0.455	0.490	0.450	0.490	92,000	41,800	0.4543	0.325	0.325	0.350	0.321	0.350	128,883	0.3243	0.00%
2006-06-16	0	0.455	0.450	0.490	0.455	0.495	176,000	83,500	0.4744	0.325	0.321	0.350	0.325	0.353	246,559	0.3387	10.98%
2006-06-15	0	0.410	0.410	0.480	0.410	0.410	2,000	820	0.4100	0.293	0.293	0.343	0.293	0.293	2,802	0.2927	-14.58%
2006-06-14	0	0.480	0.425	0.480	-	-	0	0	-	0.343	0.303	0.343	-	-	0	-	-1.03%
2006-06-13	0	0.485	0.440	0.485	0.400	0.485	94,000	38,860	0.4134	0.346	0.314	0.346	0.286	0.346	131,685	0.2951	1.04%
2006-06-12	0	0.480	0.430	0.480	0.400	0.480	14,000	6,550	0.4679	0.343	0.307	0.343	0.286	0.343	19,613	0.3340	-1.03%
2006-06-09	0	0.485	0.450	0.485	0.400	0.485	88,000	42,510	0.4831	0.346	0.321	0.346	0.286	0.346	123,280	0.3448	-1.02%
2006-06-08	0	0.490	0.490	0.500	0.485	0.490	528,000	258,260	0.4891	0.350	0.350	0.357	0.346	0.350	739,678	0.3492	0.00%
2006-06-07	0	0.490	0.460	0.490	-	-	0	0	-	0.350	0.328	0.350	-	-	0	-	0.00%
2006-06-06	0	0.490	0.460	0.490	-	-	0	0	-	0.350	0.328	0.350	-	-	0	-	0.00%
2006-06-05	0	0.490	0.470	0.490	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2006-06-02	0	0.490	0.450	0.490	0.490	0.490	140,000	68,600	0.4900	0.350	0.321	0.350	0.350	0.350	196,127	0.3498	0.00%
2006-06-01	0	0.490	0.490	0.500	-	-	0	0	-	0.350	0.350	0.357	-	-	0	-	0.00%
2006-05-30	0	0.490	0.460	0.495	0.490	0.490	20,000	9,800	0.4900	0.350	0.328	0.353	0.350	0.350	28,018	0.3498	4.26%
2006-05-29	0	0.470	0.465	0.495	0.470	0.470	20,000	9,400	0.4700	0.335	0.332	0.353	0.335	0.335	28,018	0.3355	-4.08%
2006-05-26	0	0.490	0.475	0.500	-	-	0	0	-	0.350	0.339	0.357	-	-	0	-	0.00%
2006-05-25	0	0.490	0.470	0.490	0.490	0.490	98,000	48,020	0.4900	0.350	0.335	0.350	0.350	0.350	137,289	0.3498	-2.00%
2006-05-24	0	0.500	0.490	0.500	-	-	0	0	-	0.357	0.350	0.357	-	-	0	-	0.00%
2006-05-23	0	0.500	0.470	0.500	0.490	0.510	48,000	24,440	0.5092	0.357	0.335	0.357	0.350	0.364	67,243	0.3635	0.00%
2006-05-22	0	0.500	0.490	0.500	0.500	0.500	66,000	33,000	0.5000	0.357	0.350	0.357	0.357	0.357	92,460	0.3569	-1.96%
2006-05-19	0	0.510	0.510	0.520	0.510	0.510	50,000	25,500	0.5100	0.364	0.364	0.371	0.364	0.364	70,045	0.3641	2.00%
2006-05-18	0	0.500	0.485	0.500	0.500	0.500	50,000	25,000	0.5000	0.357	0.346	0.357	0.357	0.357	70,045	0.3569	-3.85%
2006-05-17	0	0.520	0.500	0.520	0.510	0.520	360,000	186,680	0.5186	0.371	0.357	0.371	0.364	0.371	504,326	0.3702	1.96%
2006-05-16	0	0.510	0.490	0.510	0.510	0.510	52,000	26,520	0.5100	0.364	0.350	0.364	0.364	0.364	72,847	0.3641	2.00%
2006-05-15	0	0.500	0.490	0.500	-	-	0	0	-	0.357	0.350	0.357	-	-	0	-	-1.96%
2006-05-12	0	0.510	0.510	0.520	-	-	0	0	-	0.364	0.364	0.371	-	-	0	-	0.00%
2006-05-11	0	0.510	0.510	0.530	0.495	0.500	150,000	74,900	0.4993	0.364	0.364	0.378	0.353	0.357	210,136	0.3564	2.00%
2006-05-10	0	0.500	0.500	0.530	0.500	0.520	110,000	57,000	0.5182	0.357	0.357	0.378	0.357	0.371	154,100	0.3699	-1.96%
2006-05-09	0	0.510	0.510	0.520	0.480	0.510	64,000	32,520	0.5081	0.364	0.364	0.371	0.343	0.364	89,658	0.3627	0.00%
2006-05-08	0	0.510	0.490	0.530	0.510	0.520	400,000	204,240	0.5106	0.364	0.350	0.378	0.364	0.371	560,362	0.3645	-1.92%
2006-05-04	0	0.520	0.520	0.540	0.510	0.510	142,000	72,420	0.5100	0.371	0.371	0.385	0.364	0.364	198,929	0.3641	0.00%
2006-05-03	0	0.520	0.510	0.540	0.520	0.520	112,000	58,240	0.5200	0.371	0.364	0.385	0.371	0.371	156,901	0.3712	-1.89%
2006-05-02	0	0.530	0.510	0.550	0.530	0.530	100,000	53,000	0.5300	0.378	0.364	0.393	0.378	0.378	140,091	0.3783	1.92%
2006-04-28	0	0.520	0.520	0.540	0.520	0.520	82,000	42,640	0.5200	0.371	0.371	0.385	0.371	0.371	114,874	0.3712	-1.89%
2006-04-27	0	0.530	0.530	0.560	0.520	0.520	24,000	12,480	0.5200	0.378	0.378	0.400	0.371	0.371	33,622	0.3712	0.00%
2006-04-26	0	0.530	0.530	0.540	0.510	0.530	62,000	31,840	0.5135	0.378	0.378	0.385	0.364	0.378	86,856	0.3666	0.00%
2006-04-25	0	0.530	0.520	0.530	0.510	0.530	274,000	140,540	0.5129	0.378	0.371	0.378	0.364	0.378	383,848	0.3661	-1.85%
2006-04-24	0	0.540	0.510	0.540	0.540	0.540	100,000	54,000	0.5400	0.385	0.364	0.385	0.385	0.385	140,091	0.3855	0.00%
2006-04-21	0	0.540	0.530	0.560	0.510	0.540	162,000	85,180	0.5258	0.385	0.378	0.400	0.364	0.385	226,947	0.3753	5.88%
2006-04-20	0	0.510	0.510	0.530	0.510	0.510	32,000	16,320	0.5100	0.364	0.364	0.378	0.364	0.364	44,829	0.3641	0.00%
2006-04-19	0	0.510	0.510	0.530	0.510	0.530	853,333	440,007	0.5156	0.364	0.364	0.378	0.364	0.378	1,195,439	0.3681	-1.92%
2006-04-18	0	0.520	0.520	0.530	0.510	0.520	218,400	112,728	0.5162	0.371	0.371	0.378	0.364	0.371	305,958	0.3684	0.00%
2006-04-13	0	0.520	0.510	0.530	0.520	0.520	160,000	83,200	0.5200	0.371	0.364	0.378	0.371	0.371	224,145	0.3712	1.96%
2006-04-12	0	0.510	0.510	0.520	0.500	0.510	80,000	40,500	0.5063	0.364	0.364	0.371	0.357	0.364	112,072	0.3614	0.00%
2006-04-11	0	0.510	0.510	0.520	0.510	0.510	566,000	288,660	0.5100	0.364	0.364	0.371	0.364	0.364	792,913	0.3641	0.00%
2006-04-10	0	0.510	0.510	0.520	0.510	0.510	24,000	12,240	0.5100	0.364	0.364	0.371	0.364	0.364	33,622	0.3641	-1.92%
2006-04-07	0	0.520	0.510	0.530	0.510	0.520	314,000	161,660	0.5148	0.371	0.364	0.378	0.364	0.371	439,885	0.3675	0.00%
2006-04-06	0	0.520	0.520	0.530	0.510	0.520	572,000	296,840	0.5190	0.371	0.371	0.378	0.364	0.371	801,318	0.3704	0.00%
2006-04-04	0	0.520	0.500	0.520	0.510	0.520	100,000	51,800	0.5180	0.371	0.357	0.371	0.364	0.371	140,091	0.3698	0.00%
2006-04-03	0	0.520	0.510	0.520	0.510	0.520	80,000	41,400	0.5175	0.371	0.364	0.371	0.364	0.371	112,072	0.3694	4.00%
2006-03-31	0	0.500	0.490	0.520	0.500	0.520	190,000	97,000	0.5105	0.357	0.350	0.371	0.357	0.371	266,172	0.3644	-5.66%
2006-03-30	0	0.530	0.530	0.540	0.500	0.510	6,000	3,020	0.5033	0.378	0.378	0.385	0.357	0.364	8,405	0.3593	0.00%
2006-03-29	0	0.530	0.520	0.530	0.500	0.530	60,000	30,300	0.5050	0.378	0.371	0.378	0.357	0.378	84,054	0.3605	1.92%
2006-03-28	0	0.520	0.520	0.530	-	-	0	0	-	0.371	0.371	0.378	-	-	0	-	0.00%
2006-03-27	0	0.520	0.520	0.530	-	-	0	0	-	0.371	0.371	0.378	-	-	0	-	0.00%
2006-03-24	0	0.520	0.510	0.530	0.520	0.520	50,000	26,000	0.5200	0.371	0.364	0.378	0.371	0.371	70,045	0.3712	0.00%
2006-03-23	0	0.520	0.510	0.530	0.510	0.520	150,000	77,000	0.5133	0.371	0.364	0.378	0.364	0.371	210,136	0.3664	-1.89%
2006-03-22	0	0.530	0.510	0.530	0.530	0.540	154,000	81,360	0.5283	0.378	0.364	0.378	0.378	0.385	215,740	0.3771	-1.85%
2006-03-21	0	0.540	0.540	0.560	0.510	0.560	1,672,000	886,560	0.5302	0.385	0.385	0.400	0.364	0.400	2,342,315	0.3785	5.88%
2006-03-20	0	0.510	0.500	0.530	0.510	0.510	304,000	155,040	0.5100	0.364	0.357	0.378	0.364	0.364	425,875	0.3641	2.00%
2006-03-17	0	0.500	0.500	0.510	0.500	0.500	3,333	1,627	0.4881	0.357	0.357	0.364	0.357	0.357	4,669	0.3485	-1.96%
2006-03-16	0	0.510	0.500	0.510	0.510	0.510	356,000	181,560	0.5100	0.364	0.357	0.364	0.364	0.364	498,723	0.3641	2.00%
2006-03-15	0	0.500	0.500	0.510	0.500	0.500	16,000	8,000	0.5000	0.357	0.357	0.364	0.357	0.357	22,414	0.3569	0.00%
2006-03-14	0	0.500	0.500	0.510	0.480	0.500	250,000	122,000	0.4880	0.357	0.357	0.364	0.343	0.357	350,227	0.3483	0.00%
2006-03-13	0	0.500	0.475	0.500	0.475	0.500	14,000	6,750	0.4821	0.357	0.339	0.357	0.339	0.357	19,613	0.3442	0.00%
2006-03-10	0	0.500	0.485	0.500	0.490	0.500	32,000	15,880	0.4963	0.357	0.346	0.357	0.350	0.357	44,829	0.3542	0.00%
2006-03-09	0	0.500	0.470	0.500	0.470	0.510	864,000	412,140	0.4770	0.357	0.335	0.357	0.335	0.364	1,210,383	0.3405	-1.96%
2006-03-08	0	0.510	0.495	0.510	0.495	0.510	172,000	85,730	0.4984	0.364	0.353	0.364	0.353	0.364	240,956	0.3558	0.00%
2006-03-07	0	0.510	0.500	0.510	0.510	0.510	96,000	48,960	0.5100	0.364	0.357	0.364	0.364	0.364	134,487	0.3641	0.00%
2006-03-06	0	0.510	0.500	0.510	0.500	0.520	254,000	127,280	0.5011	0.364	0.357	0.364	0.357	0.371	355,830	0.3577	-1.92%
2006-03-03	0	0.520	0.510	0.520	0.500	0.530	638,000	326,200	0.5113	0.371	0.364	0.371	0.357	0.378	893,778	0.3650	4.00%
2006-03-02	0	0.500	0.490	0.510	0.480	0.500	196,000	97,880	0.4994	0.357	0.350	0.364	0.343	0.357	274,578	0.3565	0.00%
2006-03-01	0	0.500	0.490	0.500	0.495	0.500	60,000	29,750	0.4958	0.357	0.350	0.357	0.353	0.357	84,054	0.3539	2.04%
2006-02-28	0	0.490	0.480	0.495	0.480	0.500	362,000	178,860	0.4941	0.350	0.343	0.353	0.343	0.357	507,128	0.3527	-2.00%
2006-02-27	0	0.500	0.480	0.500	0.495	0.500	60,000	29,750	0.4958	0.357	0.343	0.357	0.353	0.357	84,054	0.3539	2.04%
2006-02-24	0	0.490	0.475	0.490	0.490	0.495	302,000	147,990	0.4900	0.350	0.339	0.350	0.350	0.353	423,074	0.3498	-2.00%
2006-02-23	0	0.500	0.490	0.500	0.490	0.500	116,000	57,900	0.4991	0.357	0.350	0.357	0.350	0.357	162,505	0.3563	0.00%
2006-02-22	0	0.500	0.495	0.510	-	-	0	0	-	0.357	0.353	0.364	-	-	0	-	0.00%
2006-02-21	0	0.500	0.500	0.510	0.500	0.500	178,000	89,000	0.5000	0.357	0.357	0.364	0.357	0.357	249,361	0.3569	-1.96%
2006-02-20	0	0.510	0.495	0.510	0.510	0.510	160,000	81,600	0.5100	0.364	0.353	0.364	0.364	0.364	224,145	0.3641	2.00%
2006-02-17	0	0.500	0.480	0.510	0.500	0.500	20,000	10,000	0.5000	0.357	0.343	0.364	0.357	0.357	28,018	0.3569	0.00%
2006-02-16	0	0.500	0.475	0.500	0.500	0.500	160,000	80,000	0.5000	0.357	0.339	0.357	0.357	0.357	224,145	0.3569	1.01%
2006-02-15	0	0.495	0.480	0.495	0.495	0.495	50,000	24,750	0.4950	0.353	0.343	0.353	0.353	0.353	70,045	0.3533	0.00%
2006-02-14	0	0.495	0.480	0.495	0.490	0.495	30,000	14,750	0.4917	0.353	0.343	0.353	0.350	0.353	42,027	0.3510	1.02%
2006-02-13	0	0.490	0.480	0.500	-	-	0	0	-	0.350	0.343	0.357	-	-	0	-	0.00%
2006-02-10	0	0.490	0.480	0.490	0.490	0.500	70,000	34,500	0.4929	0.350	0.343	0.350	0.350	0.357	98,063	0.3518	-2.00%
2006-02-09	0	0.500	0.480	0.500	0.480	0.500	28,000	13,840	0.4943	0.357	0.343	0.357	0.343	0.357	39,225	0.3528	4.17%
2006-02-08	0	0.480	0.475	0.490	0.480	0.480	150,000	72,000	0.4800	0.343	0.339	0.350	0.343	0.343	210,136	0.3426	0.00%
2006-02-07	0	0.480	0.480	0.500	0.480	0.480	130,000	62,400	0.4800	0.343	0.343	0.357	0.343	0.343	182,118	0.3426	0.00%
2006-02-06	0	0.480	0.480	0.490	-	-	0	0	-	0.343	0.343	0.350	-	-	0	-	2.13%
2006-02-03	0	0.470	0.470	0.490	0.470	0.470	20,000	9,400	0.4700	0.335	0.335	0.350	0.335	0.335	28,018	0.3355	0.00%
2006-02-02	0	0.470	0.470	0.480	0.470	0.470	28,000	13,160	0.4700	0.335	0.335	0.343	0.335	0.335	39,225	0.3355	0.00%
2006-02-01	0	0.470	0.470	0.480	0.470	0.490	56,000	26,840	0.4793	0.335	0.335	0.343	0.335	0.350	78,451	0.3421	-4.08%
2006-01-27	0	0.490	0.470	0.490	0.490	0.490	2,000	980	0.4900	0.350	0.335	0.350	0.350	0.350	2,802	0.3498	2.08%
2006-01-26	0	0.480	0.470	0.480	0.490	0.490	2,000	980	0.4900	0.343	0.335	0.343	0.350	0.350	2,802	0.3498	0.00%
2006-01-25	0	0.480	0.480	0.490	0.480	0.480	172,800	82,904	0.4798	0.343	0.343	0.350	0.343	0.343	242,077	0.3425	0.00%
2006-01-24	0	0.480	0.480	0.485	0.480	0.485	198,000	95,540	0.4825	0.343	0.343	0.346	0.343	0.346	277,379	0.3444	0.00%
2006-01-23	0	0.480	0.450	0.495	-	-	0	0	-	0.343	0.321	0.353	-	-	0	-	0.00%
2006-01-20	0	0.480	0.480	0.500	0.460	0.460	9,200	4,208	0.4574	0.343	0.343	0.357	0.328	0.328	12,888	0.3265	-1.03%
2006-01-19	0	0.485	0.485	0.490	-	-	0	0	-	0.346	0.346	0.350	-	-	0	-	0.00%
2006-01-18	0	0.485	0.480	0.485	0.460	0.485	452,000	217,020	0.4801	0.346	0.343	0.346	0.328	0.346	633,210	0.3427	3.19%
2006-01-17	0	0.470	0.450	0.475	0.435	0.480	355,600	162,172	0.4561	0.335	0.321	0.339	0.311	0.343	498,162	0.3255	0.00%
2006-01-16	0	0.470	0.430	0.470	0.470	0.470	134,000	62,980	0.4700	0.335	0.307	0.335	0.335	0.335	187,721	0.3355	0.00%
2006-01-13	0	0.470	0.470	0.485	-	-	0	0	-	0.335	0.335	0.346	-	-	0	-	0.00%
2006-01-12	0	0.470	0.470	0.485	0.470	0.470	180,000	84,600	0.4700	0.335	0.335	0.346	0.335	0.335	252,163	0.3355	-1.05%
2006-01-11	0	0.475	0.460	0.475	0.475	0.475	50,000	23,750	0.4750	0.339	0.328	0.339	0.339	0.339	70,045	0.3391	0.00%
2006-01-10	0	0.475	0.460	0.490	0.460	0.475	150,000	70,060	0.4671	0.339	0.328	0.350	0.328	0.339	210,136	0.3334	2.15%
2006-01-09	0	0.465	0.460	0.475	0.465	0.465	166,667	76,637	0.4598	0.332	0.328	0.339	0.332	0.332	233,485	0.3282	0.00%
2006-01-06	0	0.465	0.465	0.475	0.460	0.475	288,664	134,059	0.4644	0.332	0.332	0.339	0.328	0.339	404,391	0.3315	-1.06%
2006-01-05	0	0.470	0.450	0.470	0.450	0.470	200,400	92,052	0.4593	0.335	0.321	0.335	0.321	0.335	280,742	0.3279	0.00%
2006-01-04	0	0.470	0.435	0.470	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2006-01-03	0	0.470	0.430	0.490	-	-	0	0	-	0.335	0.307	0.350	-	-	0	-	0.00%
2005-12-30	0	0.470	0.455	0.485	-	-	0	0	-	0.335	0.325	0.346	-	-	0	-	0.00%
2005-12-29	0	0.470	0.450	0.470	-	-	0	0	-	0.335	0.321	0.335	-	-	0	-	0.00%
2005-12-28	0	0.470	0.430	0.470	0.480	0.480	10,000	4,800	0.4800	0.335	0.307	0.335	0.343	0.343	14,009	0.3426	2.17%
2005-12-23	0	0.460	0.460	0.480	-	-	0	0	-	0.328	0.328	0.343	-	-	0	-	4.55%
2005-12-22	0	0.440	0.440	0.460	0.440	0.440	142,000	62,480	0.4400	0.314	0.314	0.328	0.314	0.314	198,929	0.3141	1.15%
2005-12-21	0	0.435	0.435	0.460	0.435	0.435	180,000	78,300	0.4350	0.311	0.311	0.328	0.311	0.311	252,163	0.3105	-1.14%
2005-12-20	0	0.440	0.440	0.480	0.440	0.440	50,000	22,000	0.4400	0.314	0.314	0.343	0.314	0.314	70,045	0.3141	1.15%
2005-12-19	0	0.445	0.445	0.490	-	-	0	0	-	0.311	0.311	0.342	-	-	0	-	1.14%
2005-12-16	0	0.440	0.440	0.490	0.440	0.440	128,000	56,320	0.4400	0.307	0.307	0.342	0.307	0.307	183,438	0.3070	0.00%
2005-12-15	0	0.440	0.440	0.490	-	-	0	0	-	0.307	0.307	0.342	-	-	0	-	0.00%
2005-12-14	0	0.440	0.440	0.460	0.440	0.440	168,000	73,920	0.4400	0.307	0.307	0.321	0.307	0.307	240,763	0.3070	0.00%
2005-12-13	0	0.440	0.440	0.460	0.440	0.445	282,000	124,580	0.4418	0.307	0.307	0.321	0.307	0.311	404,137	0.3083	0.00%
2005-12-12	0	0.440	0.435	0.450	0.440	0.450	270,000	121,000	0.4481	0.307	0.304	0.314	0.307	0.314	386,940	0.3127	-4.35%
2005-12-09	0	0.460	0.460	0.480	0.460	0.460	198,000	90,730	0.4582	0.321	0.321	0.335	0.321	0.321	283,756	0.3197	0.00%
2005-12-08	0	0.460	0.450	0.470	0.460	0.460	60,000	27,600	0.4600	0.321	0.314	0.328	0.321	0.321	85,987	0.3210	-4.17%
2005-12-07	0	0.480	0.470	0.480	0.460	0.480	190,000	88,300	0.4647	0.335	0.328	0.335	0.321	0.335	272,291	0.3243	2.13%
2005-12-06	0	0.470	0.450	0.500	0.470	0.500	124,000	60,960	0.4916	0.328	0.314	0.349	0.328	0.349	177,706	0.3430	-6.00%
2005-12-05	0	0.500	0.490	0.510	0.500	0.500	60,000	30,000	0.5000	0.349	0.342	0.356	0.349	0.349	85,987	0.3489	0.00%
2005-12-02	0	0.500	0.490	0.510	-	-	0	0	-	0.349	0.342	0.356	-	-	0	-	0.00%
2005-12-01	0	0.500	0.490	0.510	0.500	0.500	68,000	34,000	0.5000	0.349	0.342	0.356	0.349	0.349	97,452	0.3489	0.00%
2005-11-30	0	0.500	0.480	0.500	-	-	0	0	-	0.349	0.335	0.349	-	-	0	-	0.00%
2005-11-29	0	0.500	0.490	0.510	0.480	0.500	366,400	176,388	0.4814	0.349	0.342	0.356	0.335	0.349	525,092	0.3359	2.04%
2005-11-28	0	0.490	0.490	0.500	0.490	0.520	606,000	308,340	0.5088	0.342	0.342	0.349	0.342	0.363	868,465	0.3550	-3.92%
2005-11-25	0	0.510	0.500	0.510	0.485	0.550	4,250,000	2,173,980	0.5115	0.356	0.349	0.356	0.338	0.384	6,090,721	0.3569	8.51%
2005-11-24	0	0.470	0.430	0.510	-	-	0	0	-	0.328	0.300	0.356	-	-	0	-	0.00%
2005-11-23	0	0.470	0.470	0.490	0.470	0.490	22,000	10,380	0.4718	0.328	0.328	0.342	0.328	0.342	31,528	0.3292	0.00%
2005-11-22	0	0.470	0.465	0.480	0.470	0.500	672,000	316,000	0.4702	0.328	0.324	0.335	0.328	0.349	963,050	0.3281	-4.08%
2005-11-21	0	0.490	0.430	0.500	-	-	0	0	-	0.342	0.300	0.349	-	-	0	-	0.00%
2005-11-18	0	0.490	0.455	0.490	0.480	0.500	70,000	33,800	0.4829	0.342	0.317	0.342	0.335	0.349	100,318	0.3369	1.03%
2005-11-17	0	0.485	0.450	0.500	-	-	0	0	-	0.338	0.314	0.349	-	-	0	-	0.00%
2005-11-16	0	0.485	0.450	0.490	-	-	0	0	-	0.338	0.314	0.342	-	-	0	-	0.00%
2005-11-15	0	0.485	0.470	0.485	-	-	0	0	-	0.338	0.328	0.338	-	-	0	-	0.00%
2005-11-14	0	0.485	0.470	0.485	0.470	0.490	32,000	15,080	0.4713	0.338	0.328	0.338	0.328	0.342	45,860	0.3288	-1.02%
2005-11-11	0	0.490	0.450	0.500	-	-	0	0	-	0.342	0.314	0.349	-	-	0	-	0.00%
2005-11-10	0	0.490	0.470	0.495	-	-	0	0	-	0.342	0.328	0.345	-	-	0	-	0.00%
2005-11-09	0	0.490	0.470	0.495	-	-	0	0	-	0.342	0.328	0.345	-	-	0	-	0.00%
2005-11-08	0	0.490	0.460	0.495	-	-	0	0	-	0.342	0.321	0.345	-	-	0	-	0.00%
2005-11-07	0	0.490	0.430	0.500	-	-	0	0	-	0.342	0.300	0.349	-	-	0	-	0.00%
2005-11-04	0	0.490	0.465	0.490	0.490	0.490	50,800	24,860	0.4894	0.342	0.324	0.342	0.342	0.342	72,802	0.3415	6.52%
2005-11-03	0	0.460	0.460	0.490	0.460	0.460	12,000	5,520	0.4600	0.321	0.321	0.342	0.321	0.321	17,197	0.3210	-1.08%
2005-11-02	0	0.465	0.465	0.495	-	-	0	0	-	0.324	0.324	0.345	-	-	0	-	1.09%
2005-11-01	0	0.460	0.440	0.500	0.460	0.460	40,000	18,400	0.4600	0.321	0.307	0.349	0.321	0.321	57,324	0.3210	0.00%
2005-10-31	0	0.460	0.450	0.495	0.460	0.495	92,000	42,780	0.4650	0.321	0.314	0.345	0.321	0.345	131,846	0.3245	0.00%
2005-10-28	0	0.460	0.445	0.460	0.450	0.460	74,000	33,740	0.4559	0.321	0.311	0.321	0.314	0.321	106,050	0.3182	-7.07%
2005-10-27	0	0.495	0.450	0.495	0.500	0.500	20,000	10,000	0.5000	0.345	0.314	0.345	0.349	0.349	28,662	0.3489	-1.00%
2005-10-26	0	0.500	0.460	0.500	-	-	0	0	-	0.349	0.321	0.349	-	-	0	-	0.00%
2005-10-25	0	0.500	0.460	0.500	-	-	0	0	-	0.349	0.321	0.349	-	-	0	-	0.00%
2005-10-24	0	0.500	0.430	0.500	-	-	0	0	-	0.349	0.300	0.349	-	-	0	-	0.00%
2005-10-21	0	0.500	0.450	0.500	0.400	0.500	30,000	13,950	0.4650	0.349	0.314	0.349	0.279	0.349	42,993	0.3245	0.00%
2005-10-20	0	0.500	0.445	0.500	0.500	0.500	30,000	15,000	0.5000	0.349	0.311	0.349	0.349	0.349	42,993	0.3489	-1.96%
2005-10-19	0	0.510	0.470	0.510	0.510	0.510	40,000	20,400	0.5100	0.356	0.328	0.356	0.356	0.356	57,324	0.3559	0.00%
2005-10-18	0	0.510	0.450	0.510	-	-	0	0	-	0.356	0.314	0.356	-	-	0	-	0.00%
2005-10-17	0	0.510	0.460	0.510	0.510	0.510	30,000	15,300	0.5100	0.356	0.321	0.356	0.356	0.356	42,993	0.3559	0.00%
2005-10-14	0	0.510	0.450	0.510	0.465	0.510	50,000	24,600	0.4920	0.356	0.314	0.356	0.324	0.356	71,656	0.3433	0.00%
2005-10-13	0	0.510	0.465	0.520	0.490	0.510	40,000	20,200	0.5050	0.356	0.324	0.363	0.342	0.356	57,324	0.3524	-1.92%
2005-10-12	0	0.520	0.465	0.520	0.520	0.520	30,000	15,600	0.5200	0.363	0.324	0.363	0.363	0.363	42,993	0.3628	1.96%
2005-10-10	0	0.510	0.465	0.510	0.510	0.510	10,000	5,100	0.5100	0.356	0.324	0.356	0.356	0.356	14,331	0.3559	0.00%
2005-10-07	0	0.510	0.475	0.510	0.500	0.510	126,000	63,800	0.5063	0.356	0.331	0.356	0.349	0.356	180,572	0.3533	3.03%
2005-10-06	0	0.495	0.465	0.500	-	-	0	0	-	0.345	0.324	0.349	-	-	0	-	0.00%
2005-10-05	0	0.495	0.470	0.495	0.470	0.495	360,000	169,450	0.4707	0.345	0.328	0.345	0.328	0.345	515,920	0.3284	3.13%
2005-10-04	0	0.480	0.480	0.510	0.480	0.500	54,000	26,160	0.4844	0.335	0.335	0.356	0.335	0.349	77,388	0.3380	-4.00%
2005-10-03	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.349	0.349	0.363	0.349	0.349	28,662	0.3489	6.38%
2005-09-30	0	0.470	0.470	0.495	0.470	0.480	102,000	48,640	0.4769	0.328	0.328	0.345	0.328	0.335	146,177	0.3327	-2.08%
2005-09-29	0	0.480	0.480	0.520	-	-	0	0	-	0.335	0.335	0.363	-	-	0	-	0.00%
2005-09-28	0	0.480	0.480	0.520	0.480	0.480	40,000	19,200	0.4800	0.335	0.335	0.363	0.335	0.335	57,324	0.3349	1.05%
2005-09-27	0	0.475	0.465	0.485	0.465	0.475	554,000	262,610	0.4740	0.331	0.324	0.338	0.324	0.331	793,943	0.3308	1.06%
2005-09-26	0	0.470	0.470	0.500	-	-	0	0	-	0.328	0.328	0.349	-	-	0	-	0.00%
2005-09-23	0	0.470	0.470	0.480	0.470	0.470	40,000	18,800	0.4700	0.328	0.328	0.335	0.328	0.328	57,324	0.3280	0.00%
2005-09-22	0	0.470	0.470	0.530	0.465	0.470	186,000	87,090	0.4682	0.328	0.328	0.370	0.324	0.328	266,559	0.3267	-1.05%
2005-09-21	0	0.475	0.470	0.475	0.475	0.475	30,000	14,250	0.4750	0.331	0.328	0.331	0.331	0.331	42,993	0.3314	-1.04%
2005-09-20	0	0.480	0.480	0.495	0.475	0.480	320,000	153,500	0.4797	0.335	0.335	0.345	0.331	0.335	458,595	0.3347	1.05%
2005-09-16	0	0.475	0.465	0.520	-	-	0	0	-	0.331	0.324	0.363	-	-	0	-	0.00%
2005-09-15	0	0.475	0.475	0.500	0.465	0.500	162,000	75,800	0.4679	0.331	0.331	0.349	0.324	0.349	232,164	0.3265	0.00%
2005-09-14	0	0.475	0.475	0.495	0.475	0.495	132,000	62,740	0.4753	0.331	0.331	0.345	0.331	0.345	189,171	0.3317	-1.04%
2005-09-13	0	0.480	0.470	0.500	-	-	0	0	-	0.335	0.328	0.349	-	-	0	-	0.00%
2005-09-12	0	0.480	0.465	0.520	-	-	0	0	-	0.335	0.324	0.363	-	-	0	-	0.00%
2005-09-09	0	0.480	0.480	0.510	-	-	0	0	-	0.335	0.335	0.356	-	-	0	-	2.13%
2005-09-08	0	0.470	0.470	0.490	0.465	0.470	140,000	65,300	0.4664	0.328	0.328	0.342	0.324	0.328	200,636	0.3255	1.08%
2005-09-07	0	0.465	0.460	0.510	-	-	0	0	-	0.324	0.321	0.356	-	-	0	-	0.00%
2005-09-06	0	0.465	0.465	0.495	0.460	0.470	120,000	55,900	0.4658	0.324	0.324	0.345	0.321	0.328	171,973	0.3251	-3.12%
2005-09-05	0	0.480	0.450	0.500	-	-	0	0	-	0.335	0.314	0.349	-	-	0	-	0.00%
2005-09-02	0	0.480	0.470	0.490	-	-	0	0	-	0.335	0.328	0.342	-	-	0	-	0.00%
2005-09-01	0	0.480	0.470	0.490	0.480	0.480	100,000	48,000	0.4800	0.335	0.328	0.342	0.335	0.335	143,311	0.3349	3.23%
2005-08-31	0	0.465	0.465	0.495	0.465	0.480	50,000	23,670	0.4734	0.324	0.324	0.345	0.324	0.335	71,656	0.3303	-5.10%
2005-08-30	0	0.490	0.480	0.495	-	-	400	174	0.4350	0.342	0.335	0.345	-	-	573	0.3035	0.00%
2005-08-29	0	0.490	0.485	0.490	0.485	0.500	264,000	129,790	0.4916	0.342	0.338	0.342	0.338	0.349	378,341	0.3431	-2.00%
2005-08-26	0	0.500	0.485	0.510	0.500	0.500	50,000	25,000	0.5000	0.349	0.338	0.356	0.349	0.349	71,656	0.3489	2.04%
2005-08-25	0	0.490	0.480	0.520	0.490	0.500	250,000	123,500	0.4940	0.342	0.335	0.363	0.342	0.349	358,278	0.3447	-2.00%
2005-08-24	0	0.500	0.450	0.540	-	-	0	0	-	0.349	0.314	0.377	-	-	0	-	0.00%
2005-08-23	0	0.500	0.450	0.530	0.500	0.500	80,000	40,000	0.5000	0.349	0.314	0.370	0.349	0.349	114,649	0.3489	0.00%
2005-08-22	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.349	0.349	0.370	0.349	0.349	5,732	0.3489	-5.66%
2005-08-19	0	0.530	0.460	0.530	-	-	0	0	-	0.370	0.321	0.370	-	-	0	-	0.00%
2005-08-18	0	0.530	0.480	0.540	-	-	0	0	-	0.370	0.335	0.377	-	-	0	-	0.00%
2005-08-17	0	0.530	0.510	0.530	0.510	0.530	74,000	39,020	0.5273	0.370	0.356	0.370	0.356	0.370	106,050	0.3679	3.92%
2005-08-16	0	0.510	0.500	0.520	0.510	0.520	114,000	59,140	0.5188	0.356	0.349	0.363	0.356	0.363	163,375	0.3620	0.00%
2005-08-15	0	0.510	0.510	0.540	0.510	0.510	58,000	29,580	0.5100	0.356	0.356	0.377	0.356	0.356	83,120	0.3559	-1.92%
2005-08-12	0	0.520	0.520	0.540	0.520	0.520	50,000	26,000	0.5200	0.363	0.363	0.377	0.363	0.363	71,656	0.3628	-1.89%
2005-08-11	0	0.530	0.510	0.550	-	-	0	0	-	0.370	0.356	0.384	-	-	0	-	0.00%
2005-08-10	0	0.530	0.510	0.550	-	-	0	0	-	0.370	0.356	0.384	-	-	0	-	-0.00%
2005-08-09	0	0.550	0.540	0.560	0.540	0.550	368,000	202,100	0.5492	0.370	0.363	0.377	0.363	0.370	547,286	0.3693	1.85%
2005-08-08	0	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	0.363	0.356	0.363	0.363	0.363	29,744	0.3631	-1.82%
2005-08-05	0	0.550	0.540	0.560	0.550	0.550	200,000	110,000	0.5500	0.370	0.363	0.377	0.370	0.370	297,438	0.3698	1.85%
2005-08-04	0	0.540	0.540	0.550	0.530	0.540	400,000	215,800	0.5395	0.363	0.363	0.370	0.356	0.363	594,876	0.3628	-1.82%
2005-08-03	0	0.550	0.540	0.560	-	-	0	0	-	0.370	0.363	0.377	-	-	0	-	0.00%
2005-08-02	0	0.550	0.540	0.580	0.550	0.550	100,000	55,000	0.5500	0.370	0.363	0.390	0.370	0.370	148,719	0.3698	0.00%
2005-08-01	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.370	0.363	0.377	0.370	0.370	148,719	0.3698	-5.17%
2005-07-29	0	0.580	0.550	0.580	0.550	0.580	250,000	139,560	0.5582	0.390	0.370	0.390	0.370	0.390	371,798	0.3754	3.57%
2005-07-28	0	0.560	0.560	0.580	0.560	0.560	92,000	51,520	0.5600	0.377	0.377	0.390	0.377	0.377	136,822	0.3765	-3.45%
2005-07-27	0	0.580	0.560	0.580	-	-	0	0	-	0.390	0.377	0.390	-	-	0	-	0.00%
2005-07-26	0	0.580	0.550	0.580	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2005-07-25	0	0.580	0.570	0.590	0.560	0.600	1,526,000	881,040	0.5774	0.390	0.383	0.397	0.377	0.403	2,269,453	0.3882	5.45%
2005-07-22	0	0.550	0.540	0.560	0.550	0.560	90,000	50,000	0.5556	0.370	0.363	0.377	0.370	0.377	133,847	0.3736	0.00%
2005-07-21	0	0.550	0.540	0.560	0.540	0.560	1,060,000	578,800	0.5460	0.370	0.363	0.377	0.363	0.377	1,576,422	0.3672	0.00%
2005-07-20	0	0.550	0.550	0.560	0.530	0.560	415,000	228,210	0.5499	0.370	0.370	0.377	0.356	0.377	617,184	0.3698	0.00%
2005-07-19	0	0.550	0.550	0.570	0.550	0.550	440,000	242,000	0.5500	0.370	0.370	0.383	0.370	0.370	654,364	0.3698	-1.79%
2005-07-18	0	0.560	0.560	0.580	0.560	0.560	184,000	103,040	0.5600	0.377	0.377	0.390	0.377	0.377	273,643	0.3765	0.00%
2005-07-15	0	0.560	0.560	0.570	0.550	0.570	946,000	527,480	0.5576	0.377	0.377	0.383	0.370	0.383	1,406,882	0.3749	-1.75%
2005-07-14	0	0.570	0.550	0.570	0.550	0.590	730,000	411,820	0.5641	0.383	0.370	0.383	0.370	0.397	1,085,649	0.3793	-5.00%
2005-07-13	0	0.600	0.580	0.600	0.580	0.600	374,000	221,840	0.5932	0.403	0.390	0.403	0.390	0.403	556,209	0.3988	1.69%
2005-07-12	0	0.590	0.570	0.590	0.570	0.590	348,000	199,640	0.5737	0.397	0.383	0.397	0.383	0.397	517,542	0.3857	3.51%
2005-07-11	0	0.570	0.570	0.590	0.570	0.590	778,667	448,420	0.5759	0.383	0.383	0.397	0.383	0.397	1,158,026	0.3872	-3.39%
2005-07-08	0	0.590	0.580	0.590	0.570	0.620	974,000	568,660	0.5838	0.397	0.390	0.397	0.383	0.417	1,448,524	0.3926	1.72%
2005-07-07	0	0.580	0.570	0.590	0.580	0.580	50,000	29,000	0.5800	0.390	0.383	0.397	0.390	0.390	74,360	0.3900	0.00%
2005-07-06	0	0.580	0.580	0.590	0.570	0.600	1,386,000	807,120	0.5823	0.390	0.390	0.397	0.383	0.403	2,061,246	0.3916	-3.33%
2005-07-05	0	0.600	0.600	0.620	0.600	0.650	822,000	516,800	0.6287	0.403	0.403	0.417	0.403	0.437	1,222,471	0.4228	-6.25%
2005-07-04	0	0.640	0.630	0.640	0.610	0.640	1,392,000	863,000	0.6200	0.430	0.424	0.430	0.410	0.430	2,070,169	0.4169	4.92%
2005-06-30	0	0.610	0.610	0.620	0.570	0.630	1,984,000	1,215,560	0.6127	0.410	0.410	0.417	0.383	0.424	2,950,586	0.4120	7.02%
2005-06-29	0	0.570	0.550	0.570	0.560	0.580	334,000	189,020	0.5659	0.383	0.370	0.383	0.377	0.390	496,722	0.3805	3.64%
2005-06-28	0	0.550	0.550	0.570	0.540	0.550	238,000	130,320	0.5476	0.370	0.370	0.383	0.363	0.370	353,951	0.3682	0.00%
2005-06-27	0	0.550	0.530	0.570	0.530	0.550	126,000	69,180	0.5490	0.370	0.356	0.383	0.356	0.370	187,386	0.3692	-3.51%
2005-06-24	0	0.570	0.570	0.580	0.560	0.560	40,000	22,400	0.5600	0.383	0.383	0.390	0.377	0.377	59,488	0.3765	1.79%
2005-06-23	0	0.560	0.560	0.580	0.540	0.560	126,000	70,480	0.5594	0.377	0.377	0.390	0.363	0.377	187,386	0.3761	0.00%
2005-06-22	0	0.560	0.530	0.560	0.530	0.560	268,000	147,520	0.5504	0.377	0.356	0.377	0.356	0.377	398,567	0.3701	1.82%
2005-06-21	0	0.550	0.520	0.560	-	-	0	0	-	0.370	0.350	0.377	-	-	0	-	0.00%
2005-06-20	0	0.550	0.550	0.560	-	-	0	0	-	0.370	0.370	0.377	-	-	0	-	0.00%
2005-06-17	0	0.550	0.550	0.560	0.550	0.560	260,000	144,600	0.5562	0.370	0.370	0.377	0.370	0.377	386,670	0.3740	-1.79%
2005-06-16	0	0.560	0.550	0.560	0.560	0.560	330,000	184,800	0.5600	0.377	0.370	0.377	0.377	0.377	490,773	0.3765	0.00%
2005-06-15	0	0.560	0.560	0.580	0.540	0.560	460,000	252,480	0.5489	0.377	0.377	0.390	0.363	0.377	684,108	0.3691	3.70%
2005-06-14	0	0.540	0.530	0.540	0.540	0.540	178,000	96,120	0.5400	0.363	0.356	0.363	0.363	0.363	264,720	0.3631	1.89%
2005-06-13	0	0.530	0.530	0.540	0.530	0.540	460,000	245,400	0.5335	0.356	0.356	0.363	0.356	0.363	684,108	0.3587	-3.64%
2005-06-10	0	0.550	0.530	0.550	0.550	0.550	130,800	71,900	0.5497	0.370	0.356	0.370	0.370	0.370	194,525	0.3696	1.85%
2005-06-09	0	0.540	0.520	0.540	0.520	0.550	982,000	520,780	0.5303	0.363	0.350	0.363	0.350	0.370	1,460,421	0.3566	-1.82%
2005-06-08	0	0.550	0.540	0.550	0.540	0.550	424,000	229,760	0.5419	0.370	0.363	0.370	0.363	0.370	630,569	0.3644	1.85%
2005-06-07	0	0.540	0.540	0.550	0.540	0.540	80,000	43,200	0.5400	0.363	0.363	0.370	0.363	0.363	118,975	0.3631	-1.82%
2005-06-06	0	0.550	0.540	0.560	0.550	0.550	720,000	396,000	0.5500	0.370	0.363	0.377	0.370	0.370	1,070,777	0.3698	0.00%
2005-06-03	0	0.550	0.540	0.560	0.550	0.550	280,000	154,000	0.5500	0.370	0.363	0.377	0.370	0.370	416,413	0.3698	1.85%
2005-06-02	0	0.540	0.540	0.560	0.540	0.560	440,000	237,800	0.5405	0.363	0.363	0.377	0.363	0.377	654,364	0.3634	1.89%
2005-06-01	0	0.530	0.530	0.560	0.530	0.560	300,000	164,000	0.5467	0.356	0.356	0.377	0.356	0.377	446,157	0.3676	-3.64%
2005-05-31	0	0.550	0.540	0.560	0.550	0.550	130,000	71,500	0.5500	0.370	0.363	0.377	0.370	0.370	193,335	0.3698	0.00%
2005-05-30	0	0.550	0.540	0.570	0.550	0.550	86,000	47,300	0.5500	0.370	0.363	0.383	0.370	0.370	127,898	0.3698	0.00%
2005-05-27	0	0.550	0.540	0.550	0.550	0.550	140,000	77,000	0.5500	0.370	0.363	0.370	0.370	0.370	208,207	0.3698	1.85%
2005-05-26	0	0.540	0.540	0.550	-	-	0	0	-	0.363	0.363	0.370	-	-	0	-	0.00%
2005-05-25	0	0.540	0.540	0.580	0.530	0.550	336,000	181,240	0.5394	0.363	0.363	0.390	0.356	0.370	499,696	0.3627	-1.82%
2005-05-24	0	0.550	0.540	0.550	0.540	0.550	318,000	171,820	0.5403	0.370	0.363	0.370	0.363	0.370	472,927	0.3633	1.85%
2005-05-23	0	0.540	0.540	0.550	0.540	0.540	82,000	44,280	0.5400	0.363	0.363	0.370	0.363	0.363	121,950	0.3631	0.00%
2005-05-20	0	0.540	0.540	0.550	0.540	0.550	80,000	43,800	0.5475	0.363	0.363	0.370	0.363	0.370	118,975	0.3681	-1.82%
2005-05-19	0	0.550	0.550	0.570	0.550	0.570	110,000	61,220	0.5565	0.370	0.370	0.383	0.370	0.383	163,591	0.3742	0.00%
2005-05-18	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.370	0.363	0.370	0.370	0.370	29,744	0.3698	0.00%
2005-05-17	0	0.550	0.540	0.550	0.540	0.550	462,000	252,600	0.5468	0.370	0.363	0.370	0.363	0.370	687,082	0.3676	0.00%
2005-05-13	0	0.550	0.540	0.570	0.550	0.560	880,000	483,500	0.5494	0.370	0.363	0.383	0.370	0.377	1,308,728	0.3694	0.00%
2005-05-12	0	0.550	0.550	0.560	0.550	0.560	550,000	305,000	0.5545	0.370	0.370	0.377	0.370	0.377	817,955	0.3729	-1.79%
2005-05-11	0	0.560	0.560	0.600	0.550	0.570	926,000	509,820	0.5506	0.377	0.377	0.403	0.370	0.383	1,377,138	0.3702	0.00%
2005-05-10	0	0.560	0.550	0.560	0.560	0.570	260,000	146,200	0.5623	0.377	0.370	0.377	0.377	0.383	386,670	0.3781	0.00%
2005-05-09	0	0.560	0.550	0.570	0.560	0.570	920,000	515,900	0.5608	0.377	0.370	0.383	0.377	0.383	1,368,215	0.3771	-1.75%
2005-05-06	0	0.570	0.560	0.570	0.570	0.580	1,120,000	641,900	0.5731	0.383	0.377	0.383	0.383	0.390	1,665,653	0.3854	-3.39%
2005-05-05	0	0.590	0.580	0.590	0.560	0.600	2,922,000	1,687,880	0.5776	0.397	0.390	0.397	0.377	0.403	4,345,571	0.3884	5.36%
2005-05-04	0	0.560	0.550	0.570	0.560	0.570	1,448,000	812,880	0.5614	0.377	0.370	0.383	0.377	0.383	2,153,452	0.3775	0.00%
2005-05-03	0	0.560	0.550	0.560	0.560	0.570	676,000	381,340	0.5641	0.377	0.370	0.377	0.377	0.383	1,005,341	0.3793	3.70%
2005-04-29	0	0.540	0.530	0.550	0.530	0.560	1,774,000	957,600	0.5398	0.363	0.356	0.370	0.356	0.377	2,638,276	0.3630	-3.57%
2005-04-28	0	0.560	0.550	0.560	0.560	0.570	600,000	336,500	0.5608	0.377	0.370	0.377	0.377	0.383	892,314	0.3771	0.00%
2005-04-27	0	0.560	0.550	0.560	0.560	0.560	400,000	224,000	0.5600	0.377	0.370	0.377	0.377	0.377	594,876	0.3765	-1.75%
2005-04-26	0	0.570	0.560	0.570	0.550	0.600	3,006,000	1,715,460	0.5707	0.383	0.377	0.383	0.370	0.403	4,470,495	0.3837	3.64%
2005-04-25	0	0.550	0.540	0.550	0.540	0.550	1,004,266	551,593	0.5492	0.370	0.363	0.370	0.363	0.370	1,493,535	0.3693	0.00%
2005-04-22	0	0.550	0.540	0.560	0.550	0.560	650,000	360,500	0.5546	0.370	0.363	0.377	0.370	0.377	966,674	0.3729	1.85%
2005-04-21	0	0.540	0.530	0.550	0.540	0.550	1,158,000	626,840	0.5413	0.363	0.356	0.370	0.363	0.370	1,722,167	0.3640	-1.82%
2005-04-20	0	0.550	0.550	0.560	0.550	0.580	738,000	415,600	0.5631	0.370	0.370	0.377	0.370	0.390	1,097,547	0.3787	-6.78%
2005-04-19	0	0.590	0.580	0.590	0.570	0.590	1,054,000	610,720	0.5794	0.397	0.390	0.397	0.383	0.397	1,567,499	0.3896	3.51%
2005-04-18	0	0.570	0.570	0.580	0.550	0.610	1,218,000	686,320	0.5635	0.383	0.383	0.390	0.370	0.410	1,811,398	0.3789	-8.06%
2005-04-15	0	0.620	0.610	0.620	0.610	0.640	452,000	281,580	0.6230	0.417	0.410	0.417	0.410	0.430	672,210	0.4189	-3.12%
2005-04-14	0	0.640	0.630	0.650	0.630	0.660	480,000	309,800	0.6454	0.430	0.424	0.437	0.424	0.444	713,851	0.4340	-4.48%
2005-04-13	0	0.670	0.660	0.670	0.670	0.680	530,000	355,700	0.6711	0.451	0.444	0.451	0.451	0.457	788,211	0.4513	-1.47%
2005-04-12	0	0.680	0.660	0.680	0.660	0.680	551,200	372,756	0.6763	0.457	0.444	0.457	0.444	0.457	819,739	0.4547	-1.45%
2005-04-11	0	0.690	0.680	0.690	0.680	0.690	664,132	455,452	0.6858	0.464	0.457	0.464	0.457	0.464	987,691	0.4611	1.47%
2005-04-08	0	0.680	0.680	0.690	0.680	0.710	870,000	606,020	0.6966	0.457	0.457	0.464	0.457	0.477	1,293,856	0.4684	-5.56%
2005-04-07	0	0.720	0.700	0.720	0.680	0.720	314,000	218,500	0.6959	0.484	0.471	0.484	0.457	0.484	466,978	0.4679	0.00%
2005-04-06	0	0.720	0.680	0.720	0.730	0.740	430,400	315,172	0.7323	0.484	0.457	0.484	0.491	0.498	640,087	0.4924	-1.37%
2005-04-04	0	0.730	0.710	0.730	0.730	0.730	50,000	36,500	0.7300	0.491	0.477	0.491	0.491	0.491	74,360	0.4909	-1.35%
2005-04-01	0	0.740	0.730	0.740	0.720	0.740	1,308,000	958,900	0.7331	0.498	0.491	0.498	0.484	0.498	1,945,245	0.4929	1.37%
2005-03-31	0	0.730	0.720	0.740	0.680	0.740	1,776,000	1,278,800	0.7200	0.491	0.484	0.498	0.457	0.498	2,641,250	0.4842	7.35%
2005-03-30	0	0.680	0.660	0.680	0.660	0.680	38,000	25,420	0.6689	0.457	0.444	0.457	0.444	0.457	56,513	0.4498	0.00%
2005-03-29	0	0.680	0.660	0.680	0.660	0.690	580,000	392,320	0.6764	0.457	0.444	0.457	0.444	0.464	862,570	0.4548	0.00%
2005-03-24	0	0.680	0.680	0.710	0.660	0.690	824,000	554,100	0.6725	0.457	0.457	0.477	0.444	0.464	1,225,445	0.4522	1.49%
2005-03-23	0	0.670	0.660	0.670	0.660	0.710	2,380,000	1,596,940	0.6710	0.451	0.444	0.451	0.444	0.477	3,539,513	0.4512	-5.63%
2005-03-22	0	0.710	0.700	0.710	0.690	0.740	1,604,000	1,141,260	0.7115	0.477	0.471	0.477	0.464	0.498	2,385,454	0.4784	-4.05%
2005-03-21	0	0.740	0.730	0.750	0.740	0.770	1,050,000	780,480	0.7433	0.498	0.491	0.504	0.498	0.518	1,561,550	0.4998	-3.90%
2005-03-18	0	0.770	0.760	0.770	0.730	0.780	3,004,667	2,291,920	0.7628	0.518	0.511	0.518	0.491	0.524	4,468,512	0.5129	5.48%
2005-03-17	0	0.730	0.730	0.740	0.730	0.750	1,846,000	1,353,780	0.7334	0.491	0.491	0.498	0.491	0.504	2,745,354	0.4931	-2.67%
2005-03-16	0	0.750	0.740	0.750	0.680	0.760	4,480,000	3,300,400	0.7367	0.504	0.498	0.504	0.457	0.511	6,662,613	0.4954	8.70%
2005-03-15	0	0.690	0.670	0.690	0.670	0.710	2,092,000	1,460,560	0.6982	0.464	0.451	0.464	0.451	0.477	3,111,202	0.4695	-1.43%
2005-03-14	0	0.700	0.700	0.710	0.670	0.720	3,319,333	2,328,760	0.7016	0.471	0.471	0.477	0.451	0.484	4,936,480	0.4717	6.06%
2005-03-11	0	0.660	0.650	0.660	0.650	0.670	1,636,000	1,076,760	0.6582	0.444	0.437	0.444	0.437	0.451	2,433,044	0.4426	-1.49%
2005-03-10	0	0.670	0.650	0.670	0.650	0.670	1,084,000	719,600	0.6638	0.451	0.437	0.451	0.437	0.451	1,612,114	0.4464	1.52%
2005-03-09	0	0.660	0.650	0.660	0.660	0.680	1,914,400	1,276,232	0.6666	0.444	0.437	0.444	0.444	0.457	2,847,077	0.4483	-4.35%
2005-03-08	0	0.690	0.670	0.690	0.660	0.710	4,209,333	2,900,806	0.6891	0.464	0.451	0.464	0.444	0.477	6,260,080	0.4634	6.15%
2005-03-07	0	0.650	0.650	0.660	0.640	0.660	1,318,000	860,200	0.6527	0.437	0.437	0.444	0.430	0.444	1,960,117	0.4389	3.17%
2005-03-04	0	0.630	0.640	0.650	0.610	0.660	4,366,000	2,814,820	0.6447	0.424	0.430	0.437	0.410	0.444	6,493,074	0.4335	3.28%
2005-03-03	0	0.610	0.600	0.610	0.580	0.610	998,000	592,660	0.5938	0.410	0.403	0.410	0.390	0.410	1,484,216	0.3993	1.67%
2005-03-02	0	0.600	0.590	0.600	0.580	0.620	2,834,000	1,705,240	0.6017	0.403	0.397	0.403	0.390	0.417	4,214,698	0.4046	-3.23%
2005-03-01	0	0.620	0.600	0.620	0.540	0.620	2,737,866	1,627,024	0.5943	0.417	0.403	0.417	0.363	0.417	4,071,728	0.3996	12.73%
2005-02-28	0	0.550	0.540	0.550	0.540	0.550	976,000	530,640	0.5437	0.370	0.363	0.370	0.363	0.370	1,451,498	0.3656	3.77%
2005-02-25	0	0.530	0.530	0.540	0.530	0.530	232,000	122,960	0.5300	0.356	0.356	0.363	0.356	0.356	345,028	0.3564	0.00%
2005-02-24	0	0.530	0.530	0.540	0.530	0.530	100,000	53,000	0.5300	0.356	0.356	0.363	0.356	0.356	148,719	0.3564	-1.85%
2005-02-23	0	0.540	0.530	0.540	-	-	0	0	-	0.363	0.356	0.363	-	-	0	-	0.00%
2005-02-22	0	0.540	0.540	0.550	0.540	0.550	494,000	270,660	0.5479	0.363	0.363	0.370	0.363	0.370	734,672	0.3684	-3.57%
2005-02-21	0	0.560	0.550	0.560	0.540	0.560	906,000	497,140	0.5487	0.377	0.370	0.377	0.363	0.377	1,347,395	0.3690	1.82%
2005-02-18	0	0.550	0.550	0.570	0.530	0.560	1,024,000	557,860	0.5448	0.370	0.370	0.383	0.356	0.377	1,522,883	0.3663	5.77%
2005-02-17	0	0.520	0.510	0.530	0.520	0.540	310,000	164,300	0.5300	0.350	0.343	0.356	0.350	0.363	461,029	0.3564	-1.89%
2005-02-16	0	0.530	0.530	0.550	0.510	0.530	136,000	71,760	0.5276	0.356	0.356	0.370	0.343	0.356	202,258	0.3548	3.92%
2005-02-15	0	0.510	0.510	0.520	0.500	0.530	84,000	42,120	0.5014	0.343	0.343	0.350	0.336	0.356	124,924	0.3372	-3.77%
2005-02-14	0	0.530	0.520	0.540	0.520	0.540	558,000	294,760	0.5282	0.356	0.350	0.363	0.350	0.363	829,852	0.3552	3.92%
2005-02-08	0	0.510	0.500	0.530	0.510	0.510	120,000	61,200	0.5100	0.343	0.336	0.356	0.343	0.343	178,463	0.3429	0.00%
2005-02-07	0	0.510	0.510	0.530	0.510	0.530	164,522	85,701	0.5209	0.343	0.343	0.356	0.343	0.356	244,676	0.3503	-1.92%
2005-02-04	0	0.520	0.500	0.540	-	-	0	0	-	0.350	0.336	0.363	-	-	0	-	0.00%
2005-02-03	0	0.520	0.510	0.540	-	-	0	0	-	0.350	0.343	0.363	-	-	0	-	0.00%
2005-02-02	0	0.520	0.510	0.520	0.510	0.520	198,666	102,726	0.5171	0.350	0.343	0.350	0.343	0.350	295,454	0.3477	-1.89%
2005-02-01	0	0.530	0.510	0.530	-	-	0	0	-	0.356	0.343	0.356	-	-	0	-	0.00%
2005-01-31	0	0.530	0.520	0.530	0.520	0.530	260,000	137,720	0.5297	0.356	0.350	0.356	0.350	0.356	386,670	0.3562	0.00%
2005-01-28	0	0.530	0.520	0.540	0.530	0.540	320,000	169,700	0.5303	0.356	0.350	0.363	0.356	0.363	475,901	0.3566	0.00%
2005-01-27	0	0.530	0.530	0.540	0.510	0.530	618,000	327,340	0.5297	0.356	0.356	0.363	0.343	0.356	919,084	0.3562	0.00%
2005-01-26	0	0.530	0.530	0.540	0.530	0.540	780,000	414,900	0.5319	0.356	0.356	0.363	0.356	0.363	1,160,009	0.3577	-1.85%
2005-01-25	0	0.540	0.530	0.540	0.500	0.540	1,442,000	744,080	0.5160	0.363	0.356	0.363	0.336	0.363	2,144,529	0.3470	11.34%
2005-01-24	0	0.485	0.485	0.500	0.480	0.480	250,000	120,000	0.4800	0.326	0.326	0.336	0.323	0.323	371,798	0.3228	0.00%
2005-01-21	0	0.485	0.470	0.500	-	-	0	0	-	0.326	0.316	0.336	-	-	0	-	0.00%
2005-01-20	0	0.485	0.480	0.490	0.485	0.485	50,000	24,250	0.4850	0.326	0.323	0.329	0.326	0.326	74,360	0.3261	1.04%
2005-01-19	0	0.480	0.480	0.500	0.460	0.460	20,000	9,200	0.4600	0.323	0.323	0.336	0.309	0.309	29,744	0.3093	0.00%
2005-01-18	0	0.480	0.475	0.495	0.480	0.490	40,000	19,400	0.4850	0.323	0.319	0.333	0.323	0.329	59,488	0.3261	0.00%
2005-01-17	0	0.480	0.475	0.490	0.480	0.480	80,000	38,400	0.4800	0.323	0.319	0.329	0.323	0.323	118,975	0.3228	2.13%
2005-01-14	0	0.480	0.475	0.500	0.480	0.495	220,000	107,920	0.4905	0.316	0.313	0.329	0.316	0.326	334,143	0.3230	0.00%
2005-01-13	0	0.480	0.480	0.490	0.480	0.490	58,000	28,360	0.4890	0.316	0.316	0.323	0.316	0.323	88,092	0.3219	-3.03%
2005-01-12	0	0.495	0.485	0.495	0.480	0.495	388,000	189,980	0.4896	0.326	0.319	0.326	0.316	0.326	589,307	0.3224	3.13%
2005-01-11	0	0.480	0.480	0.490	0.480	0.480	212,000	101,760	0.4800	0.316	0.316	0.323	0.316	0.316	321,993	0.3160	0.00%
2005-01-10	0	0.480	0.470	0.490	0.465	0.480	248,000	116,780	0.4709	0.316	0.309	0.323	0.306	0.316	376,671	0.3100	1.05%
2005-01-07	0	0.475	0.475	0.490	0.470	0.480	370,000	175,030	0.4731	0.313	0.313	0.323	0.309	0.316	561,968	0.3115	-4.04%
2005-01-06	0	0.495	0.475	0.495	0.475	0.495	186,000	89,630	0.4819	0.326	0.313	0.326	0.313	0.326	282,503	0.3173	4.21%
2005-01-05	0	0.475	0.475	0.490	0.470	0.475	534,000	253,500	0.4747	0.313	0.313	0.323	0.309	0.313	811,057	0.3126	1.06%
2005-01-04	0	0.470	0.470	0.480	0.460	0.465	260,000	119,850	0.4610	0.309	0.309	0.316	0.303	0.306	394,897	0.3035	0.00%
2005-01-03	0	0.470	0.470	0.495	-	-	0	0	-	0.309	0.309	0.326	-	-	0	-	0.00%
2004-12-31	0	0.470	0.465	0.490	-	-	0	0	-	0.309	0.306	0.323	-	-	0	-	0.00%
2004-12-30	0	0.470	0.465	0.470	0.470	0.480	330,000	156,260	0.4735	0.309	0.306	0.309	0.309	0.316	501,215	0.3118	0.00%
2004-12-29	0	0.470	0.470	0.480	0.470	0.490	48,000	22,630	0.4715	0.309	0.309	0.316	0.309	0.323	72,904	0.3104	-1.05%
2004-12-28	0	0.475	0.475	0.490	0.455	0.485	554,000	263,780	0.4761	0.313	0.313	0.323	0.300	0.319	841,433	0.3135	1.06%
2004-12-24	0	0.470	0.450	0.470	0.450	0.470	364,000	168,190	0.4621	0.309	0.296	0.309	0.296	0.309	552,855	0.3042	3.30%
2004-12-23	0	0.455	0.450	0.465	0.455	0.460	200,000	91,500	0.4575	0.300	0.296	0.306	0.300	0.303	303,767	0.3012	-1.09%
2004-12-22	0	0.460	0.450	0.470	0.450	0.460	112,000	51,460	0.4595	0.303	0.296	0.309	0.296	0.303	170,109	0.3025	2.22%
2004-12-21	0	0.450	0.450	0.465	0.450	0.470	288,000	132,220	0.4591	0.296	0.296	0.306	0.296	0.309	437,424	0.3023	-4.26%
2004-12-20	0	0.470	0.465	0.480	0.460	0.470	636,000	297,120	0.4672	0.309	0.306	0.316	0.303	0.309	965,978	0.3076	0.00%
2004-12-17	0	0.470	0.460	0.470	0.465	0.510	1,014,400	481,880	0.4750	0.309	0.303	0.309	0.306	0.336	1,540,704	0.3128	4.44%
2004-12-16	0	0.450	0.440	0.455	0.450	0.470	490,000	222,580	0.4542	0.296	0.290	0.300	0.296	0.309	744,228	0.2991	0.00%
2004-12-15	0	0.450	0.440	0.450	-	-	0	0	-	0.296	0.290	0.296	-	-	0	-	0.00%
2004-12-14	0	0.450	0.440	0.450	0.440	0.450	178,000	79,720	0.4479	0.296	0.290	0.296	0.290	0.296	270,352	0.2949	0.00%
2004-12-13	0	0.450	0.440	0.450	-	-	0	0	-	0.296	0.290	0.296	-	-	0	-	0.00%
2004-12-10	0	0.450	0.445	0.450	0.440	0.450	158,000	70,170	0.4441	0.296	0.293	0.296	0.290	0.296	239,976	0.2924	1.12%
2004-12-09	0	0.445	0.440	0.455	0.445	0.445	60,000	26,700	0.4450	0.293	0.290	0.300	0.293	0.293	91,130	0.2930	1.14%
2004-12-08	0	0.440	0.440	0.455	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2004-12-07	0	0.440	0.440	0.450	0.440	0.440	56,000	24,640	0.4400	0.290	0.290	0.296	0.290	0.290	85,055	0.2897	-3.30%
2004-12-06	0	0.455	0.440	0.455	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2004-12-03	0	0.455	0.440	0.455	0.445	0.455	112,000	49,960	0.4461	0.300	0.290	0.300	0.293	0.300	170,109	0.2937	2.25%
2004-12-02	0	0.445	0.445	0.460	0.440	0.445	56,000	24,890	0.4445	0.293	0.293	0.303	0.290	0.293	85,055	0.2926	0.00%
2004-12-01	0	0.445	0.445	0.460	0.445	0.445	478,000	212,710	0.4450	0.293	0.293	0.303	0.293	0.293	726,002	0.2930	-2.20%
2004-11-30	0	0.455	0.450	0.455	0.450	0.460	106,000	48,050	0.4533	0.300	0.296	0.300	0.296	0.303	160,996	0.2985	1.11%
2004-11-29	0	0.450	0.450	0.465	0.450	0.450	6,000	2,700	0.4500	0.296	0.296	0.306	0.296	0.296	9,113	0.2963	-4.26%
2004-11-26	0	0.470	0.445	0.470	0.445	0.470	58,000	26,160	0.4510	0.309	0.293	0.309	0.293	0.309	88,092	0.2970	1.08%
2004-11-25	0	0.465	0.460	0.485	0.445	0.465	166,000	74,660	0.4498	0.306	0.303	0.319	0.293	0.306	252,126	0.2961	3.33%
2004-11-24	0	0.450	0.450	0.460	0.450	0.450	20,000	9,000	0.4500	0.296	0.296	0.303	0.296	0.296	30,377	0.2963	-1.10%
2004-11-23	0	0.455	0.450	0.465	0.455	0.455	50,000	22,750	0.4550	0.300	0.296	0.306	0.300	0.300	75,942	0.2996	1.11%
2004-11-22	0	0.450	0.445	0.465	0.450	0.450	80,000	36,000	0.4500	0.296	0.293	0.306	0.296	0.296	121,507	0.2963	-2.17%
2004-11-19	0	0.460	0.450	0.460	0.465	0.465	50,000	23,250	0.4650	0.303	0.296	0.303	0.306	0.306	75,942	0.3062	-1.08%
2004-11-18	0	0.465	0.455	0.465	0.460	0.465	200,000	92,050	0.4603	0.306	0.300	0.306	0.303	0.306	303,767	0.3030	3.33%
2004-11-17	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	0.296	0.296	0.309	0.296	0.296	151,883	0.2963	-1.10%
2004-11-16	0	0.455	0.450	0.470	0.455	0.455	80,000	36,400	0.4550	0.300	0.296	0.309	0.300	0.300	121,507	0.2996	-4.21%
2004-11-15	0	0.475	0.460	0.475	-	-	0	0	-	0.313	0.303	0.313	-	-	0	-	0.00%
2004-11-12	0	0.475	0.460	0.475	0.445	0.475	490,000	229,960	0.4693	0.313	0.303	0.313	0.293	0.313	744,228	0.3090	2.15%
2004-11-11	0	0.465	0.445	0.470	0.465	0.465	30,000	13,950	0.4650	0.306	0.293	0.309	0.306	0.306	45,565	0.3062	-2.11%
2004-11-10	0	0.475	0.450	0.475	0.450	0.475	80,000	37,800	0.4725	0.313	0.296	0.313	0.296	0.313	121,507	0.3111	0.00%
2004-11-09	0	0.475	0.460	0.480	0.460	0.475	134,000	61,790	0.4611	0.313	0.303	0.316	0.303	0.313	203,524	0.3036	3.26%
2004-11-08	0	0.460	0.445	0.475	0.460	0.460	150,000	69,000	0.4600	0.303	0.293	0.313	0.303	0.303	227,825	0.3029	2.22%
2004-11-05	0	0.450	0.450	0.465	0.440	0.460	388,000	176,060	0.4538	0.296	0.296	0.306	0.290	0.303	589,307	0.2988	2.27%
2004-11-04	0	0.440	0.440	0.450	0.440	0.440	54,100	23,800	0.4399	0.290	0.290	0.296	0.290	0.290	82,169	0.2896	-2.22%
2004-11-03	0	0.450	0.440	0.450	0.450	0.450	34,000	15,300	0.4500	0.296	0.290	0.296	0.296	0.296	51,640	0.2963	-2.17%
2004-11-02	0	0.460	0.460	0.470	0.435	0.435	12,000	5,220	0.4350	0.303	0.303	0.309	0.286	0.286	18,226	0.2864	3.37%
2004-11-01	0	0.445	0.430	0.445	0.450	0.450	20,000	9,000	0.4500	0.293	0.283	0.293	0.296	0.296	30,377	0.2963	0.00%
2004-10-29	0	0.445	0.440	0.460	0.430	0.445	134,000	59,480	0.4439	0.293	0.290	0.303	0.283	0.293	203,524	0.2923	0.00%
2004-10-28	0	0.445	0.440	0.460	-	-	0	0	-	0.293	0.290	0.303	-	-	0	-	0.00%
2004-10-27	0	0.445	0.440	0.480	-	-	0	0	-	0.293	0.290	0.316	-	-	0	-	0.00%
2004-10-26	0	0.445	0.430	0.445	0.435	0.445	348,000	152,940	0.4395	0.293	0.283	0.293	0.286	0.293	528,554	0.2894	0.00%
2004-10-25	0	0.445	0.425	0.445	0.425	0.445	172,000	76,140	0.4427	0.293	0.280	0.293	0.280	0.293	261,239	0.2915	1.14%
2004-10-21	0	0.440	0.425	0.445	0.430	0.440	250,000	108,500	0.4340	0.290	0.280	0.293	0.283	0.290	379,708	0.2857	2.33%
2004-10-20	0	0.430	0.430	0.460	0.430	0.430	24,000	10,320	0.4300	0.283	0.283	0.303	0.283	0.283	36,452	0.2831	0.00%
2004-10-19	0	0.430	0.430	0.460	0.430	0.430	10,000	4,300	0.4300	0.283	0.283	0.303	0.283	0.283	15,188	0.2831	-2.27%
2004-10-18	0	0.440	0.430	0.450	0.440	0.440	100,000	44,000	0.4400	0.290	0.283	0.296	0.290	0.290	151,883	0.2897	0.00%
2004-10-15	0	0.440	0.440	0.455	0.440	0.440	30,000	13,200	0.4400	0.290	0.290	0.300	0.290	0.290	45,565	0.2897	0.00%
2004-10-14	0	0.440	0.440	0.450	0.440	0.440	816,000	359,040	0.4400	0.290	0.290	0.296	0.290	0.290	1,239,368	0.2897	-2.22%
2004-10-13	0	0.450	0.440	0.450	-	-	0	0	-	0.296	0.290	0.296	-	-	0	-	0.00%
2004-10-12	0	0.450	0.440	0.460	0.450	0.450	50,000	22,500	0.4500	0.296	0.290	0.303	0.296	0.296	75,942	0.2963	0.00%
2004-10-11	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	0.296	0.296	0.303	0.296	0.296	75,942	0.2963	0.00%
2004-10-08	0	0.450	0.445	0.460	0.440	0.450	176,000	78,210	0.4444	0.296	0.293	0.303	0.290	0.296	267,315	0.2926	0.00%
2004-10-07	0	0.450	0.445	0.450	0.450	0.450	52,000	23,400	0.4500	0.296	0.293	0.296	0.296	0.296	78,979	0.2963	0.00%
2004-10-06	0	0.450	0.450	0.460	0.440	0.450	328,000	145,920	0.4449	0.296	0.296	0.303	0.290	0.296	498,177	0.2929	0.00%
2004-10-05	0	0.450	0.450	0.460	0.450	0.460	310,000	140,500	0.4532	0.296	0.296	0.303	0.296	0.303	470,838	0.2984	0.00%
2004-10-04	0	0.450	0.450	0.460	0.450	0.460	144,000	65,480	0.4547	0.296	0.296	0.303	0.296	0.303	218,712	0.2994	0.00%
2004-09-30	0	0.450	0.450	0.460	0.450	0.450	180,000	81,000	0.4500	0.296	0.296	0.303	0.296	0.296	273,390	0.2963	-2.17%
2004-09-28	0	0.460	0.440	0.460	-	-	0	0	-	0.303	0.290	0.303	-	-	0	-	-1.08%
2004-09-27	0	0.465	0.445	0.465	0.465	0.465	120,000	55,800	0.4650	0.306	0.293	0.306	0.306	0.306	182,260	0.3062	3.33%
2004-09-24	0	0.450	0.450	0.465	0.445	0.450	90,000	40,340	0.4482	0.296	0.296	0.306	0.293	0.296	136,695	0.2951	0.00%
2004-09-23	0	0.450	0.450	0.460	0.450	0.460	148,000	67,100	0.4534	0.296	0.296	0.303	0.296	0.303	224,787	0.2985	-2.17%
2004-09-22	0	0.460	0.455	0.465	0.455	0.460	400,000	183,000	0.4575	0.303	0.300	0.306	0.300	0.303	607,533	0.3012	1.10%
2004-09-21	0	0.455	0.455	0.460	0.450	0.460	778,000	353,990	0.4550	0.300	0.300	0.303	0.296	0.303	1,181,652	0.2996	0.00%
2004-09-20	0	0.455	0.455	0.465	0.455	0.455	150,000	68,250	0.4550	0.300	0.300	0.306	0.300	0.300	227,825	0.2996	0.00%
2004-09-17	0	0.455	0.455	0.465	0.455	0.470	575,600	264,396	0.4593	0.300	0.300	0.306	0.300	0.309	874,240	0.3024	1.11%
2004-09-16	0	0.450	0.450	0.465	0.445	0.465	380,000	172,810	0.4548	0.296	0.296	0.306	0.293	0.306	577,156	0.2994	-3.23%
2004-09-15	0	0.465	0.450	0.465	0.445	0.470	168,000	75,600	0.4500	0.306	0.296	0.306	0.293	0.309	255,164	0.2963	3.33%
2004-09-14	0	0.450	0.450	0.455	0.445	0.450	27,600	12,312	0.4461	0.296	0.296	0.300	0.293	0.296	41,920	0.2937	0.00%
2004-09-13	0	0.450	0.450	0.460	0.445	0.450	177,800	79,866	0.4492	0.296	0.296	0.303	0.293	0.296	270,048	0.2957	0.00%
2004-09-10	0	0.450	0.450	0.465	0.450	0.455	146,000	66,200	0.4534	0.296	0.296	0.306	0.296	0.300	221,750	0.2985	-1.10%
2004-09-09	0	0.455	0.455	0.460	0.455	0.465	168,000	77,480	0.4612	0.300	0.300	0.303	0.300	0.306	255,164	0.3036	-2.15%
2004-09-08	0	0.465	0.450	0.465	0.445	0.465	356,000	160,070	0.4496	0.306	0.296	0.306	0.293	0.306	540,704	0.2960	3.33%
2004-09-07	0	0.450	0.450	0.460	0.450	0.460	6,000	2,720	0.4533	0.296	0.296	0.303	0.296	0.303	9,113	0.2985	-1.10%
2004-09-06	0	0.455	0.455	0.460	-	-	0	0	-	0.300	0.300	0.303	-	-	0	-	0.00%
2004-09-03	0	0.455	0.455	0.465	0.455	0.465	354,000	162,720	0.4597	0.300	0.300	0.306	0.300	0.306	537,667	0.3026	-2.15%
2004-09-02	0	0.465	0.440	0.465	0.470	0.470	20,000	9,400	0.4700	0.306	0.290	0.306	0.309	0.309	30,377	0.3094	2.20%
2004-09-01	0	0.455	0.455	0.465	-	-	0	0	-	0.300	0.300	0.306	-	-	0	-	0.00%
2004-08-31	0	0.455	0.440	0.455	0.455	0.455	100,000	45,500	0.4550	0.300	0.290	0.300	0.300	0.300	151,883	0.2996	1.11%
2004-08-30	0	0.450	0.450	0.460	0.445	0.455	290,000	131,450	0.4533	0.296	0.296	0.303	0.293	0.300	440,462	0.2984	1.12%
2004-08-27	0	0.445	0.445	0.460	0.445	0.450	100,000	44,900	0.4490	0.293	0.293	0.303	0.293	0.296	151,883	0.2956	-3.26%
2004-08-26	0	0.460	0.450	0.470	0.460	0.460	20,000	9,200	0.4600	0.303	0.296	0.309	0.303	0.303	30,377	0.3029	2.22%
2004-08-25	0	0.450	0.440	0.460	-	-	0	0	-	0.296	0.290	0.303	-	-	0	-	0.00%
2004-08-24	0	0.450	0.450	0.475	0.445	0.445	28,000	12,460	0.4450	0.296	0.296	0.313	0.293	0.293	42,527	0.2930	-3.85%
2004-08-23	0	0.480	0.440	0.480	0.440	0.480	180,000	81,860	0.4548	0.308	0.282	0.308	0.282	0.308	280,400	0.2919	9.09%
2004-08-20	0	0.440	0.450	0.455	0.440	0.440	382,000	168,080	0.4400	0.282	0.289	0.292	0.282	0.282	595,071	0.2825	-2.22%
2004-08-19	0	0.450	0.440	0.450	0.445	0.450	120,000	53,480	0.4457	0.289	0.282	0.289	0.286	0.289	186,933	0.2861	2.27%
2004-08-18	0	0.440	0.440	0.450	0.440	0.450	30,000	13,400	0.4467	0.282	0.282	0.289	0.282	0.289	46,733	0.2867	0.00%
2004-08-17	0	0.440	0.440	0.450	0.440	0.445	70,000	30,820	0.4403	0.282	0.282	0.289	0.282	0.286	109,044	0.2826	0.00%
2004-08-16	0	0.440	0.440	0.450	0.435	0.440	30,000	13,100	0.4367	0.282	0.282	0.289	0.279	0.282	46,733	0.2803	1.15%
2004-08-13	0	0.445	0.445	0.460	0.445	0.445	34,000	15,130	0.4450	0.279	0.279	0.289	0.279	0.279	54,182	0.2792	0.00%
2004-08-12	0	0.445	0.445	0.460	0.445	0.450	74,000	33,050	0.4466	0.279	0.279	0.289	0.279	0.282	117,926	0.2803	0.00%
2004-08-11	0	0.445	0.445	0.460	0.445	0.450	128,000	57,400	0.4484	0.279	0.279	0.289	0.279	0.282	203,979	0.2814	-1.11%
2004-08-10	0	0.450	0.450	0.470	0.450	0.450	62,000	27,900	0.4500	0.282	0.282	0.295	0.282	0.282	98,802	0.2824	0.00%
2004-08-09	0	0.450	0.450	0.470	0.450	0.450	14,000	6,300	0.4500	0.282	0.282	0.295	0.282	0.282	22,310	0.2824	0.00%
2004-08-06	0	0.450	0.450	0.470	0.445	0.450	80,000	35,700	0.4463	0.282	0.282	0.295	0.279	0.282	127,487	0.2800	0.00%
2004-08-05	0	0.450	0.450	0.480	-	-	0	0	-	0.282	0.282	0.301	-	-	0	-	0.00%
2004-08-04	0	0.450	0.450	0.480	-	-	0	0	-	0.282	0.282	0.301	-	-	0	-	0.00%
2004-08-03	0	0.450	0.450	0.470	0.450	0.450	10,000	4,500	0.4500	0.282	0.282	0.295	0.282	0.282	15,936	0.2824	0.00%
2004-08-02	0	0.450	0.450	0.470	0.450	0.450	304,000	136,800	0.4500	0.282	0.282	0.295	0.282	0.282	484,451	0.2824	0.00%
2004-07-30	0	0.450	0.450	0.475	-	-	0	0	-	0.282	0.282	0.298	-	-	0	-	0.00%
2004-07-29	0	0.450	0.450	0.455	0.450	0.460	118,000	53,530	0.4536	0.282	0.282	0.286	0.282	0.289	188,043	0.2847	-1.10%
2004-07-28	0	0.455	0.450	0.460	0.455	0.455	60,000	27,300	0.4550	0.286	0.282	0.289	0.286	0.286	95,615	0.2855	1.11%
2004-07-27	0	0.450	0.450	0.460	0.450	0.460	182,000	83,700	0.4599	0.282	0.282	0.289	0.282	0.289	290,033	0.2886	-2.17%
2004-07-26	0	0.460	0.450	0.460	0.460	0.460	136,000	62,560	0.4600	0.289	0.282	0.289	0.289	0.289	216,728	0.2887	2.22%
2004-07-23	0	0.450	0.450	0.470	0.450	0.485	1,040,000	498,710	0.4795	0.282	0.282	0.295	0.282	0.304	1,657,332	0.3009	1.12%
2004-07-22	0	0.445	0.445	0.475	0.445	0.470	178,000	82,690	0.4646	0.279	0.279	0.298	0.279	0.295	283,659	0.2915	0.00%
2004-07-21	0	0.445	0.445	0.480	0.440	0.450	92,000	41,040	0.4461	0.279	0.279	0.301	0.276	0.282	146,610	0.2799	0.00%
2004-07-20	0	0.445	0.445	0.480	-	-	20,000	8,800	0.4400	0.279	0.279	0.301	-	-	31,872	0.2761	1.14%
2004-07-19	0	0.440	0.440	-	0.435	0.435	10,000	4,350	0.4350	0.276	0.276	-	0.273	0.273	15,936	0.2730	-5.38%
2004-07-16	0	0.465	0.450	0.475	-	-	0	0	-	0.292	0.282	0.298	-	-	0	-	0.00%
2004-07-15	0	0.465	0.445	0.470	0.460	0.470	120,000	55,800	0.4650	0.292	0.279	0.295	0.289	0.295	191,231	0.2918	4.49%
2004-07-14	0	0.445	0.445	0.450	0.445	0.460	112,000	50,750	0.4531	0.279	0.279	0.282	0.279	0.289	178,482	0.2843	-1.11%
2004-07-13	0	0.450	0.450	-	0.450	0.450	66,000	29,700	0.4500	0.282	0.282	-	0.282	0.282	105,177	0.2824	0.00%
2004-07-12	0	0.450	0.445	0.460	0.450	0.450	10,000	4,480	0.4480	0.282	0.279	0.289	0.282	0.282	15,936	0.2811	0.00%
2004-07-09	0	0.450	0.450	0.480	0.445	0.450	132,000	59,300	0.4492	0.282	0.282	0.301	0.279	0.282	210,354	0.2819	0.00%
2004-07-08	0	0.450	0.445	0.450	0.450	0.450	32,000	14,400	0.4500	0.282	0.279	0.282	0.282	0.282	50,995	0.2824	1.12%
2004-07-07	0	0.445	0.445	0.455	0.445	0.450	370,000	166,050	0.4488	0.279	0.279	0.286	0.279	0.282	589,628	0.2816	-1.11%
2004-07-06	0	0.450	0.450	0.460	0.450	0.460	54,000	24,420	0.4522	0.282	0.282	0.289	0.282	0.289	86,054	0.2838	0.00%
2004-07-05	0	0.450	0.450	0.460	0.450	0.460	358,000	163,020	0.4554	0.282	0.282	0.289	0.282	0.289	570,505	0.2857	0.00%
2004-07-02	0	0.450	0.440	0.450	0.450	0.450	10,000	4,500	0.4500	0.282	0.276	0.282	0.282	0.282	15,936	0.2824	0.00%
2004-06-30	0	0.450	0.435	0.450	0.440	0.455	920,000	410,310	0.4460	0.282	0.273	0.282	0.276	0.286	1,466,101	0.2799	-1.10%
2004-06-29	0	0.455	0.455	0.460	0.455	0.475	1,510,000	694,370	0.4598	0.286	0.286	0.289	0.286	0.298	2,406,318	0.2886	-4.21%
2004-06-28	0	0.475	0.470	0.475	0.475	0.490	103,600	50,074	0.4833	0.298	0.295	0.298	0.298	0.307	165,096	0.3033	-3.06%
2004-06-25	0	0.490	0.475	0.495	0.460	0.500	312,000	152,720	0.4895	0.307	0.298	0.311	0.289	0.314	497,200	0.3072	-10.91%
2004-06-24	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-23	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-21	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-16	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-15	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-14	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-11	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2004-06-10	0	0.550	0.520	0.550	-	-	0	0	-	0.345	0.326	0.345	-	-	0	-	0.00%
2004-06-09	0	0.550	0.520	0.550	-	-	0	0	-	0.345	0.326	0.345	-	-	0	-	0.00%
2004-06-08	0	0.550	0.520	0.550	0.550	0.550	42,000	23,100	0.5500	0.345	0.326	0.345	0.345	0.345	66,931	0.3451	1.85%
2004-06-07	0	0.540	0.510	0.540	0.540	0.540	28,000	15,120	0.5400	0.339	0.320	0.339	0.339	0.339	44,620	0.3389	1.89%
2004-06-04	0	0.530	0.500	0.540	-	-	0	0	-	0.333	0.314	0.339	-	-	0	-	0.00%
2004-06-03	0	0.530	0.500	0.550	0.530	0.530	60,000	31,800	0.5300	0.333	0.314	0.345	0.333	0.333	95,615	0.3326	-1.85%
2004-06-02	0	0.540	0.490	0.550	-	-	0	0	-	0.339	0.307	0.345	-	-	0	-	0.00%
2004-06-01	0	0.540	0.500	0.540	0.540	0.540	30,000	16,200	0.5400	0.339	0.314	0.339	0.339	0.339	47,808	0.3389	0.00%
2004-05-31	0	0.540	0.500	0.540	-	-	0	0	-	0.339	0.314	0.339	-	-	0	-	0.00%
2004-05-28	0	0.540	0.500	0.550	-	-	0	0	-	0.339	0.314	0.345	-	-	0	-	0.00%
2004-05-27	0	0.540	0.510	0.550	0.540	0.540	96,000	51,840	0.5400	0.339	0.320	0.345	0.339	0.339	152,984	0.3389	0.00%
2004-05-25	0	0.540	0.540	0.560	0.540	0.550	220,000	119,800	0.5445	0.339	0.339	0.351	0.339	0.345	350,589	0.3417	-1.82%
2004-05-24	0	0.550	0.550	0.570	0.540	0.550	430,400	233,860	0.5434	0.345	0.345	0.358	0.339	0.345	685,880	0.3410	5.77%
2004-05-21	0	0.520	0.520	0.530	-	-	0	0	-	0.326	0.326	0.333	-	-	0	-	4.00%
2004-05-20	0	0.500	0.500	0.510	0.475	0.530	60,000	31,250	0.5208	0.314	0.314	0.320	0.298	0.333	95,615	0.3268	0.00%
2004-05-19	0	0.500	0.500	0.520	-	-	6,000	3,000	0.5000	0.314	0.314	0.326	-	-	9,562	0.3138	2.04%
2004-05-18	0	0.490	0.475	0.490	0.490	0.490	100,000	49,000	0.4900	0.307	0.298	0.307	0.307	0.307	159,359	0.3075	3.16%
2004-05-17	0	0.475	0.475	0.500	0.475	0.500	62,000	30,850	0.4976	0.298	0.298	0.314	0.298	0.314	98,802	0.3122	-12.04%
2004-05-14	0	0.540	0.540	0.560	-	-	0	0	-	0.339	0.339	0.351	-	-	0	-	5.88%
2004-05-13	0	0.510	0.510	0.520	0.500	0.510	194,000	97,300	0.5015	0.320	0.320	0.326	0.314	0.320	309,156	0.3147	-3.77%
2004-05-12	0	0.530	0.530	0.540	-	-	0	0	-	0.333	0.333	0.339	-	-	0	-	1.92%
2004-05-11	0	0.520	0.500	0.520	0.500	0.520	140,000	71,340	0.5096	0.326	0.314	0.326	0.314	0.326	223,102	0.3198	0.00%
2004-05-10	0	0.520	0.520	0.540	0.480	0.500	68,000	33,400	0.4912	0.326	0.326	0.339	0.301	0.314	108,364	0.3082	1.96%
2004-05-07	0	0.510	0.510	0.520	0.510	0.520	370,000	190,900	0.5159	0.320	0.320	0.326	0.320	0.326	589,628	0.3238	-5.56%
2004-05-06	0	0.540	0.540	0.550	0.520	0.550	302,000	159,140	0.5270	0.339	0.339	0.345	0.326	0.345	481,264	0.3307	1.89%
2004-05-05	0	0.530	0.530	0.540	0.520	0.530	300,000	156,280	0.5209	0.333	0.333	0.339	0.326	0.333	478,076	0.3269	-3.64%
2004-05-04	0	0.550	0.550	0.560	0.530	0.620	2,840,000	1,567,080	0.5518	0.345	0.345	0.351	0.333	0.389	4,525,791	0.3463	3.77%
2004-05-03	0	0.530	0.520	0.530	0.475	0.540	2,006,000	1,001,380	0.4992	0.333	0.326	0.333	0.298	0.339	3,196,738	0.3133	1.92%
2004-04-30	0	0.520	0.510	0.520	0.510	0.570	700,000	376,800	0.5383	0.326	0.320	0.326	0.320	0.358	1,115,512	0.3378	-11.86%
2004-04-29	0	0.590	0.570	0.590	0.580	0.620	1,438,000	849,620	0.5908	0.370	0.358	0.370	0.364	0.389	2,291,580	0.3708	-1.67%
2004-04-28	0	0.600	0.580	0.610	0.570	0.600	2,072,000	1,212,380	0.5851	0.377	0.364	0.383	0.358	0.377	3,301,915	0.3672	0.00%
2004-04-27	0	0.600	0.570	0.600	0.570	0.600	32,000	18,360	0.5738	0.377	0.358	0.377	0.358	0.377	50,995	0.3600	0.00%
2004-04-26	0	0.600	0.580	0.600	-	-	0	0	-	0.377	0.364	0.377	-	-	0	-	0.00%
2004-04-23	0	0.600	0.590	0.600	-	-	0	0	-	0.377	0.370	0.377	-	-	0	-	-1.64%
2004-04-22	0	0.610	0.590	0.610	0.570	0.610	1,126,000	663,560	0.5893	0.383	0.370	0.383	0.358	0.383	1,794,380	0.3698	1.67%
2004-04-21	0	0.600	0.590	0.600	0.590	0.600	1,126,000	668,940	0.5941	0.377	0.370	0.377	0.370	0.377	1,794,380	0.3728	-3.23%
2004-04-20	0	0.620	0.600	0.630	0.610	0.620	924,000	568,280	0.6150	0.389	0.377	0.395	0.383	0.389	1,472,476	0.3859	-3.12%
2004-04-19	0	0.640	0.600	0.640	0.600	0.650	996,000	611,740	0.6142	0.402	0.377	0.402	0.377	0.408	1,587,214	0.3854	1.59%
2004-04-16	0	0.630	0.610	0.630	0.610	0.630	410,000	252,140	0.6150	0.395	0.383	0.395	0.383	0.395	653,371	0.3859	0.00%
2004-04-15	0	0.630	0.610	0.630	0.610	0.630	686,000	426,340	0.6215	0.395	0.383	0.395	0.383	0.395	1,093,202	0.3900	0.00%
2004-04-14	0	0.630	0.620	0.630	0.620	0.630	170,000	106,900	0.6288	0.395	0.389	0.395	0.389	0.395	270,910	0.3946	-3.08%
2004-04-13	0	0.650	0.620	0.650	0.620	0.650	314,000	197,600	0.6293	0.408	0.389	0.408	0.389	0.408	500,387	0.3949	3.17%
2004-04-08	0	0.630	0.620	0.630	0.620	0.630	32,000	19,860	0.6206	0.395	0.389	0.395	0.389	0.395	50,995	0.3895	3.28%
2004-04-07	0	0.610	0.610	0.630	0.610	0.610	50,000	30,500	0.6100	0.383	0.383	0.395	0.383	0.383	79,679	0.3828	-3.17%
2004-04-06	0	0.630	0.620	0.630	0.620	0.630	60,000	37,300	0.6217	0.395	0.389	0.395	0.389	0.395	95,615	0.3901	3.28%
2004-04-02	0	0.610	0.600	0.620	0.600	0.610	200,000	121,500	0.6075	0.383	0.377	0.389	0.377	0.383	318,718	0.3812	-1.61%
2004-04-01	0	0.620	0.610	0.630	0.620	0.620	20,000	12,400	0.6200	0.389	0.383	0.395	0.389	0.389	31,872	0.3891	0.00%
2004-03-31	0	0.620	0.610	0.630	0.620	0.640	350,000	219,860	0.6282	0.389	0.383	0.395	0.389	0.402	557,756	0.3942	-3.12%
2004-03-30	0	0.640	0.630	0.640	0.630	0.700	980,000	634,320	0.6473	0.402	0.395	0.402	0.395	0.439	1,561,716	0.4062	3.23%
2004-03-29	0	0.620	0.620	0.630	0.620	0.630	1,206,000	747,740	0.6200	0.389	0.389	0.395	0.389	0.395	1,921,867	0.3891	1.64%
2004-03-26	0	0.610	0.610	0.620	0.610	0.630	248,000	153,460	0.6188	0.383	0.383	0.389	0.383	0.395	395,210	0.3883	-4.69%
2004-03-25	0	0.640	0.640	0.650	0.630	0.680	1,674,000	1,072,220	0.6405	0.402	0.402	0.408	0.395	0.427	2,667,667	0.4019	0.00%
2004-03-24	0	0.640	0.630	0.650	0.630	0.650	1,256,000	801,160	0.6379	0.402	0.395	0.408	0.395	0.408	2,001,547	0.4003	0.00%
2004-03-23	0	0.640	0.630	0.640	0.630	0.650	1,252,000	795,560	0.6354	0.402	0.395	0.402	0.395	0.408	1,995,172	0.3987	3.23%
2004-03-22	0	0.620	0.620	0.630	0.610	0.650	1,090,000	674,860	0.6191	0.389	0.389	0.395	0.383	0.408	1,737,011	0.3885	1.64%
2004-03-19	0	0.610	0.610	0.620	0.610	0.650	178,000	108,660	0.6104	0.383	0.383	0.389	0.383	0.408	283,659	0.3831	0.00%
2004-03-18	0	0.610	0.610	0.620	0.610	0.610	176,000	107,360	0.6100	0.383	0.383	0.389	0.383	0.383	280,472	0.3828	-1.61%
2004-03-17	0	0.620	0.610	0.620	0.600	0.620	512,000	311,260	0.6079	0.389	0.383	0.389	0.377	0.389	815,917	0.3815	1.64%
2004-03-16	0	0.610	0.610	0.620	0.600	0.620	290,000	175,500	0.6052	0.383	0.383	0.389	0.377	0.389	462,141	0.3798	1.67%
2004-03-15	0	0.600	0.600	0.630	0.600	0.630	146,000	87,660	0.6004	0.377	0.377	0.395	0.377	0.395	232,664	0.3768	1.69%
2004-03-12	0	0.590	0.590	0.610	0.560	0.610	174,000	104,100	0.5983	0.370	0.370	0.383	0.351	0.383	277,284	0.3754	0.00%
2004-03-11	0	0.590	0.590	0.620	0.560	0.600	196,000	116,300	0.5934	0.370	0.370	0.389	0.351	0.377	312,343	0.3723	-1.67%
2004-03-10	0	0.600	0.600	0.630	0.600	0.620	320,000	195,920	0.6123	0.377	0.377	0.395	0.377	0.389	509,948	0.3842	-4.76%
2004-03-09	0	0.630	0.620	0.640	0.630	0.640	78,000	49,120	0.6297	0.395	0.389	0.402	0.395	0.402	124,300	0.3952	0.00%
2004-03-08	0	0.630	0.630	0.640	0.620	0.630	96,000	60,320	0.6283	0.395	0.395	0.402	0.389	0.395	152,984	0.3943	-1.56%
2004-03-05	0	0.640	0.630	0.640	0.630	0.640	92,000	58,160	0.6322	0.402	0.395	0.402	0.395	0.402	146,610	0.3967	0.00%
2004-03-04	0	0.640	0.640	0.650	-	-	0	0	-	0.402	0.402	0.408	-	-	0	-	1.59%
2004-03-03	0	0.630	0.630	0.650	0.630	0.630	26,000	16,380	0.6300	0.395	0.395	0.408	0.395	0.395	41,433	0.3953	0.00%
2004-03-02	0	0.630	0.630	0.650	0.620	0.660	550,000	350,420	0.6371	0.395	0.395	0.408	0.389	0.414	876,474	0.3998	-3.08%
2004-03-01	0	0.650	0.640	0.650	0.640	0.650	250,000	160,800	0.6432	0.408	0.402	0.408	0.402	0.408	398,397	0.4036	0.00%
2004-02-27	0	0.650	0.650	0.670	0.650	0.670	121,535	80,681	0.6638	0.408	0.408	0.420	0.408	0.420	193,677	0.4166	-2.99%
2004-02-26	0	0.670	0.660	0.680	0.650	0.670	302,000	201,100	0.6659	0.420	0.414	0.427	0.408	0.420	481,264	0.4179	3.08%
2004-02-25	0	0.650	0.640	0.650	0.650	0.670	500,000	329,600	0.6592	0.408	0.402	0.408	0.408	0.420	796,794	0.4137	0.00%
2004-02-24	0	0.650	0.650	0.680	0.640	0.670	450,000	291,960	0.6488	0.408	0.408	0.427	0.402	0.420	717,115	0.4071	-5.80%
2004-02-23	0	0.690	0.680	0.690	0.670	0.690	70,000	47,660	0.6809	0.433	0.427	0.433	0.420	0.433	111,551	0.4272	1.47%
2004-02-20	0	0.680	0.680	0.690	0.680	0.690	190,000	129,600	0.6821	0.427	0.427	0.433	0.427	0.433	302,782	0.4280	-1.45%
2004-02-19	0	0.690	0.690	0.700	0.690	0.700	292,000	203,400	0.6966	0.433	0.433	0.439	0.433	0.439	465,328	0.4371	-1.43%
2004-02-18	0	0.700	0.690	0.700	0.680	0.700	346,000	241,180	0.6971	0.439	0.433	0.439	0.427	0.439	551,382	0.4374	-1.41%
2004-02-17	0	0.710	0.700	0.710	0.690	0.720	660,000	462,480	0.7007	0.446	0.439	0.446	0.433	0.452	1,051,768	0.4397	1.43%
2004-02-16	0	0.700	0.690	0.710	0.680	0.720	1,304,000	907,940	0.6963	0.439	0.433	0.446	0.427	0.452	2,078,039	0.4369	-1.41%
2004-02-13	0	0.710	0.700	0.710	0.710	0.730	492,000	352,420	0.7163	0.446	0.439	0.446	0.446	0.458	784,045	0.4495	-5.33%
2004-02-12	0	0.750	0.740	0.750	0.740	0.760	764,000	571,940	0.7486	0.471	0.464	0.471	0.464	0.477	1,217,501	0.4698	0.00%
2004-02-11	0	0.750	0.730	0.750	0.720	0.750	1,840,000	1,366,420	0.7426	0.471	0.458	0.471	0.452	0.471	2,932,202	0.4660	5.63%
2004-02-10	0	0.710	0.710	0.720	0.690	0.730	1,522,000	1,066,960	0.7010	0.446	0.446	0.452	0.433	0.458	2,425,441	0.4399	-1.39%
2004-02-09	0	0.720	0.710	0.720	0.630	0.730	5,378,000	3,720,960	0.6919	0.452	0.446	0.452	0.395	0.458	8,570,318	0.4342	20.00%
2004-02-06	0	0.600	0.600	0.610	0.600	0.600	182,000	109,200	0.6000	0.377	0.377	0.383	0.377	0.377	290,033	0.3765	-1.64%
2004-02-05	0	0.610	0.600	0.610	0.600	0.620	350,000	213,300	0.6094	0.383	0.377	0.383	0.377	0.389	557,756	0.3824	-1.61%
2004-02-04	0	0.620	0.610	0.620	0.610	0.620	3,126,000	1,933,720	0.6186	0.389	0.383	0.389	0.383	0.389	4,981,557	0.3882	1.64%
2004-02-03	0	0.610	0.600	0.610	0.580	0.620	1,184,000	703,940	0.5945	0.383	0.377	0.383	0.364	0.389	1,886,808	0.3731	7.02%
2004-02-02	0	0.570	0.570	0.580	0.570	0.570	200,000	114,000	0.5700	0.358	0.358	0.364	0.358	0.358	318,718	0.3577	-1.72%
2004-01-30	0	0.580	0.580	0.590	0.580	0.590	1,222,000	710,960	0.5818	0.364	0.364	0.370	0.364	0.370	1,947,365	0.3651	1.75%
2004-01-29	0	0.570	0.570	0.580	0.570	0.580	1,048,000	599,160	0.5717	0.358	0.358	0.364	0.358	0.364	1,670,080	0.3588	-1.72%
2004-01-28	0	0.580	0.580	0.590	0.580	0.600	60,000	35,720	0.5953	0.364	0.364	0.370	0.364	0.377	95,615	0.3736	-3.33%
2004-01-27	0	0.600	0.570	0.600	0.570	0.600	166,000	97,380	0.5866	0.377	0.358	0.377	0.358	0.377	264,536	0.3681	3.45%
2004-01-26	0	0.580	0.580	0.610	0.580	0.580	4,097	2,372	0.5790	0.364	0.364	0.383	0.364	0.364	6,529	0.3633	-1.69%
2004-01-21	0	0.590	0.590	0.600	0.580	0.590	164,000	96,220	0.5867	0.370	0.370	0.377	0.364	0.370	261,348	0.3682	0.00%
2004-01-20	0	0.590	0.590	0.600	0.590	0.610	110,000	66,100	0.6009	0.370	0.370	0.377	0.370	0.383	175,295	0.3771	3.51%
2004-01-19	0	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	0.358	0.358	0.377	0.358	0.358	15,936	0.3577	-1.72%
2004-01-16	0	0.580	0.580	0.590	0.570	0.590	412,000	236,540	0.5741	0.364	0.364	0.370	0.358	0.370	656,558	0.3603	0.00%
2004-01-15	0	0.580	0.580	0.590	0.580	0.600	514,000	303,760	0.5910	0.364	0.364	0.370	0.364	0.377	819,104	0.3708	-1.69%
2004-01-14	0	0.590	0.580	0.590	0.590	0.600	241,200	143,248	0.5939	0.370	0.364	0.370	0.370	0.377	384,373	0.3727	-1.67%
2004-01-13	0	0.600	0.600	0.610	0.590	0.610	996,000	596,680	0.5991	0.377	0.377	0.383	0.370	0.383	1,587,214	0.3759	1.69%
2004-01-12	0	0.590	0.590	0.600	0.580	0.620	132,000	80,760	0.6118	0.370	0.370	0.377	0.364	0.389	210,354	0.3839	-1.67%
2004-01-09	0	0.600	0.600	0.610	0.600	0.610	768,000	464,000	0.6042	0.377	0.377	0.383	0.377	0.383	1,223,876	0.3791	1.69%
2004-01-08	0	0.590	0.580	0.590	0.570	0.590	128,000	75,160	0.5872	0.370	0.364	0.370	0.358	0.370	203,979	0.3685	1.72%
2004-01-07	0	0.580	0.580	0.600	0.580	0.600	940,000	548,740	0.5838	0.364	0.364	0.377	0.364	0.377	1,497,973	0.3663	-1.69%
2004-01-06	0	0.590	0.590	0.600	0.590	0.600	197,000	116,890	0.5934	0.370	0.370	0.377	0.370	0.377	313,937	0.3723	-3.28%
2004-01-05	0	0.610	0.600	0.610	0.590	0.620	2,554,000	1,541,340	0.6035	0.383	0.377	0.383	0.370	0.389	4,070,024	0.3787	3.39%
2004-01-02	0	0.590	0.580	0.590	0.570	0.590	120,000	70,200	0.5850	0.370	0.364	0.370	0.358	0.370	191,231	0.3671	3.51%
2003-12-31	0	0.570	0.570	0.590	0.560	0.570	100,000	56,800	0.5680	0.358	0.358	0.370	0.351	0.358	159,359	0.3564	-3.39%
2003-12-30	0	0.590	0.570	0.590	0.590	0.610	232,000	138,280	0.5960	0.370	0.358	0.370	0.370	0.383	369,712	0.3740	-1.67%
2003-12-29	0	0.600	0.570	0.610	0.560	0.600	4,214,000	2,399,360	0.5694	0.377	0.358	0.383	0.351	0.377	6,715,381	0.3573	5.26%
2003-12-24	0	0.570	0.560	0.580	0.570	0.580	1,458,000	831,080	0.5700	0.358	0.351	0.364	0.358	0.364	2,323,452	0.3577	3.64%
2003-12-23	0	0.550	0.550	0.560	0.550	0.560	22,000	12,120	0.5509	0.345	0.345	0.351	0.345	0.351	35,059	0.3457	-1.79%
2003-12-22	0	0.560	0.550	0.560	0.550	0.560	1,398,000	769,920	0.5507	0.351	0.345	0.351	0.345	0.351	2,227,836	0.3456	1.82%
2003-12-19	0	0.550	0.550	0.560	0.550	0.560	732,000	405,100	0.5534	0.345	0.345	0.351	0.345	0.351	1,166,507	0.3473	-1.79%
2003-12-18	0	0.560	0.550	0.560	0.560	0.570	290,000	162,420	0.5601	0.351	0.345	0.351	0.351	0.358	462,141	0.3515	0.00%
2003-12-17	0	0.560	0.550	0.570	0.560	0.570	372,000	208,340	0.5601	0.351	0.345	0.358	0.351	0.358	592,815	0.3514	0.00%
2003-12-16	0	0.560	0.560	0.570	0.560	0.570	240,000	135,100	0.5629	0.351	0.351	0.358	0.351	0.358	382,461	0.3532	0.00%
2003-12-15	0	0.560	0.560	0.570	0.560	0.560	50,000	28,000	0.5600	0.351	0.351	0.358	0.351	0.351	79,679	0.3514	-3.45%
2003-12-12	0	0.580	0.560	0.580	0.560	0.580	322,000	180,360	0.5601	0.364	0.351	0.364	0.351	0.364	513,135	0.3515	3.57%
2003-12-11	0	0.560	0.560	0.570	0.560	0.560	20,000	11,200	0.5600	0.351	0.351	0.358	0.351	0.351	31,872	0.3514	-1.75%
2003-12-10	0	0.570	0.560	0.570	0.560	0.570	12,000	6,740	0.5617	0.358	0.351	0.358	0.351	0.358	19,123	0.3525	0.00%
2003-12-09	0	0.570	0.560	0.570	0.560	0.570	548,817	312,197	0.5689	0.358	0.351	0.358	0.351	0.358	874,588	0.3570	0.00%
2003-12-08	0	0.570	0.560	0.570	0.520	0.570	236,000	127,900	0.5419	0.358	0.351	0.358	0.326	0.358	376,087	0.3401	4.59%
2003-12-05	0	0.560	0.560	0.590	0.560	0.580	228,000	131,520	0.5768	0.342	0.342	0.360	0.342	0.354	373,338	0.3523	-3.45%
2003-12-04	0	0.580	0.570	0.590	0.560	0.580	230,000	130,800	0.5687	0.354	0.348	0.360	0.342	0.354	376,613	0.3473	0.00%
2003-12-03	0	0.580	0.580	0.590	0.570	0.580	406,000	233,480	0.5751	0.354	0.354	0.360	0.348	0.354	664,804	0.3512	0.00%
2003-12-02	0	0.580	0.580	0.590	0.580	0.590	580,000	337,400	0.5817	0.354	0.354	0.360	0.354	0.360	949,720	0.3553	-1.69%
2003-12-01	0	0.590	0.580	0.590	0.580	0.590	420,755	245,908	0.5844	0.360	0.354	0.360	0.354	0.360	688,965	0.3569	0.00%
2003-11-28	0	0.590	0.580	0.590	0.580	0.590	554,000	324,260	0.5853	0.360	0.354	0.360	0.354	0.360	907,146	0.3575	0.00%
2003-11-27	0	0.590	0.580	0.590	0.590	0.590	816,000	481,440	0.5900	0.360	0.354	0.360	0.360	0.360	1,336,158	0.3603	0.00%
2003-11-26	0	0.590	0.580	0.590	0.580	0.610	954,000	570,720	0.5982	0.360	0.354	0.360	0.354	0.373	1,562,126	0.3653	-3.28%
2003-11-25	0	0.610	0.610	0.620	0.600	0.610	140,000	85,300	0.6093	0.373	0.373	0.379	0.366	0.373	229,243	0.3721	0.00%
2003-11-24	0	0.610	0.610	0.620	0.610	0.620	512,000	312,660	0.6107	0.373	0.373	0.379	0.373	0.379	838,374	0.3729	0.00%
2003-11-21	0	0.610	0.600	0.620	0.590	0.610	388,000	233,680	0.6023	0.373	0.366	0.379	0.360	0.373	635,330	0.3678	0.00%
2003-11-20	0	0.610	0.600	0.620	0.610	0.620	880,000	539,500	0.6131	0.373	0.366	0.379	0.373	0.379	1,440,955	0.3744	1.67%
2003-11-19	0	0.600	0.600	0.610	0.600	0.600	30,000	18,000	0.6000	0.366	0.366	0.373	0.366	0.366	49,123	0.3664	-3.23%
2003-11-18	0	0.620	0.610	0.620	0.600	0.620	592,000	363,320	0.6137	0.379	0.373	0.379	0.366	0.379	969,369	0.3748	3.33%
2003-11-17	0	0.600	0.600	0.610	0.600	0.610	220,000	133,000	0.6045	0.366	0.366	0.373	0.366	0.373	360,239	0.3692	0.00%
2003-11-14	0	0.600	0.600	0.610	0.600	0.600	100,000	60,000	0.6000	0.366	0.366	0.373	0.366	0.366	163,745	0.3664	0.00%
2003-11-13	0	0.600	0.600	0.610	0.600	0.620	568,000	342,360	0.6027	0.366	0.366	0.373	0.366	0.379	930,071	0.3681	1.69%
2003-11-12	0	0.590	0.590	0.600	0.590	0.600	382,000	227,860	0.5965	0.360	0.360	0.366	0.360	0.366	625,505	0.3643	-1.67%
2003-11-11	0	0.600	0.590	0.600	0.590	0.600	150,000	88,520	0.5901	0.366	0.360	0.366	0.360	0.366	245,617	0.3604	0.00%
2003-11-10	0	0.600	0.590	0.610	0.590	0.600	774,000	459,660	0.5939	0.366	0.360	0.373	0.360	0.366	1,267,385	0.3627	1.69%
2003-11-07	0	0.590	0.590	0.610	0.590	0.620	1,999,742	1,223,236	0.6117	0.360	0.360	0.373	0.360	0.379	3,274,474	0.3736	0.00%
2003-11-06	0	0.590	0.580	0.590	0.580	0.590	466,000	272,900	0.5856	0.360	0.354	0.360	0.354	0.360	763,051	0.3576	3.51%
2003-11-05	0	0.570	0.570	0.580	0.570	0.580	468,000	266,780	0.5700	0.348	0.348	0.354	0.348	0.354	766,326	0.3481	-1.72%
2003-11-04	0	0.580	0.570	0.580	0.560	0.590	262,000	150,840	0.5757	0.354	0.348	0.354	0.342	0.360	429,011	0.3516	-1.69%
2003-11-03	0	0.590	0.590	0.600	0.580	0.600	292,000	172,260	0.5899	0.360	0.360	0.366	0.354	0.366	478,135	0.3603	-1.67%
2003-10-31	0	0.600	0.590	0.600	-	-	0	0	-	0.366	0.360	0.366	-	-	0	-	0.00%
2003-10-30	0	0.600	0.580	0.600	0.580	0.610	1,208,000	720,400	0.5964	0.366	0.354	0.366	0.354	0.373	1,978,038	0.3642	1.69%
2003-10-29	0	0.590	0.590	0.600	0.580	0.600	1,560,000	920,780	0.5902	0.360	0.360	0.366	0.354	0.366	2,554,420	0.3605	1.72%
2003-10-28	0	0.580	0.580	0.590	0.560	0.590	914,000	527,140	0.5767	0.354	0.354	0.360	0.342	0.360	1,496,628	0.3522	-1.69%
2003-10-27	0	0.590	0.570	0.590	0.560	0.590	1,156,400	662,048	0.5725	0.360	0.348	0.360	0.342	0.360	1,893,545	0.3496	3.51%
2003-10-24	0	0.570	0.550	0.570	0.500	0.570	818,000	446,660	0.5460	0.348	0.336	0.348	0.305	0.348	1,339,433	0.3335	-5.00%
2003-10-23	0	0.600	0.570	0.600	0.570	0.600	284,000	163,260	0.5749	0.366	0.348	0.366	0.348	0.366	465,035	0.3511	0.00%
2003-10-22	0	0.600	0.580	0.600	0.580	0.600	600,000	352,740	0.5879	0.366	0.354	0.366	0.354	0.366	982,469	0.3590	5.26%
2003-10-21	0	0.570	0.570	0.580	0.570	0.580	646,000	374,420	0.5796	0.348	0.348	0.354	0.348	0.354	1,057,792	0.3540	0.00%
2003-10-20	0	0.570	0.570	0.580	0.570	0.580	90,000	52,000	0.5778	0.348	0.348	0.354	0.348	0.354	147,370	0.3529	-1.72%
2003-10-17	0	0.580	0.570	0.580	0.570	0.590	972,368	565,291	0.5814	0.354	0.348	0.354	0.348	0.360	1,592,202	0.3550	0.00%
2003-10-16	0	0.580	0.580	0.590	0.580	0.580	74,000	42,920	0.5800	0.354	0.354	0.360	0.354	0.354	121,171	0.3542	0.00%
2003-10-15	0	0.580	0.580	0.590	0.580	0.600	152,000	88,300	0.5809	0.354	0.354	0.360	0.354	0.366	248,892	0.3548	0.00%
2003-10-14	0	0.580	0.580	0.590	0.580	0.590	784,000	459,940	0.5867	0.354	0.354	0.360	0.354	0.360	1,283,760	0.3583	0.00%
2003-10-13	0	0.580	0.580	0.590	0.580	0.590	234,000	135,740	0.5801	0.354	0.354	0.360	0.354	0.360	383,163	0.3543	-1.69%
2003-10-10	0	0.590	0.580	0.590	0.570	0.590	352,000	204,840	0.5819	0.360	0.354	0.360	0.348	0.360	576,382	0.3554	1.72%
2003-10-09	0	0.580	0.570	0.580	0.580	0.580	182,000	105,560	0.5800	0.354	0.348	0.354	0.354	0.354	298,016	0.3542	0.00%
2003-10-08	0	0.580	0.570	0.580	0.570	0.580	257,200	148,456	0.5772	0.354	0.348	0.354	0.348	0.354	421,152	0.3525	0.00%
2003-10-07	0	0.580	0.580	0.590	0.580	0.600	442,000	259,160	0.5863	0.354	0.354	0.360	0.354	0.366	723,752	0.3581	0.00%
2003-10-06	0	0.580	0.580	0.590	0.580	0.600	338,000	196,100	0.5802	0.354	0.354	0.360	0.354	0.366	553,458	0.3543	-1.69%
2003-10-03	0	0.590	0.580	0.590	0.580	0.610	462,000	268,040	0.5802	0.360	0.354	0.360	0.354	0.373	756,501	0.3543	3.51%
2003-10-02	0	0.570	0.570	0.590	0.570	0.590	224,000	129,400	0.5777	0.348	0.348	0.360	0.348	0.360	366,788	0.3528	-3.39%
2003-09-30	0	0.590	0.570	0.590	0.570	0.600	36,000	20,640	0.5733	0.360	0.348	0.360	0.348	0.366	58,948	0.3501	3.51%
2003-09-29	0	0.570	0.560	0.570	0.570	0.580	32,000	18,260	0.5706	0.348	0.342	0.348	0.348	0.354	52,398	0.3485	1.79%
2003-09-26	0	0.560	0.560	0.590	0.560	0.570	119,600	67,432	0.5638	0.342	0.342	0.360	0.342	0.348	195,839	0.3443	-5.08%
2003-09-25	0	0.590	0.590	0.600	0.570	0.570	88,000	50,160	0.5700	0.360	0.360	0.366	0.348	0.348	144,095	0.3481	0.00%
2003-09-24	0	0.590	0.570	0.590	0.560	0.590	22,000	12,440	0.5655	0.360	0.348	0.360	0.342	0.360	36,024	0.3453	1.72%
2003-09-23	0	0.580	0.560	0.580	-	-	1,600	832	0.5200	0.354	0.342	0.354	-	-	2,620	0.3176	0.00%
2003-09-22	0	0.580	0.560	0.580	0.570	0.580	140,000	79,900	0.5707	0.354	0.342	0.354	0.348	0.354	229,243	0.3485	0.00%
2003-09-19	0	0.580	0.560	0.570	0.570	0.580	110,400	63,616	0.5762	0.354	0.342	0.348	0.348	0.354	180,774	0.3519	-3.33%
2003-09-18	0	0.600	0.590	0.600	0.590	0.600	294,000	174,240	0.5927	0.366	0.360	0.366	0.360	0.366	481,410	0.3619	0.00%
2003-09-17	0	0.600	0.590	0.610	0.590	0.640	1,204,000	725,260	0.6024	0.366	0.360	0.373	0.360	0.391	1,971,488	0.3679	1.69%
2003-09-16	0	0.590	0.580	0.600	0.580	0.600	1,034,000	606,380	0.5864	0.360	0.354	0.366	0.354	0.366	1,693,122	0.3581	-1.67%
2003-09-15	0	0.600	0.590	0.600	0.580	0.650	2,083,600	1,250,764	0.6003	0.366	0.360	0.366	0.354	0.397	3,411,788	0.3666	5.26%
2003-09-11	0	0.570	0.570	0.590	0.570	0.590	362,000	209,940	0.5799	0.348	0.348	0.360	0.348	0.360	592,756	0.3542	1.79%
2003-09-10	0	0.560	0.560	0.580	0.560	0.600	442,000	254,280	0.5753	0.342	0.342	0.354	0.342	0.366	723,752	0.3513	-5.08%
2003-09-09	0	0.590	0.590	0.600	0.590	0.620	750,000	450,000	0.6000	0.360	0.360	0.366	0.360	0.379	1,228,086	0.3664	-4.84%
2003-09-08	0	0.620	0.610	0.630	0.610	0.620	230,000	141,900	0.6170	0.379	0.373	0.385	0.373	0.379	376,613	0.3768	1.64%
2003-09-05	0	0.610	0.610	0.630	0.590	0.620	668,000	404,880	0.6061	0.373	0.373	0.385	0.360	0.379	1,093,816	0.3702	0.00%
2003-09-04	0	0.610	0.600	0.610	0.610	0.650	386,000	238,520	0.6179	0.373	0.366	0.373	0.373	0.397	632,055	0.3774	-3.17%
2003-09-03	0	0.630	0.620	0.630	0.600	0.630	1,912,000	1,177,240	0.6157	0.385	0.379	0.385	0.366	0.385	3,130,801	0.3760	5.00%
2003-09-02	0	0.600	0.590	0.600	0.600	0.600	102,000	61,200	0.6000	0.366	0.360	0.366	0.366	0.366	167,020	0.3664	0.00%
2003-09-01	0	0.600	0.600	0.610	0.590	0.610	586,000	354,620	0.6052	0.366	0.366	0.373	0.360	0.373	959,545	0.3696	-1.64%
2003-08-29	0	0.610	0.600	0.620	0.600	0.610	395,600	237,580	0.6006	0.373	0.366	0.379	0.366	0.373	647,775	0.3668	0.00%
2003-08-28	0	0.610	0.600	0.610	0.580	0.610	1,452,000	877,720	0.6045	0.373	0.366	0.373	0.354	0.373	2,377,575	0.3692	1.67%
2003-08-27	0	0.600	0.590	0.600	0.580	0.600	988,000	584,240	0.5913	0.366	0.360	0.366	0.354	0.366	1,617,799	0.3611	1.69%
2003-08-26	0	0.590	0.590	0.600	0.580	0.600	744,000	436,320	0.5865	0.360	0.360	0.366	0.354	0.366	1,218,262	0.3581	0.00%
2003-08-25	0	0.590	0.580	0.590	0.580	0.600	502,000	295,080	0.5878	0.360	0.354	0.360	0.354	0.366	821,999	0.3590	-1.67%
2003-08-22	0	0.600	0.590	0.600	0.570	0.600	514,000	299,440	0.5826	0.366	0.360	0.366	0.348	0.366	841,649	0.3558	5.26%
2003-08-21	0	0.570	0.570	0.580	0.570	0.570	84,000	47,880	0.5700	0.348	0.348	0.354	0.348	0.348	137,546	0.3481	0.00%
2003-08-20	0	0.570	0.570	0.580	0.570	0.580	370,000	211,900	0.5727	0.348	0.348	0.354	0.348	0.354	605,856	0.3498	-1.72%
2003-08-19	0	0.580	0.570	0.580	0.570	0.600	957,511	556,861	0.5816	0.354	0.348	0.354	0.348	0.366	1,567,875	0.3552	0.00%
2003-08-18	0	0.580	0.570	0.580	0.570	0.590	290,000	167,720	0.5783	0.354	0.348	0.354	0.348	0.360	474,860	0.3532	-1.69%
2003-08-15	0	0.590	0.580	0.590	0.570	0.590	826,000	475,300	0.5754	0.360	0.354	0.360	0.348	0.360	1,352,532	0.3514	3.51%
2003-08-14	0	0.570	0.570	0.580	0.570	0.580	400,000	229,000	0.5725	0.348	0.348	0.354	0.348	0.354	654,979	0.3496	0.88%
2003-08-13	0	0.580	0.580	0.590	0.570	0.590	293,233	169,966	0.5796	0.345	0.345	0.351	0.339	0.351	492,901	0.3448	1.75%
2003-08-12	0	0.570	0.570	0.580	0.570	0.600	166,000	95,600	0.5759	0.339	0.339	0.345	0.339	0.357	279,033	0.3426	-3.39%
2003-08-11	0	0.590	0.580	0.590	0.580	0.590	118,000	68,460	0.5802	0.351	0.345	0.351	0.345	0.351	198,349	0.3451	0.00%
2003-08-08	0	0.590	0.580	0.590	0.590	0.630	1,118,000	670,880	0.6001	0.351	0.345	0.351	0.351	0.375	1,879,269	0.3570	3.51%
2003-08-07	0	0.570	0.570	0.580	0.570	0.580	150,000	86,000	0.5733	0.339	0.339	0.345	0.339	0.345	252,138	0.3411	-3.39%
2003-08-06	0	0.590	0.580	0.600	0.580	0.590	600,000	353,300	0.5888	0.351	0.345	0.357	0.345	0.351	1,008,552	0.3503	0.00%
2003-08-05	0	0.590	0.590	0.600	0.580	0.600	466,600	275,270	0.5899	0.351	0.351	0.357	0.345	0.357	784,318	0.3510	3.51%
2003-08-04	0	0.570	0.570	0.590	0.570	0.580	202,000	117,040	0.5794	0.339	0.339	0.351	0.339	0.345	339,546	0.3447	0.00%
2003-08-01	0	0.570	0.570	0.580	0.570	0.580	124,800	71,484	0.5728	0.339	0.339	0.345	0.339	0.345	209,779	0.3408	-1.72%
2003-07-31	0	0.580	0.570	0.590	0.570	0.590	1,446,739	840,432	0.5809	0.345	0.339	0.351	0.339	0.351	2,431,853	0.3456	1.75%
2003-07-30	0	0.570	0.560	0.570	0.560	0.570	120,000	67,800	0.5650	0.339	0.333	0.339	0.333	0.339	201,710	0.3361	1.79%
2003-07-29	0	0.560	0.560	0.570	0.560	0.560	392,000	219,520	0.5600	0.333	0.333	0.339	0.333	0.333	658,921	0.3332	0.00%
2003-07-28	0	0.560	0.560	0.570	0.540	0.560	504,400	276,460	0.5481	0.333	0.333	0.339	0.321	0.333	847,856	0.3261	3.70%
2003-07-25	0	0.540	0.540	0.550	0.540	0.550	170,000	92,800	0.5459	0.321	0.321	0.327	0.321	0.327	285,756	0.3248	-1.82%
2003-07-24	0	0.550	0.540	0.550	0.540	0.550	439,520	239,215	0.5443	0.327	0.321	0.327	0.321	0.327	738,798	0.3238	0.00%
2003-07-23	0	0.550	0.540	0.550	0.540	0.550	258,000	139,360	0.5402	0.327	0.321	0.327	0.321	0.327	433,678	0.3213	-1.79%
2003-07-22	0	0.560	0.550	0.560	-	-	0	0	-	0.333	0.327	0.333	-	-	0	-	0.00%
2003-07-21	0	0.560	0.560	0.570	0.560	0.580	520,000	294,700	0.5667	0.333	0.333	0.339	0.333	0.345	874,079	0.3372	-1.75%
2003-07-18	0	0.570	0.550	0.570	0.550	0.570	74,000	41,980	0.5673	0.339	0.327	0.339	0.327	0.339	124,388	0.3375	3.64%
2003-07-17	0	0.550	0.550	0.570	0.550	0.570	1,222,000	682,640	0.5586	0.327	0.327	0.339	0.327	0.339	2,054,085	0.3323	-8.33%
2003-07-16	0	0.600	0.590	0.600	0.550	0.600	1,878,000	1,108,400	0.5902	0.357	0.351	0.357	0.327	0.357	3,156,769	0.3511	9.09%
2003-07-15	0	0.550	0.550	0.570	0.550	0.570	168,000	93,800	0.5583	0.327	0.327	0.339	0.327	0.339	282,395	0.3322	-3.51%
2003-07-14	0	0.570	0.560	0.570	0.570	0.590	346,000	201,100	0.5812	0.339	0.333	0.339	0.339	0.351	581,599	0.3458	1.79%
2003-07-11	0	0.560	0.540	0.570	-	-	0	0	-	0.333	0.321	0.339	-	-	0	-	0.00%
2003-07-10	0	0.560	0.550	0.560	0.550	0.570	608,000	341,280	0.5613	0.333	0.327	0.333	0.327	0.339	1,022,000	0.3339	5.66%
2003-07-09	0	0.530	0.530	0.550	0.530	0.550	294,000	156,260	0.5315	0.315	0.315	0.327	0.315	0.327	494,191	0.3162	-5.36%
2003-07-08	0	0.560	0.550	0.560	0.520	0.560	2,076,000	1,113,180	0.5362	0.333	0.327	0.333	0.309	0.333	3,489,591	0.3190	7.69%
2003-07-07	0	0.520	0.520	0.530	0.520	0.520	180,000	93,600	0.5200	0.309	0.309	0.315	0.309	0.309	302,566	0.3094	0.00%
2003-07-04	0	0.520	0.520	0.530	0.520	0.530	350,000	182,440	0.5213	0.309	0.309	0.315	0.309	0.315	588,322	0.3101	-1.89%
2003-07-03	0	0.530	0.510	0.530	0.500	0.540	674,000	349,660	0.5188	0.315	0.303	0.315	0.297	0.321	1,132,940	0.3086	-1.85%
2003-07-02	0	0.540	0.530	0.550	0.530	0.540	290,000	154,600	0.5331	0.321	0.315	0.327	0.315	0.321	487,467	0.3171	-1.82%
2003-06-30	0	0.550	0.530	0.550	0.540	0.550	374,000	204,340	0.5464	0.327	0.315	0.327	0.321	0.327	628,664	0.3250	1.85%
2003-06-27	0	0.540	0.540	0.550	0.540	0.550	501,200	272,700	0.5441	0.321	0.321	0.327	0.321	0.327	842,477	0.3237	-3.57%
2003-06-26	0	0.560	0.550	0.560	0.540	0.560	132,000	72,980	0.5529	0.333	0.327	0.333	0.321	0.333	221,882	0.3289	1.82%
2003-06-25	0	0.550	0.540	0.550	0.540	0.550	260,000	140,700	0.5412	0.327	0.321	0.327	0.321	0.327	437,039	0.3219	1.85%
2003-06-24	0	0.540	0.540	0.560	0.540	0.550	216,000	117,420	0.5436	0.321	0.321	0.333	0.321	0.327	363,079	0.3234	-3.57%
2003-06-23	0	0.560	0.550	0.560	0.550	0.570	532,000	294,400	0.5534	0.333	0.327	0.333	0.327	0.339	894,250	0.3292	1.82%
2003-06-20	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.327	0.321	0.333	0.327	0.327	168,092	0.3272	0.00%
2003-06-19	0	0.550	0.540	0.560	0.530	0.550	430,000	233,300	0.5426	0.327	0.321	0.333	0.315	0.327	722,796	0.3228	-1.79%
2003-06-18	0	0.560	0.560	0.580	0.560	0.580	396,000	222,360	0.5615	0.333	0.333	0.345	0.333	0.345	665,645	0.3341	-3.45%
2003-06-17	0	0.580	0.580	0.590	0.580	0.590	1,030,000	605,900	0.5883	0.345	0.345	0.351	0.345	0.351	1,731,348	0.3500	0.00%
2003-06-16	0	0.580	0.570	0.580	0.570	0.590	588,000	343,040	0.5834	0.345	0.339	0.345	0.339	0.351	988,381	0.3471	1.75%
2003-06-13	0	0.570	0.560	0.570	0.560	0.570	460,000	259,520	0.5642	0.339	0.333	0.339	0.333	0.339	773,223	0.3356	0.00%
2003-06-12	0	0.570	0.560	0.580	0.560	0.580	260,000	148,700	0.5719	0.339	0.333	0.345	0.333	0.345	437,039	0.3402	0.00%
2003-06-11	0	0.570	0.570	0.580	0.550	0.590	2,958,000	1,704,120	0.5761	0.339	0.339	0.345	0.327	0.351	4,972,163	0.3427	3.64%
2003-06-10	0	0.550	0.540	0.570	0.530	0.560	1,090,000	594,760	0.5457	0.327	0.321	0.339	0.315	0.333	1,832,203	0.3246	5.77%
2003-06-09	0	0.520	0.510	0.530	0.520	0.520	442,000	229,840	0.5200	0.309	0.303	0.315	0.309	0.309	742,967	0.3094	0.00%
2003-06-06	0	0.520	0.520	0.530	0.520	0.520	69,600	36,144	0.5193	0.309	0.309	0.315	0.309	0.309	116,992	0.3089	0.00%
2003-06-05	0	0.520	0.520	0.540	0.520	0.540	586,000	312,620	0.5335	0.309	0.309	0.321	0.309	0.321	985,019	0.3174	-1.89%
2003-06-03	0	0.530	0.530	0.540	0.530	0.540	920,000	489,900	0.5325	0.315	0.315	0.321	0.315	0.321	1,546,447	0.3168	-1.85%
2003-06-02	0	0.540	0.530	0.540	0.520	0.540	1,364,000	724,020	0.5308	0.321	0.315	0.321	0.309	0.321	2,292,776	0.3158	8.00%
2003-05-30	0	0.500	0.500	0.530	0.475	0.530	1,274,000	655,420	0.5145	0.297	0.297	0.315	0.283	0.315	2,141,493	0.3061	-1.96%
2003-05-29	0	0.510	0.510	0.520	0.510	0.520	896,000	457,000	0.5100	0.303	0.303	0.309	0.303	0.309	1,506,105	0.3034	0.00%
2003-05-28	0	0.510	0.510	0.520	0.510	0.510	176,000	89,760	0.5100	0.303	0.303	0.309	0.303	0.303	295,842	0.3034	0.00%
2003-05-27	0	0.510	0.510	0.520	0.510	0.520	526,000	270,560	0.5144	0.303	0.303	0.309	0.303	0.309	884,164	0.3060	-1.92%
2003-05-26	0	0.520	0.520	0.530	0.510	0.530	297,200	155,208	0.5222	0.309	0.309	0.315	0.303	0.315	499,570	0.3107	-1.89%
2003-05-23	0	0.530	0.520	0.530	0.520	0.530	538,000	282,760	0.5256	0.315	0.309	0.315	0.309	0.315	904,335	0.3127	0.00%
2003-05-22	0	0.530	0.520	0.530	0.520	0.530	450,000	235,300	0.5229	0.315	0.309	0.315	0.309	0.315	756,414	0.3111	0.00%
2003-05-21	0	0.530	0.520	0.530	0.520	0.530	280,000	146,800	0.5243	0.315	0.309	0.315	0.309	0.315	470,658	0.3119	0.00%
2003-05-20	0	0.530	0.520	0.540	0.520	0.540	1,058,000	557,220	0.5267	0.315	0.309	0.321	0.309	0.321	1,778,414	0.3133	1.92%
2003-05-19	0	0.520	0.510	0.520	0.490	0.520	1,212,000	610,360	0.5036	0.309	0.303	0.309	0.292	0.309	2,037,276	0.2996	7.22%
2003-05-16	0	0.485	0.485	0.495	0.485	0.495	392,000	190,840	0.4868	0.289	0.289	0.294	0.289	0.294	658,921	0.2896	0.00%
2003-05-15	0	0.485	0.485	0.495	0.485	0.490	240,000	116,590	0.4858	0.289	0.289	0.294	0.289	0.292	403,421	0.2890	-2.02%
2003-05-14	0	0.495	0.490	0.500	0.490	0.495	188,000	92,460	0.4918	0.294	0.292	0.297	0.292	0.294	316,013	0.2926	0.00%
2003-05-13	0	0.495	0.490	0.495	0.495	0.495	658,000	325,710	0.4950	0.294	0.292	0.294	0.294	0.294	1,106,046	0.2945	0.00%
2003-05-12	0	0.495	0.490	0.495	0.490	0.495	1,202,000	594,980	0.4950	0.294	0.292	0.294	0.292	0.294	2,020,467	0.2945	2.06%
2003-05-09	0	0.485	0.475	0.485	0.485	0.485	208,000	100,880	0.4850	0.289	0.283	0.289	0.289	0.289	349,631	0.2885	0.00%
2003-05-07	0	0.485	0.475	0.485	0.475	0.485	538,000	260,890	0.4849	0.289	0.283	0.289	0.283	0.289	904,335	0.2885	-1.02%
2003-05-06	0	0.490	0.480	0.495	0.485	0.500	766,000	374,220	0.4885	0.292	0.286	0.294	0.289	0.297	1,287,585	0.2906	0.00%
2003-05-05	0	0.490	0.475	0.495	0.485	0.490	690,000	336,560	0.4878	0.292	0.283	0.294	0.289	0.292	1,159,835	0.2902	0.00%
2003-05-02	0	0.490	0.475	0.495	0.485	0.490	488,000	236,690	0.4850	0.292	0.283	0.294	0.289	0.292	820,289	0.2885	1.03%
2003-04-30	0	0.485	0.470	0.485	0.475	0.495	716,000	349,410	0.4880	0.289	0.280	0.289	0.283	0.294	1,203,539	0.2903	-6.73%
2003-04-29	0	0.520	0.480	0.520	0.480	0.530	1,774,000	871,010	0.4910	0.309	0.286	0.309	0.286	0.315	2,981,953	0.2921	9.47%
2003-04-28	0	0.475	0.470	0.480	0.475	0.485	1,670,000	796,810	0.4771	0.283	0.280	0.286	0.283	0.289	2,807,137	0.2839	1.06%
2003-04-25	0	0.470	0.465	0.470	0.470	0.480	1,448,000	683,660	0.4721	0.280	0.277	0.280	0.280	0.286	2,433,973	0.2809	-1.05%
2003-04-24	0	0.475	0.470	0.475	0.470	0.485	1,002,000	477,600	0.4766	0.283	0.280	0.283	0.280	0.289	1,684,282	0.2836	0.00%
2003-04-23	0	0.475	0.470	0.480	0.465	0.490	1,820,000	868,910	0.4774	0.283	0.280	0.286	0.277	0.292	3,059,275	0.2840	0.00%
2003-04-22	0	0.475	0.465	0.480	0.465	0.485	1,194,000	568,400	0.4760	0.283	0.277	0.286	0.277	0.289	2,007,019	0.2832	-1.04%
2003-04-17	0	0.480	0.460	0.480	0.460	0.490	562,000	263,080	0.4681	0.286	0.274	0.286	0.274	0.292	944,677	0.2785	1.05%
2003-04-16	0	0.475	0.475	0.480	0.470	0.490	1,250,000	600,080	0.4801	0.283	0.283	0.286	0.280	0.292	2,101,151	0.2856	0.00%
2003-04-15	0	0.475	0.475	0.485	0.475	0.485	1,270,000	603,270	0.4750	0.283	0.283	0.289	0.283	0.289	2,134,769	0.2826	-3.06%
2003-04-14	0	0.490	0.470	0.490	0.485	0.490	1,238,000	600,460	0.4850	0.292	0.280	0.292	0.289	0.292	2,080,980	0.2885	1.03%
2003-04-11	0	0.485	0.485	0.500	0.485	0.500	1,232,000	606,080	0.4919	0.289	0.289	0.297	0.289	0.297	2,070,894	0.2927	1.04%
2003-04-10	0	0.480	0.480	0.500	0.475	0.510	1,220,000	603,750	0.4949	0.286	0.286	0.297	0.283	0.303	2,050,723	0.2944	-7.69%
2003-04-09	0	0.520	0.500	0.510	0.490	0.520	1,222,000	610,490	0.4996	0.309	0.297	0.303	0.292	0.309	2,054,085	0.2972	4.00%
2003-04-08	0	0.500	0.495	0.510	0.495	0.520	888,000	444,230	0.5003	0.297	0.294	0.303	0.294	0.309	1,492,657	0.2976	-1.96%
2003-04-07	0	0.510	0.490	0.510	0.470	0.520	566,000	273,080	0.4825	0.303	0.292	0.303	0.280	0.309	951,401	0.2870	2.00%
2003-04-04	0	0.500	0.500	0.510	0.490	0.510	1,128,000	561,450	0.4977	0.297	0.297	0.303	0.292	0.303	1,896,078	0.2961	-3.85%
2003-04-03	0	0.520	0.495	0.520	0.495	0.530	714,000	359,620	0.5037	0.309	0.294	0.309	0.294	0.315	1,200,177	0.2996	5.05%
2003-04-02	0	0.495	0.495	0.500	0.495	0.510	332,000	164,870	0.4966	0.294	0.294	0.297	0.294	0.303	558,066	0.2954	0.00%
2003-04-01	0	0.495	0.495	0.500	0.465	0.495	402,000	192,090	0.4778	0.294	0.294	0.297	0.277	0.294	675,730	0.2843	1.02%
2003-03-31	0	0.490	0.485	0.510	0.445	0.490	548,000	261,040	0.4764	0.292	0.289	0.303	0.265	0.292	921,144	0.2834	-7.55%
2003-03-28	0	0.530	0.520	0.530	0.520	0.530	632,000	328,660	0.5200	0.315	0.309	0.315	0.309	0.315	1,062,342	0.3094	3.92%
2003-03-27	0	0.510	0.510	0.530	0.500	0.530	1,352,000	693,900	0.5132	0.303	0.303	0.315	0.297	0.315	2,272,605	0.3053	2.00%
2003-03-26	0	0.500	0.500	0.510	0.490	0.500	716,000	354,160	0.4946	0.297	0.297	0.303	0.292	0.297	1,203,539	0.2943	3.09%
2003-03-25	0	0.485	0.485	0.500	0.485	0.500	374,000	181,500	0.4853	0.289	0.289	0.297	0.289	0.297	628,664	0.2887	0.00%
2003-03-24	0	0.485	0.485	0.495	0.485	0.500	390,000	191,160	0.4902	0.289	0.289	0.294	0.289	0.297	655,559	0.2916	-4.90%
2003-03-21	0	0.510	0.510	0.520	0.500	0.560	3,320,000	1,700,100	0.5121	0.303	0.303	0.309	0.297	0.333	5,580,656	0.3046	-5.56%
2003-03-20	0	0.540	0.510	0.540	0.520	0.550	1,636,000	865,520	0.5290	0.321	0.303	0.321	0.309	0.327	2,749,986	0.3147	1.89%
2003-03-19	0	0.530	0.510	0.520	0.510	0.550	1,002,000	526,560	0.5255	0.315	0.303	0.309	0.303	0.327	1,684,282	0.3126	3.92%
2003-03-18	0	0.510	0.510	0.520	0.510	0.560	2,210,000	1,185,360	0.5364	0.303	0.303	0.309	0.303	0.333	3,714,834	0.3191	-5.56%
2003-03-17	0	0.540	0.520	0.540	0.520	0.640	2,234,000	1,242,400	0.5561	0.321	0.309	0.321	0.309	0.381	3,755,177	0.3308	-5.26%
2003-03-14	0	0.570	0.560	0.570	0.560	0.570	74,000	41,460	0.5603	0.339	0.333	0.339	0.333	0.339	124,388	0.3333	0.00%
2003-03-13	0	0.570	0.550	0.570	0.560	0.610	422,000	239,480	0.5675	0.339	0.327	0.339	0.333	0.363	709,348	0.3376	-3.39%
2003-03-12	0	0.590	0.590	0.600	0.540	0.620	1,642,000	951,380	0.5794	0.351	0.351	0.357	0.321	0.369	2,760,072	0.3447	7.27%
2003-03-11	0	0.550	0.540	0.560	0.550	0.560	452,000	248,620	0.5500	0.327	0.321	0.333	0.327	0.333	759,776	0.3272	1.85%
2003-03-10	0	0.540	0.520	0.540	0.520	0.540	933,200	499,780	0.5356	0.321	0.309	0.321	0.309	0.321	1,568,635	0.3186	0.00%
2003-03-07	0	0.540	0.540	0.550	0.540	0.550	540,000	293,000	0.5426	0.321	0.321	0.327	0.321	0.327	907,697	0.3228	3.85%
2003-03-06	0	0.520	0.510	0.530	0.520	0.550	744,000	391,200	0.5258	0.309	0.303	0.315	0.309	0.327	1,250,605	0.3128	-3.70%
2003-03-05	0	0.540	0.530	0.540	0.500	0.540	544,000	288,260	0.5299	0.321	0.315	0.321	0.297	0.321	914,421	0.3152	8.00%
2003-03-04	0	0.500	0.480	0.500	0.495	0.500	60,000	29,710	0.4952	0.297	0.286	0.297	0.294	0.297	100,855	0.2946	6.38%
2003-03-03	0	0.470	0.470	0.520	-	-	50,000	25,000	0.5000	0.280	0.280	0.309	-	-	84,046	0.2975	2.17%
2003-02-28	0	0.460	0.460	0.500	-	-	0	0	-	0.274	0.274	0.297	-	-	0	-	0.00%
2003-02-27	0	0.460	0.460	0.500	0.450	0.450	10,000	4,500	0.4500	0.274	0.274	0.297	0.268	0.268	16,809	0.2677	2.22%
2003-02-26	0	0.450	0.450	0.500	0.450	0.470	128,000	58,800	0.4594	0.268	0.268	0.297	0.268	0.280	215,158	0.2733	3.45%
2003-02-25	0	0.435	0.430	0.495	0.435	0.450	60,000	26,400	0.4400	0.259	0.256	0.294	0.259	0.268	100,855	0.2618	-7.45%
2003-02-24	0	0.470	0.470	0.495	0.470	0.470	92,000	43,240	0.4700	0.280	0.280	0.294	0.280	0.280	154,645	0.2796	0.00%
2003-02-21	0	0.470	-	0.470	0.470	0.490	73,600	34,884	0.4740	0.280	-	0.280	0.280	0.292	123,716	0.2820	-2.08%
2003-02-20	0	0.480	0.480	-	0.460	0.460	30,000	13,800	0.4600	0.286	0.286	-	0.274	0.274	50,428	0.2737	4.35%
2003-02-19	0	0.460	0.445	0.500	-	-	0	0	-	0.274	0.265	0.297	-	-	0	-	0.00%
2003-02-18	0	0.460	0.450	0.480	-	-	0	0	-	0.274	0.268	0.286	-	-	0	-	0.00%
2003-02-17	0	0.460	0.460	-	0.450	0.450	30,000	13,500	0.4500	0.274	0.274	-	0.268	0.268	50,428	0.2677	2.22%
2003-02-14	0	0.450	0.450	0.480	-	-	0	0	-	0.268	0.268	0.286	-	-	0	-	2.27%
2003-02-13	0	0.440	0.440	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	2.33%
2003-02-12	0	0.430	0.420	-	-	-	0	0	-	0.256	0.250	-	-	-	0	-	0.00%
2003-02-11	0	0.430	0.430	-	0.430	0.430	10,000	4,300	0.4300	0.256	0.256	-	0.256	0.256	16,809	0.2558	-6.52%
2003-02-10	0	0.460	0.460	0.470	0.460	0.460	94,000	43,240	0.4600	0.274	0.274	0.280	0.274	0.274	158,007	0.2737	0.00%
2003-02-07	0	0.460	0.420	0.500	-	-	0	0	-	0.274	0.250	0.297	-	-	0	-	0.00%
2003-02-06	0	0.460	-	0.480	-	-	0	0	-	0.274	-	0.286	-	-	0	-	0.00%
2003-02-05	0	0.460	0.435	0.470	0.460	0.460	60,000	27,600	0.4600	0.274	0.259	0.280	0.274	0.274	100,855	0.2737	2.22%
2003-02-04	0	0.450	0.430	0.490	-	-	0	0	-	0.268	0.256	0.292	-	-	0	-	0.00%
2003-01-30	0	0.450	0.450	0.470	0.450	0.450	24,000	10,800	0.4500	0.268	0.268	0.280	0.268	0.268	40,342	0.2677	2.27%
2003-01-29	0	0.440	0.430	-	0.440	0.440	22,000	9,680	0.4400	0.262	0.256	-	0.262	0.262	36,980	0.2618	0.00%
2003-01-28	0	0.440	0.440	0.470	-	-	0	0	-	0.262	0.262	0.280	-	-	0	-	0.00%
2003-01-27	0	0.440	0.440	0.480	0.440	0.440	20,000	8,800	0.4400	0.262	0.262	0.286	0.262	0.262	33,618	0.2618	2.33%
2003-01-24	0	0.430	0.430	0.450	0.430	0.460	408,400	175,664	0.4301	0.256	0.256	0.268	0.256	0.274	686,488	0.2559	0.00%
2003-01-23	0	0.430	0.430	-	0.430	0.430	180,000	77,400	0.4300	0.256	0.256	-	0.256	0.256	302,566	0.2558	0.00%
2003-01-22	0	0.430	0.415	-	0.430	0.430	110,000	47,300	0.4300	0.256	0.247	-	0.256	0.256	184,901	0.2558	-4.44%
2003-01-21	0	0.450	0.430	0.490	0.450	0.450	50,000	22,500	0.4500	0.268	0.256	0.292	0.268	0.268	84,046	0.2677	7.14%
2003-01-20	0	0.420	0.420	-	0.400	0.400	20,000	8,000	0.4000	0.250	0.250	-	0.238	0.238	33,618	0.2380	10.53%
2003-01-17	0	0.380	-	0.380	-	-	0	0	-	0.226	-	0.226	-	-	0	-	-20.83%
2003-01-16	0	0.480	-	0.480	0.480	0.480	2,000	960	0.4800	0.286	-	0.286	0.286	0.286	3,362	0.2856	0.00%
2003-01-15	0	0.480	-	0.480	0.480	0.480	50,000	24,000	0.4800	0.286	-	0.286	0.286	0.286	84,046	0.2856	2.13%
2003-01-14	0	0.470	0.430	0.480	0.450	0.470	30,000	13,900	0.4633	0.280	0.256	0.286	0.268	0.280	50,428	0.2756	4.44%
2003-01-13	0	0.450	0.450	0.470	0.450	0.450	2,000	900	0.4500	0.268	0.268	0.280	0.268	0.268	3,362	0.2677	0.00%
2003-01-10	0	0.450	0.450	0.460	0.430	0.435	284,800	122,526	0.4302	0.268	0.268	0.274	0.256	0.259	478,726	0.2559	4.65%
2003-01-09	0	0.430	0.430	0.450	0.425	0.430	200,000	85,700	0.4285	0.256	0.256	0.268	0.253	0.256	336,184	0.2549	-1.15%
2003-01-08	0	0.435	0.420	-	-	-	0	0	-	0.259	0.250	-	-	-	0	-	0.00%
2003-01-07	0	0.435	0.435	0.450	0.420	0.420	20,000	8,400	0.4200	0.259	0.259	0.268	0.250	0.250	33,618	0.2499	-3.33%
2003-01-06	0	0.450	0.415	-	-	-	0	0	-	0.268	0.247	-	-	-	0	-	0.00%
2003-01-03	0	0.450	0.420	-	-	-	0	0	-	0.268	0.250	-	-	-	0	-	0.00%
2003-01-02	0	0.450	0.430	-	0.430	0.450	62,000	27,820	0.4487	0.268	0.256	-	0.256	0.268	104,217	0.2669	0.00%
2002-12-31	0	0.450	-	0.450	0.460	0.460	10,000	4,600	0.4600	0.268	-	0.268	0.274	0.274	16,809	0.2737	7.14%
2002-12-30	0	0.420	0.410	0.450	0.420	0.430	200,000	84,600	0.4230	0.250	0.244	0.268	0.250	0.256	336,184	0.2516	-2.33%
2002-12-27	0	0.430	0.430	0.450	0.430	0.450	82,000	35,300	0.4305	0.256	0.256	0.268	0.256	0.268	137,835	0.2561	0.00%
2002-12-24	0	0.430	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2002-12-23	0	0.430	0.415	-	-	-	0	0	-	0.256	0.247	-	-	-	0	-	0.00%
2002-12-20	0	0.430	0.430	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	3.61%
2002-12-19	0	0.430	0.430	0.480	0.425	0.440	96,000	41,320	0.4304	0.247	0.247	0.276	0.244	0.253	167,201	0.2471	1.18%
2002-12-18	0	0.425	0.425	0.475	0.425	0.425	10,000	4,250	0.4250	0.244	0.244	0.273	0.244	0.244	17,417	0.2440	-2.30%
2002-12-17	0	0.435	0.435	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2002-12-16	0	0.435	0.435	-	0.420	0.420	10,000	4,200	0.4200	0.250	0.250	-	0.241	0.241	17,417	0.2411	-3.33%
2002-12-13	0	0.450	0.450	0.490	0.450	0.460	80,000	36,220	0.4528	0.258	0.258	0.281	0.258	0.264	139,334	0.2600	4.65%
2002-12-12	0	0.430	0.430	-	-	-	0	0	-	0.247	0.247	-	-	-	0	-	1.18%
2002-12-11	0	0.425	0.425	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	1.19%
2002-12-10	0	0.420	0.420	-	0.420	0.420	16,000	6,720	0.4200	0.241	0.241	-	0.241	0.241	27,867	0.2411	-2.33%
2002-12-09	0	0.430	0.430	0.500	0.425	0.440	304,000	130,100	0.4280	0.247	0.247	0.287	0.244	0.253	529,470	0.2457	-6.52%
2002-12-06	0	0.460	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-12-05	0	0.460	0.460	0.520	0.460	0.485	58,000	26,770	0.4616	0.264	0.264	0.299	0.264	0.278	101,017	0.2650	-4.17%
2002-12-04	0	0.480	0.475	0.480	0.470	0.480	100,000	47,960	0.4796	0.276	0.273	0.276	0.270	0.276	174,168	0.2754	1.05%
2002-12-03	0	0.475	0.470	0.475	0.430	0.475	470,000	218,500	0.4649	0.273	0.270	0.273	0.247	0.273	818,588	0.2669	1.06%
2002-12-02	0	0.470	0.420	-	-	-	0	0	-	0.270	0.241	-	-	-	0	-	0.00%
2002-11-29	0	0.470	0.405	-	-	-	0	0	-	0.270	0.233	-	-	-	0	-	0.00%
2002-11-28	0	0.470	-	0.500	-	-	0	0	-	0.270	-	0.287	-	-	0	-	0.00%
2002-11-27	0	0.470	0.450	0.520	0.455	0.470	244,000	113,140	0.4637	0.270	0.258	0.299	0.261	0.270	424,969	0.2662	4.44%
2002-11-26	0	0.450	0.450	0.470	-	-	80,000	36,000	0.4500	0.258	0.258	0.270	-	-	139,334	0.2584	2.27%
2002-11-25	0	0.440	0.440	0.460	0.440	0.440	110,000	48,400	0.4400	0.253	0.253	0.264	0.253	0.253	191,584	0.2526	4.76%
2002-11-22	0	0.420	0.405	0.455	-	-	0	0	-	0.241	0.233	0.261	-	-	0	-	0.00%
2002-11-21	0	0.420	0.405	0.455	-	-	0	0	-	0.241	0.233	0.261	-	-	0	-	0.00%
2002-11-20	0	0.420	0.415	0.455	-	-	0	0	-	0.241	0.238	0.261	-	-	0	-	0.00%
2002-11-19	0	0.420	0.405	-	-	-	0	0	-	0.241	0.233	-	-	-	0	-	0.00%
2002-11-18	0	0.420	0.420	-	0.420	0.420	20,000	8,400	0.4200	0.241	0.241	-	0.241	0.241	34,834	0.2411	-1.18%
2002-11-15	0	0.425	0.425	-	0.420	0.420	40,000	16,800	0.4200	0.244	0.244	-	0.241	0.241	69,667	0.2411	1.19%
2002-11-14	0	0.420	0.420	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
2002-11-13	0	0.420	0.420	0.460	0.420	0.420	118,000	49,560	0.4200	0.241	0.241	0.264	0.241	0.241	205,518	0.2411	-1.18%
2002-11-12	0	0.425	0.425	0.455	0.420	0.420	144,000	60,480	0.4200	0.244	0.244	0.261	0.241	0.241	250,801	0.2411	2.41%
2002-11-11	0	0.415	0.415	0.425	0.415	0.415	4,000	1,660	0.4150	0.238	0.238	0.244	0.238	0.238	6,967	0.2383	0.00%
2002-11-08	0	0.415	0.415	0.425	0.415	0.415	10,000	4,150	0.4150	0.238	0.238	0.244	0.238	0.238	17,417	0.2383	-1.19%
2002-11-07	0	0.420	0.415	0.430	-	-	0	0	-	0.241	0.238	0.247	-	-	0	-	0.00%
2002-11-06	0	0.420	0.400	-	0.415	0.420	162,000	67,940	0.4194	0.241	0.230	-	0.238	0.241	282,152	0.2408	2.44%
2002-11-05	0	0.410	0.380	0.420	0.410	0.420	120,000	49,700	0.4142	0.235	0.218	0.241	0.235	0.241	209,001	0.2378	2.50%
2002-11-04	0	0.400	0.365	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2002-11-01	0	0.400	0.390	0.400	-	-	0	0	-	0.230	0.224	0.230	-	-	0	-	0.00%
2002-10-31	0	0.400	0.380	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2002-10-30	0	0.400	0.400	-	0.400	0.400	42,000	16,800	0.4000	0.230	0.230	-	0.230	0.230	73,150	0.2297	-1.23%
2002-10-29	0	0.405	0.380	-	-	-	0	0	-	0.233	0.218	-	-	-	0	-	0.00%
2002-10-28	0	0.405	0.405	-	0.405	0.405	58,000	23,490	0.4050	0.233	0.233	-	0.233	0.233	101,017	0.2325	0.00%
2002-10-25	0	0.405	0.370	-	-	-	0	0	-	0.233	0.212	-	-	-	0	-	0.00%
2002-10-24	0	0.405	0.370	-	-	-	0	0	-	0.233	0.212	-	-	-	0	-	0.00%
2002-10-23	0	0.405	0.390	-	-	-	0	0	-	0.233	0.224	-	-	-	0	-	0.00%
2002-10-22	0	0.405	0.395	0.430	-	-	0	0	-	0.233	0.227	0.247	-	-	0	-	0.00%
2002-10-21	0	0.405	0.400	-	-	-	0	0	-	0.233	0.230	-	-	-	0	-	0.00%
2002-10-18	0	0.405	0.395	-	-	-	0	0	-	0.233	0.227	-	-	-	0	-	0.00%
2002-10-17	0	0.405	0.405	-	-	-	70,000	28,350	0.4050	0.233	0.233	-	-	-	121,917	0.2325	0.00%
2002-10-16	0	0.405	0.405	0.420	-	-	0	0	-	0.233	0.233	0.241	-	-	0	-	1.25%
2002-10-15	0	0.400	0.395	0.420	-	-	0	0	-	0.230	0.227	0.241	-	-	0	-	0.00%
2002-10-11	0	0.400	0.400	0.420	0.380	0.420	142,000	59,160	0.4166	0.230	0.230	0.241	0.218	0.241	247,318	0.2392	0.00%
2002-10-10	0	0.400	0.400	-	0.355	0.355	2,000	710	0.3550	0.230	0.230	-	0.204	0.204	3,483	0.2038	8.11%
2002-10-09	0	0.370	0.370	-	0.370	0.370	2,000	740	0.3700	0.212	0.212	-	0.212	0.212	3,483	0.2124	-7.50%
2002-10-08	0	0.400	0.400	-	0.390	0.400	220,000	86,500	0.3932	0.230	0.230	-	0.224	0.230	383,169	0.2257	-2.44%
2002-10-07	0	0.410	0.360	-	-	-	0	0	-	0.235	0.207	-	-	-	0	-	0.00%
2002-10-04	0	0.410	0.400	-	-	-	0	0	-	0.235	0.230	-	-	-	0	-	0.00%
2002-10-03	0	0.410	0.410	0.420	0.410	0.410	46,000	18,860	0.4100	0.235	0.235	0.241	0.235	0.235	80,117	0.2354	0.00%
2002-10-02	0	0.410	0.400	0.420	0.410	0.420	384,000	159,030	0.4141	0.235	0.230	0.241	0.235	0.241	668,804	0.2378	-2.38%
2002-09-30	0	0.420	0.415	0.430	0.410	0.420	300,800	126,232	0.4197	0.241	0.238	0.247	0.235	0.241	523,896	0.2409	-2.33%
2002-09-27	0	0.430	0.420	0.430	0.420	0.430	142,000	60,260	0.4244	0.247	0.241	0.247	0.241	0.247	247,318	0.2437	2.38%
2002-09-26	0	0.420	0.420	0.440	0.420	0.420	20,000	8,400	0.4200	0.241	0.241	0.253	0.241	0.241	34,834	0.2411	-2.33%
2002-09-25	0	0.430	0.420	-	0.410	0.430	320,000	135,200	0.4225	0.247	0.241	-	0.235	0.247	557,337	0.2426	4.88%
2002-09-24	0	0.410	0.410	-	0.410	0.410	10,000	4,100	0.4100	0.235	0.235	-	0.235	0.235	17,417	0.2354	0.00%
2002-09-23	0	0.410	0.390	-	-	-	0	0	-	0.235	0.224	-	-	-	0	-	0.00%
2002-09-20	0	0.410	0.410	-	0.395	0.400	156,000	62,000	0.3974	0.235	0.235	-	0.227	0.230	271,702	0.2282	0.00%
2002-09-19	0	0.410	0.390	-	0.390	0.420	22,000	9,080	0.4127	0.235	0.224	-	0.224	0.241	38,317	0.2370	-2.38%
2002-09-18	0	0.420	0.420	-	0.385	0.420	30,000	12,250	0.4083	0.241	0.241	-	0.221	0.241	52,250	0.2344	2.44%
2002-09-17	0	0.410	0.410	0.465	0.410	0.410	2,000	820	0.4100	0.235	0.235	0.267	0.235	0.235	3,483	0.2354	-7.87%
2002-09-16	0	0.445	0.440	0.480	0.445	0.445	40,000	17,800	0.4450	0.256	0.253	0.276	0.256	0.256	69,667	0.2555	-7.29%
2002-09-13	0	0.480	0.445	0.495	-	-	0	0	-	0.276	0.256	0.284	-	-	0	-	0.00%
2002-09-12	0	0.480	0.480	0.500	0.480	0.480	32,000	15,360	0.4800	0.276	0.276	0.287	0.276	0.276	55,734	0.2756	0.00%
2002-09-11	0	0.480	0.480	0.500	-	-	0	0	-	0.276	0.276	0.287	-	-	0	-	0.00%
2002-09-10	0	0.480	0.455	0.490	-	-	0	0	-	0.276	0.261	0.281	-	-	0	-	0.00%
2002-09-09	0	0.480	0.480	0.500	-	-	0	0	-	0.276	0.276	0.287	-	-	0	-	0.00%
2002-09-06	0	0.480	-	0.490	0.480	0.480	50,000	24,000	0.4800	0.276	-	0.281	0.276	0.276	87,084	0.2756	-4.00%
2002-09-05	0	0.500	0.480	0.500	0.500	0.500	50,000	25,000	0.5000	0.287	0.276	0.287	0.287	0.287	87,084	0.2871	-1.96%
2002-09-04	0	0.510	0.490	0.510	-	-	0	0	-	0.293	0.281	0.293	-	-	0	-	0.00%
2002-09-03	0	0.510	0.490	0.520	-	-	0	0	-	0.293	0.281	0.299	-	-	0	-	0.00%
2002-09-02	0	0.510	0.500	0.520	0.510	0.510	30,000	15,300	0.5100	0.293	0.287	0.299	0.293	0.293	52,250	0.2928	-1.92%
2002-08-30	0	0.520	0.520	0.530	0.510	0.520	152,000	78,560	0.5168	0.299	0.299	0.304	0.293	0.299	264,735	0.2967	13.04%
2002-08-29	0	0.460	0.510	0.520	0.450	0.520	230,800	112,768	0.4886	0.264	0.293	0.299	0.258	0.299	401,979	0.2805	4.55%
2002-08-28	0	0.440	0.440	0.530	0.440	0.480	30,000	14,320	0.4773	0.253	0.253	0.304	0.253	0.276	52,250	0.2741	-18.52%
2002-08-27	0	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	0.310	0.304	0.310	0.310	0.310	87,084	0.3100	0.00%
2002-08-26	0	0.540	0.500	-	0.480	0.540	114,000	59,040	0.5179	0.310	0.287	-	0.276	0.310	198,551	0.2974	12.50%
2002-08-23	0	0.480	0.470	0.500	0.480	0.480	130,000	62,400	0.4800	0.276	0.270	0.287	0.276	0.276	226,418	0.2756	2.13%
2002-08-22	0	0.470	0.420	0.425	0.420	0.470	96,000	44,480	0.4633	0.270	0.241	0.244	0.241	0.270	167,201	0.2660	2.17%
2002-08-21	0	0.460	0.440	-	0.400	0.460	18,000	8,160	0.4533	0.264	0.253	-	0.230	0.264	31,350	0.2603	4.55%
2002-08-20	0	0.440	0.405	0.460	0.405	0.405	2,000	810	0.4050	0.253	0.233	0.264	0.233	0.233	3,483	0.2325	0.00%
2002-08-19	0	0.440	0.390	0.445	0.385	0.450	340,000	142,420	0.4189	0.253	0.224	0.256	0.221	0.258	592,170	0.2405	-2.22%
2002-08-16	0	0.450	0.410	0.450	0.420	0.450	112,000	47,250	0.4219	0.258	0.235	0.258	0.241	0.258	195,068	0.2422	0.00%
2002-08-15	0	0.450	0.450	0.460	0.405	0.430	16,000	6,630	0.4144	0.258	0.258	0.264	0.233	0.247	27,867	0.2379	4.65%
2002-08-14	0	0.430	0.430	0.450	0.410	0.435	137,000	58,530	0.4272	0.247	0.247	0.258	0.235	0.250	238,610	0.2453	-1.15%
2002-08-13	0	0.445	0.410	0.445	0.355	0.445	84,000	33,660	0.4007	0.250	0.230	0.250	0.199	0.250	149,664	0.2249	15.58%
2002-08-12	0	0.385	0.385	-	0.380	0.385	100,000	38,300	0.3830	0.216	0.216	-	0.213	0.216	178,172	0.2150	-6.10%
2002-08-09	0	0.410	0.410	-	0.390	0.390	2,000	780	0.3900	0.230	0.230	-	0.219	0.219	3,563	0.2189	-4.65%
2002-08-08	0	0.430	0.430	0.470	-	-	0	0	-	0.241	0.241	0.264	-	-	0	-	0.00%
2002-08-07	0	0.430	0.405	0.465	-	-	0	0	-	0.241	0.227	0.261	-	-	0	-	0.00%
2002-08-06	0	0.430	0.380	0.470	-	-	0	0	-	0.241	0.213	0.264	-	-	0	-	0.00%
2002-08-05	0	0.430	0.430	0.470	0.430	0.430	20,000	8,600	0.4300	0.241	0.241	0.264	0.241	0.241	35,634	0.2413	8.86%
2002-08-02	0	0.395	0.395	0.480	0.395	0.460	28,000	12,670	0.4525	0.222	0.222	0.269	0.222	0.258	49,888	0.2540	-14.13%
2002-08-01	0	0.460	0.420	0.460	0.440	0.475	186,000	86,310	0.4640	0.258	0.236	0.258	0.247	0.267	331,399	0.2604	2.22%
2002-07-31	0	0.450	0.450	0.475	0.450	0.450	44,000	19,800	0.4500	0.253	0.253	0.267	0.253	0.253	78,395	0.2526	2.27%
2002-07-30	0	0.440	0.440	-	0.430	0.440	68,800	29,880	0.4343	0.247	0.247	-	0.241	0.247	122,582	0.2438	4.76%
2002-07-29	0	0.420	0.420	0.430	0.400	0.430	134,400	56,900	0.4234	0.236	0.236	0.241	0.225	0.241	239,463	0.2376	0.00%
2002-07-26	0	0.420	0.410	0.430	0.390	0.450	756,000	312,800	0.4138	0.236	0.230	0.241	0.219	0.253	1,346,977	0.2322	-3.45%
2002-07-25	0	0.435	0.435	0.500	0.395	0.460	104,000	43,370	0.4170	0.244	0.244	0.281	0.222	0.258	185,298	0.2341	3.57%
2002-07-24	0	0.420	0.420	0.460	0.380	0.430	234,000	96,380	0.4119	0.236	0.236	0.258	0.213	0.241	416,921	0.2312	-6.67%
2002-07-23	0	0.450	0.420	0.470	0.450	0.480	62,000	28,200	0.4548	0.253	0.236	0.264	0.253	0.269	110,466	0.2553	2.27%
2002-07-22	0	0.440	0.420	0.470	0.415	0.480	80,000	36,600	0.4575	0.247	0.236	0.264	0.233	0.269	142,537	0.2568	-8.33%
2002-07-19	0	0.480	0.450	0.480	0.435	0.480	234,000	109,630	0.4685	0.269	0.253	0.269	0.244	0.269	416,921	0.2630	-4.00%
2002-07-18	0	0.500	0.460	0.500	0.460	0.500	72,000	33,200	0.4611	0.281	0.258	0.281	0.258	0.281	128,283	0.2588	0.00%
2002-07-17	0	0.500	0.500	0.520	0.470	0.520	152,400	74,252	0.4872	0.281	0.281	0.292	0.264	0.292	271,533	0.2735	2.04%
2002-07-16	0	0.490	-	0.500	0.490	0.590	730,000	386,940	0.5301	0.275	-	0.281	0.275	0.331	1,300,652	0.2975	-25.76%
2002-07-15	0	0.660	0.600	0.660	0.600	0.660	134,000	82,640	0.6167	0.370	0.337	0.370	0.337	0.370	238,750	0.3461	8.20%
2002-07-12	0	0.610	0.600	0.650	0.610	0.610	100,000	61,000	0.6100	0.342	0.337	0.365	0.342	0.342	178,172	0.3424	0.00%
2002-07-11	0	0.610	0.610	0.650	0.610	0.610	30,000	18,300	0.6100	0.342	0.342	0.365	0.342	0.342	53,451	0.3424	0.00%
2002-07-10	0	0.610	0.610	0.670	0.610	0.610	10,000	6,100	0.6100	0.342	0.342	0.376	0.342	0.342	17,817	0.3424	0.00%
2002-07-09	0	0.610	0.610	0.670	0.610	0.610	40,000	24,400	0.6100	0.342	0.342	0.376	0.342	0.342	71,269	0.3424	-8.96%
2002-07-08	0	0.670	0.610	0.690	-	-	0	0	-	0.376	0.342	0.387	-	-	0	-	0.00%
2002-07-05	0	0.670	0.630	0.670	0.630	0.690	272,000	182,680	0.6716	0.376	0.354	0.376	0.354	0.387	484,627	0.3770	-1.47%
2002-07-04	0	0.680	0.620	0.690	0.670	0.680	166,000	112,080	0.6752	0.382	0.348	0.387	0.376	0.382	295,765	0.3789	1.49%
2002-07-03	0	0.670	0.600	0.670	0.630	0.670	78,000	49,220	0.6310	0.376	0.337	0.376	0.354	0.376	138,974	0.3542	11.67%
2002-07-02	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.337	0.337	0.354	0.337	0.337	35,634	0.3368	-1.64%
2002-06-28	0	0.610	0.600	0.660	0.600	0.610	120,000	72,700	0.6058	0.342	0.337	0.370	0.337	0.342	213,806	0.3400	-6.15%
2002-06-27	0	0.650	0.600	0.650	-	-	0	0	-	0.365	0.337	0.365	-	-	0	-	0.00%
2002-06-26	0	0.650	0.580	0.650	0.680	0.680	2,000	1,360	0.6800	0.365	0.326	0.365	0.382	0.382	3,563	0.3817	0.00%
2002-06-25	0	0.650	0.600	0.650	0.630	0.650	490,000	311,820	0.6364	0.365	0.337	0.365	0.354	0.365	873,040	0.3572	10.17%
2002-06-24	0	0.590	0.590	0.620	0.590	0.590	24,000	14,160	0.5900	0.331	0.331	0.348	0.331	0.331	42,761	0.3311	7.27%
2002-06-21	0	0.550	0.550	0.600	0.550	0.600	52,000	31,100	0.5981	0.309	0.309	0.337	0.309	0.337	92,649	0.3357	-6.78%
2002-06-20	0	0.590	0.570	0.590	0.530	0.590	270,000	151,800	0.5622	0.331	0.320	0.331	0.297	0.331	481,063	0.3156	1.72%
2002-06-19	0	0.580	0.570	0.580	0.570	0.630	362,000	215,320	0.5948	0.326	0.320	0.326	0.320	0.354	644,981	0.3338	-7.94%
2002-06-18	0	0.630	0.630	0.660	0.620	0.650	180,000	114,380	0.6354	0.354	0.354	0.370	0.348	0.365	320,709	0.3566	-1.56%
2002-06-17	0	0.640	-	0.670	0.640	0.640	90,000	57,600	0.6400	0.359	-	0.376	0.359	0.359	160,354	0.3592	0.00%
2002-06-14	0	0.640	0.640	0.680	0.640	0.640	30,000	19,200	0.6400	0.359	0.359	0.382	0.359	0.359	53,451	0.3592	0.00%
2002-06-13	0	0.640	0.630	0.680	0.640	0.640	162,000	103,680	0.6400	0.359	0.354	0.382	0.359	0.359	288,638	0.3592	0.00%
2002-06-12	0	0.640	0.640	0.660	0.640	0.650	136,000	87,740	0.6451	0.359	0.359	0.370	0.359	0.365	242,313	0.3621	-3.03%
2002-06-11	0	0.660	0.650	0.670	-	-	0	0	-	0.370	0.365	0.376	-	-	0	-	0.00%
2002-06-10	0	0.660	0.650	0.700	0.660	0.700	200,000	132,400	0.6620	0.370	0.365	0.393	0.370	0.393	356,343	0.3716	-5.71%
2002-06-07	0	0.700	0.660	0.700	-	-	0	0	-	0.393	0.370	0.393	-	-	0	-	0.00%
2002-06-06	0	0.700	0.670	0.700	0.680	0.700	116,000	79,520	0.6855	0.393	0.376	0.393	0.382	0.393	206,679	0.3848	2.94%
2002-06-05	0	0.680	0.660	0.690	0.660	0.680	214,000	142,660	0.6666	0.382	0.370	0.387	0.370	0.382	381,287	0.3742	3.03%
2002-06-04	0	0.660	0.650	0.670	0.650	0.660	260,000	170,800	0.6569	0.370	0.365	0.376	0.365	0.370	463,246	0.3687	-1.49%
2002-06-03	0	0.670	0.650	0.680	0.670	0.680	110,000	74,100	0.6736	0.376	0.365	0.382	0.376	0.382	195,989	0.3781	-1.47%
2002-05-31	0	0.680	0.680	0.700	0.680	0.690	390,000	267,400	0.6856	0.382	0.382	0.393	0.382	0.387	694,869	0.3848	0.00%
2002-05-30	0	0.680	0.680	0.700	0.680	0.680	102,000	69,360	0.6800	0.382	0.382	0.393	0.382	0.382	181,735	0.3817	-2.86%
2002-05-29	0	0.700	0.690	0.700	0.680	0.710	392,000	271,920	0.6937	0.393	0.387	0.393	0.382	0.398	698,432	0.3893	0.00%
2002-05-28	0	0.700	0.700	0.720	0.700	0.720	578,000	409,940	0.7092	0.393	0.393	0.404	0.393	0.404	1,029,831	0.3981	-1.41%
2002-05-27	0	0.710	0.700	0.730	0.700	0.750	1,040,000	753,060	0.7241	0.398	0.393	0.410	0.393	0.421	1,852,984	0.4064	-2.74%
2002-05-24	0	0.730	0.730	0.740	0.730	0.770	1,056,000	789,560	0.7477	0.410	0.410	0.415	0.410	0.432	1,881,491	0.4196	0.00%
2002-05-23	0	0.730	0.730	0.740	0.730	0.760	904,000	667,220	0.7381	0.410	0.410	0.415	0.410	0.427	1,610,671	0.4142	1.39%
2002-05-22	0	0.720	0.720	0.730	0.720	0.790	1,258,000	950,020	0.7552	0.404	0.404	0.410	0.404	0.443	2,241,398	0.4239	-7.69%
2002-05-21	0	0.780	0.770	0.780	0.700	0.780	2,896,000	2,140,380	0.7391	0.438	0.432	0.438	0.393	0.438	5,159,847	0.4148	16.42%
2002-05-17	0	0.670	0.670	0.680	0.660	0.670	704,000	469,140	0.6664	0.376	0.376	0.382	0.370	0.376	1,254,328	0.3740	0.00%
2002-05-16	0	0.670	0.660	0.670	0.670	0.670	480,000	321,600	0.6700	0.376	0.370	0.376	0.376	0.376	855,223	0.3760	-1.47%
2002-05-15	0	0.680	0.680	0.690	0.660	0.670	236,000	157,760	0.6685	0.382	0.382	0.387	0.370	0.376	420,485	0.3752	1.49%
2002-05-14	0	0.670	0.660	0.670	0.650	0.680	180,000	119,900	0.6661	0.376	0.370	0.376	0.365	0.382	320,709	0.3739	-1.47%
2002-05-13	0	0.680	0.650	0.680	0.640	0.720	876,000	583,040	0.6656	0.382	0.365	0.382	0.359	0.404	1,560,783	0.3736	7.94%
2002-05-10	0	0.630	0.600	0.680	-	-	0	0	-	0.354	0.337	0.382	-	-	0	-	0.00%
2002-05-09	0	0.630	0.630	0.670	0.630	0.650	178,000	114,100	0.6410	0.354	0.354	0.376	0.354	0.365	317,145	0.3598	-4.55%
2002-05-08	0	0.660	0.660	0.680	0.610	0.690	1,089,000	712,830	0.6546	0.370	0.370	0.382	0.342	0.387	1,940,288	0.3674	6.45%
2002-05-07	0	0.620	0.590	0.630	0.620	0.620	20,000	12,400	0.6200	0.348	0.331	0.354	0.348	0.348	35,634	0.3480	1.64%
2002-05-06	0	0.610	0.590	0.630	0.610	0.610	50,000	30,500	0.6100	0.342	0.331	0.354	0.342	0.342	89,086	0.3424	0.00%
2002-05-03	0	0.610	0.570	0.610	0.570	0.610	98,000	58,980	0.6018	0.342	0.320	0.342	0.320	0.342	174,608	0.3378	1.67%
2002-05-02	0	0.600	0.600	0.610	0.600	0.610	290,000	176,200	0.6076	0.337	0.337	0.342	0.337	0.342	516,697	0.3410	0.00%
2002-04-30	0	0.600	0.580	0.600	0.580	0.600	50,000	29,620	0.5924	0.337	0.326	0.337	0.326	0.337	89,086	0.3325	0.00%
2002-04-29	0	0.600	0.580	0.600	0.600	0.600	40,000	24,000	0.6000	0.337	0.326	0.337	0.337	0.337	71,269	0.3368	3.45%
2002-04-26	0	0.580	0.570	0.600	0.550	0.600	172,000	96,200	0.5593	0.326	0.320	0.337	0.309	0.337	306,455	0.3139	-1.69%
2002-04-25	0	0.590	0.570	0.610	0.570	0.590	52,000	30,560	0.5877	0.331	0.320	0.342	0.320	0.331	92,649	0.3298	3.51%
2002-04-24	0	0.570	0.570	0.600	0.560	0.560	12,000	6,720	0.5600	0.320	0.320	0.337	0.314	0.314	21,381	0.3143	0.00%
2002-04-23	0	0.570	0.570	0.590	0.570	0.570	110,000	62,700	0.5700	0.320	0.320	0.331	0.320	0.320	195,989	0.3199	-1.72%
2002-04-22	0	0.580	0.580	0.610	0.580	0.600	96,000	57,280	0.5967	0.326	0.326	0.342	0.326	0.337	171,045	0.3349	0.00%
2002-04-19	0	0.580	0.550	0.620	-	-	0	0	-	0.326	0.309	0.348	-	-	0	-	0.00%
2002-04-18	0	0.580	0.560	0.610	-	-	0	0	-	0.326	0.314	0.342	-	-	0	-	0.00%
2002-04-17	0	0.580	0.570	0.610	-	-	0	0	-	0.326	0.320	0.342	-	-	0	-	0.00%
2002-04-16	0	0.580	0.580	0.600	0.580	0.580	46,000	26,680	0.5800	0.326	0.326	0.337	0.326	0.326	81,959	0.3255	-1.69%
2002-04-15	0	0.590	0.550	0.610	-	-	0	0	-	0.331	0.309	0.342	-	-	0	-	0.00%
2002-04-12	0	0.590	0.550	0.610	-	-	0	0	-	0.331	0.309	0.342	-	-	0	-	0.00%
2002-04-11	0	0.590	0.560	0.610	-	-	0	0	-	0.331	0.314	0.342	-	-	0	-	0.00%
2002-04-10	0	0.590	0.570	0.590	0.550	0.590	630,000	354,700	0.5630	0.331	0.320	0.331	0.309	0.331	1,122,481	0.3160	-3.28%
2002-04-09	0	0.610	-	0.610	-	-	0	0	-	0.342	-	0.342	-	-	0	-	-1.61%
2002-04-08	0	0.620	0.600	0.620	-	-	0	0	-	0.348	0.337	0.348	-	-	0	-	0.00%
2002-04-04	0	0.620	0.580	0.630	-	-	0	0	-	0.348	0.326	0.354	-	-	0	-	0.00%
2002-04-03	0	0.620	0.600	0.630	-	-	0	0	-	0.348	0.337	0.354	-	-	0	-	0.00%
2002-04-02	0	0.620	0.600	0.620	-	-	0	0	-	0.348	0.337	0.348	-	-	0	-	-1.59%
2002-03-28	0	0.630	0.610	0.640	0.630	0.630	124,000	78,120	0.6300	0.354	0.342	0.359	0.354	0.354	220,933	0.3536	0.00%
2002-03-27	0	0.630	0.630	0.640	0.590	0.630	180,000	111,400	0.6189	0.354	0.354	0.359	0.331	0.354	320,709	0.3474	8.62%
2002-03-26	0	0.580	0.580	0.640	0.580	0.580	22,000	12,760	0.5800	0.326	0.326	0.359	0.326	0.326	39,198	0.3255	-4.92%
2002-03-25	0	0.610	0.610	0.630	0.600	0.610	56,000	33,960	0.6064	0.342	0.342	0.354	0.337	0.342	99,776	0.3404	-3.17%
2002-03-22	0	0.630	0.600	0.630	0.620	0.630	62,800	39,220	0.6245	0.354	0.337	0.354	0.348	0.354	111,892	0.3505	5.00%
2002-03-21	0	0.600	0.600	0.620	0.600	0.600	56,000	33,600	0.6000	0.337	0.337	0.348	0.337	0.337	99,776	0.3368	-3.23%
2002-03-20	0	0.620	0.600	0.630	0.600	0.620	168,000	103,260	0.6146	0.348	0.337	0.354	0.337	0.348	299,328	0.3450	5.08%
2002-03-19	0	0.590	0.590	0.610	0.590	0.590	8,000	4,720	0.5900	0.331	0.331	0.342	0.331	0.331	14,254	0.3311	-1.67%
2002-03-18	0	0.600	0.580	0.600	0.590	0.600	80,000	47,700	0.5963	0.337	0.326	0.337	0.331	0.337	142,537	0.3346	0.00%
2002-03-15	0	0.600	0.590	0.600	-	-	0	0	-	0.337	0.331	0.337	-	-	0	-	0.00%
2002-03-14	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	0.337	0.337	0.348	0.337	0.337	35,634	0.3368	-1.64%
2002-03-13	0	0.610	0.600	0.620	0.610	0.620	76,000	46,500	0.6118	0.342	0.337	0.348	0.342	0.348	135,410	0.3434	0.00%
2002-03-12	0	0.610	0.600	0.620	0.600	0.640	332,000	203,600	0.6133	0.342	0.337	0.348	0.337	0.359	591,529	0.3442	1.67%
2002-03-11	0	0.600	0.590	0.620	0.590	0.610	214,000	129,120	0.6034	0.337	0.331	0.348	0.331	0.342	381,287	0.3386	1.69%
2002-03-08	0	0.590	0.580	0.600	0.580	0.590	160,000	94,300	0.5894	0.331	0.326	0.337	0.326	0.331	285,074	0.3308	0.00%
2002-03-07	0	0.590	0.590	0.600	0.590	0.600	230,000	136,000	0.5913	0.331	0.331	0.337	0.331	0.337	409,795	0.3319	1.72%
2002-03-06	0	0.580	0.580	0.590	0.580	0.590	178,000	104,460	0.5869	0.326	0.326	0.331	0.326	0.331	317,145	0.3294	0.00%
2002-03-05	0	0.580	0.570	0.590	0.560	0.590	472,000	270,700	0.5735	0.326	0.320	0.331	0.314	0.331	840,970	0.3219	3.57%
2002-03-04	0	0.560	0.550	0.570	0.560	0.560	60,000	33,600	0.5600	0.314	0.309	0.320	0.314	0.314	106,903	0.3143	1.82%
2002-03-01	0	0.550	0.550	0.560	0.550	0.550	70,000	38,500	0.5500	0.309	0.309	0.314	0.309	0.309	124,720	0.3087	-1.79%
2002-02-28	0	0.560	0.550	0.570	0.560	0.560	50,000	28,000	0.5600	0.314	0.309	0.320	0.314	0.314	89,086	0.3143	0.00%
2002-02-27	0	0.560	0.550	0.560	0.560	0.560	22,000	12,320	0.5600	0.314	0.309	0.314	0.314	0.314	39,198	0.3143	1.82%
2002-02-26	0	0.550	0.540	0.560	0.540	0.560	410,000	226,400	0.5522	0.309	0.303	0.314	0.303	0.314	730,503	0.3099	-5.17%
2002-02-25	0	0.580	0.580	0.590	0.550	0.550	4,000	2,200	0.5500	0.326	0.326	0.331	0.309	0.309	7,127	0.3087	-1.69%
2002-02-22	0	0.590	0.540	0.590	0.590	0.590	2,000	1,180	0.5900	0.331	0.303	0.331	0.331	0.331	3,563	0.3311	7.27%
2002-02-21	0	0.550	0.540	0.570	0.540	0.550	43,600	23,760	0.5450	0.309	0.303	0.320	0.303	0.309	77,683	0.3059	0.00%
2002-02-20	0	0.550	0.550	0.580	0.540	0.540	20,000	10,800	0.5400	0.309	0.309	0.326	0.303	0.303	35,634	0.3031	-5.17%
2002-02-19	0	0.580	0.540	0.580	-	-	0	0	-	0.326	0.303	0.326	-	-	0	-	-1.69%
2002-02-18	0	0.590	-	0.590	0.590	0.590	22,000	12,980	0.5900	0.331	-	0.331	0.331	0.331	39,198	0.3311	0.00%
2002-02-15	0	0.590	0.550	0.590	-	-	0	0	-	0.331	0.309	0.331	-	-	0	-	0.00%
2002-02-11	0	0.590	0.550	0.590	-	-	0	0	-	0.331	0.309	0.331	-	-	0	-	0.00%
2002-02-08	0	0.590	0.540	0.590	0.540	0.590	8,000	4,460	0.5575	0.331	0.303	0.331	0.303	0.331	14,254	0.3129	7.27%
2002-02-07	0	0.550	0.540	0.580	0.550	0.560	91,200	50,512	0.5539	0.309	0.303	0.326	0.309	0.314	162,492	0.3109	-5.17%
2002-02-06	0	0.580	0.550	0.600	-	-	0	0	-	0.326	0.309	0.337	-	-	0	-	0.00%
2002-02-05	0	0.580	0.550	0.580	-	-	0	0	-	0.326	0.309	0.326	-	-	0	-	0.00%
2002-02-04	0	0.580	0.540	0.580	0.590	0.590	50,000	29,500	0.5900	0.326	0.303	0.326	0.331	0.331	89,086	0.3311	0.00%
2002-02-01	0	0.580	0.580	0.590	-	-	0	0	-	0.326	0.326	0.331	-	-	0	-	5.45%
2002-01-31	0	0.550	0.550	0.620	-	-	0	0	-	0.309	0.309	0.348	-	-	0	-	0.00%
2002-01-30	0	0.550	0.540	0.600	-	-	0	0	-	0.309	0.303	0.337	-	-	0	-	0.00%
2002-01-29	0	0.550	0.540	0.590	0.540	0.560	398,000	216,000	0.5427	0.309	0.303	0.331	0.303	0.314	709,123	0.3046	1.85%
2002-01-28	0	0.540	0.540	0.590	0.540	0.540	101,200	54,600	0.5395	0.303	0.303	0.331	0.303	0.303	180,310	0.3028	-6.90%
2002-01-25	0	0.580	0.530	0.580	0.530	0.580	4,000	2,220	0.5550	0.326	0.297	0.326	0.297	0.326	7,127	0.3115	0.00%
2002-01-24	0	0.580	0.550	0.600	0.550	0.600	216,000	123,960	0.5739	0.326	0.309	0.337	0.309	0.337	384,850	0.3221	-1.69%
2002-01-23	0	0.590	0.560	0.590	0.590	0.590	50,000	29,500	0.5900	0.331	0.314	0.331	0.331	0.331	89,086	0.3311	0.00%
2002-01-22	0	0.590	0.540	0.600	-	-	0	0	-	0.331	0.303	0.337	-	-	0	-	0.00%
2002-01-21	0	0.590	0.540	0.590	-	-	0	0	-	0.331	0.303	0.331	-	-	0	-	-1.67%
2002-01-18	0	0.600	0.600	0.620	-	-	0	0	-	0.337	0.337	0.348	-	-	0	-	9.09%
2002-01-17	0	0.550	0.500	-	-	-	0	0	-	0.309	0.281	-	-	-	0	-	0.00%
2002-01-16	0	0.550	0.550	0.600	0.550	0.550	596,000	327,800	0.5500	0.309	0.309	0.337	0.309	0.309	1,061,902	0.3087	0.00%
2002-01-15	0	0.550	0.540	0.600	0.550	0.550	400,000	220,000	0.5500	0.309	0.303	0.337	0.309	0.309	712,686	0.3087	0.00%
2002-01-14	0	0.550	0.540	0.600	0.540	0.550	454,000	249,660	0.5499	0.309	0.303	0.337	0.303	0.309	808,899	0.3086	-5.17%
2002-01-11	0	0.580	0.580	0.600	0.550	0.600	56,000	32,100	0.5732	0.326	0.326	0.337	0.309	0.337	99,776	0.3217	5.45%
2002-01-10	0	0.550	0.540	0.570	0.550	0.550	400,000	220,000	0.5500	0.309	0.303	0.320	0.309	0.309	712,686	0.3087	0.00%
2002-01-09	0	0.550	0.550	0.570	0.550	0.560	404,000	222,640	0.5511	0.309	0.309	0.320	0.309	0.314	719,813	0.3093	0.00%
2002-01-08	0	0.550	0.550	0.580	0.550	0.560	200,000	111,000	0.5550	0.309	0.309	0.326	0.309	0.314	356,343	0.3115	-5.17%
2002-01-07	0	0.580	-	0.580	0.580	0.580	100,000	58,000	0.5800	0.326	-	0.326	0.326	0.326	178,172	0.3255	-3.33%
2002-01-04	0	0.600	0.540	0.600	0.600	0.600	20,000	12,000	0.6000	0.337	0.303	0.337	0.337	0.337	35,634	0.3368	0.00%
2002-01-03	0	0.600	-	0.640	-	-	0	0	-	0.337	-	0.359	-	-	0	-	0.00%
2002-01-02	0	0.600	0.600	0.630	0.570	0.650	138,000	82,660	0.5990	0.337	0.337	0.354	0.320	0.365	245,877	0.3362	-6.25%
2001-12-31	0	0.640	0.640	-	0.590	0.590	24,000	14,160	0.5900	0.359	0.359	-	0.331	0.331	42,761	0.3311	10.34%
2001-12-28	0	0.580	0.540	0.600	0.580	0.590	110,000	64,300	0.5845	0.326	0.303	0.337	0.326	0.331	195,989	0.3281	1.75%
2001-12-27	0	0.570	0.560	0.570	0.560	0.570	342,000	191,920	0.5612	0.320	0.314	0.320	0.314	0.320	609,347	0.3150	1.79%
2001-12-24	0	0.560	-	0.600	-	-	0	0	-	0.314	-	0.337	-	-	0	-	0.00%
2001-12-21	0	0.560	0.550	0.560	0.550	0.560	700,000	389,000	0.5557	0.314	0.309	0.314	0.309	0.314	1,247,201	0.3119	-5.08%
2001-12-20	0	0.610	0.580	0.610	0.570	0.610	212,000	123,860	0.5842	0.331	0.315	0.331	0.309	0.331	390,528	0.3172	7.02%
2001-12-19	0	0.570	0.560	0.580	0.560	0.570	400,000	227,000	0.5675	0.309	0.304	0.315	0.304	0.309	736,845	0.3081	0.00%
2001-12-18	0	0.570	0.560	0.580	0.550	0.570	1,100,000	614,000	0.5582	0.309	0.304	0.315	0.299	0.309	2,026,324	0.3030	1.79%
2001-12-17	0	0.560	0.550	0.600	0.550	0.560	960,000	533,000	0.5552	0.304	0.299	0.326	0.299	0.304	1,768,428	0.3014	0.00%
2001-12-14	0	0.560	0.550	0.570	0.550	0.560	524,000	293,200	0.5595	0.304	0.299	0.309	0.299	0.304	965,267	0.3038	0.00%
2001-12-13	0	0.560	0.560	0.580	0.550	0.570	1,050,000	593,500	0.5652	0.304	0.304	0.315	0.299	0.309	1,934,218	0.3068	-1.75%
2001-12-12	0	0.570	0.570	0.590	0.560	0.570	390,000	220,400	0.5651	0.309	0.309	0.320	0.304	0.309	718,424	0.3068	3.64%
2001-12-11	0	0.550	0.540	0.560	0.540	0.560	582,000	320,900	0.5514	0.299	0.293	0.304	0.293	0.304	1,072,109	0.2993	-3.51%
2001-12-10	0	0.570	0.560	0.590	0.570	0.570	140,000	79,800	0.5700	0.309	0.304	0.320	0.309	0.309	257,896	0.3094	-5.00%
2001-12-07	0	0.600	0.600	0.630	0.600	0.600	56,000	33,600	0.6000	0.326	0.326	0.342	0.326	0.326	103,158	0.3257	0.00%
2001-12-06	0	0.600	0.600	0.650	0.600	0.600	100,000	60,000	0.6000	0.326	0.326	0.353	0.326	0.326	184,211	0.3257	0.00%
2001-12-05	0	0.600	0.590	0.610	0.600	0.610	208,000	124,820	0.6001	0.326	0.320	0.331	0.326	0.331	383,159	0.3258	1.69%
2001-12-04	0	0.590	0.590	0.620	0.590	0.620	80,000	48,100	0.6013	0.320	0.320	0.337	0.320	0.337	147,369	0.3264	-4.84%
2001-12-03	0	0.620	0.600	0.640	0.610	0.630	1,148,000	717,560	0.6251	0.337	0.326	0.347	0.331	0.342	2,114,745	0.3393	5.08%
2001-11-30	0	0.590	0.590	0.600	-	-	0	0	-	0.320	0.320	0.326	-	-	0	-	3.51%
2001-11-29	0	0.570	0.570	0.620	0.550	0.550	120,000	66,000	0.5500	0.309	0.309	0.337	0.299	0.299	221,053	0.2986	-1.72%
2001-11-28	0	0.580	0.560	0.600	-	-	0	0	-	0.315	0.304	0.326	-	-	0	-	0.00%
2001-11-27	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	0.315	0.315	0.326	0.315	0.315	92,106	0.3149	1.75%
2001-11-26	0	0.570	0.570	-	0.560	0.570	58,000	32,980	0.5686	0.309	0.309	-	0.304	0.309	106,843	0.3087	0.00%
2001-11-23	0	0.570	0.560	0.580	0.560	0.580	112,000	63,620	0.5680	0.309	0.304	0.315	0.304	0.315	206,317	0.3084	1.79%
2001-11-22	0	0.560	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2001-11-21	0	0.560	-	0.600	-	-	0	0	-	0.304	-	0.326	-	-	0	-	0.00%
2001-11-20	0	0.560	0.530	0.580	-	-	0	0	-	0.304	0.288	0.315	-	-	0	-	0.00%
2001-11-19	0	0.560	-	0.580	0.560	0.560	40,000	22,400	0.5600	0.304	-	0.315	0.304	0.304	73,684	0.3040	0.00%
2001-11-16	0	0.560	-	0.620	-	-	0	0	-	0.304	-	0.337	-	-	0	-	0.00%
2001-11-15	0	0.560	0.520	0.580	-	-	0	0	-	0.304	0.282	0.315	-	-	0	-	0.00%
2001-11-14	0	0.560	0.520	0.600	-	-	0	0	-	0.304	0.282	0.326	-	-	0	-	0.00%
2001-11-13	0	0.560	0.540	0.560	0.530	0.560	24,000	13,080	0.5450	0.304	0.293	0.304	0.288	0.304	44,211	0.2959	5.66%
2001-11-12	0	0.530	0.530	0.570	0.520	0.520	50,000	26,000	0.5200	0.288	0.288	0.309	0.282	0.282	92,106	0.2823	-7.02%
2001-11-09	0	0.570	0.550	0.600	0.520	0.570	166,000	89,460	0.5389	0.309	0.299	0.326	0.282	0.309	305,791	0.2926	-8.06%
2001-11-08	0	0.620	-	0.620	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2001-11-07	0	0.620	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2001-11-06	0	0.620	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
2001-11-05	0	0.620	-	0.660	-	-	0	0	-	0.337	-	0.358	-	-	0	-	0.00%
2001-11-02	0	0.620	-	0.660	-	-	0	0	-	0.337	-	0.358	-	-	0	-	0.00%
2001-11-01	0	0.620	-	0.640	-	-	0	0	-	0.337	-	0.347	-	-	0	-	0.00%
2001-10-31	0	0.620	-	0.620	0.620	0.620	6,000	3,720	0.6200	0.337	-	0.337	0.337	0.337	11,053	0.3366	0.00%
2001-10-30	0	0.620	-	0.620	-	-	0	0	-	0.337	-	0.337	-	-	0	-	-6.06%
2001-10-29	0	0.660	-	0.660	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2001-10-26	0	0.660	-	0.660	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-4.35%
2001-10-24	0	0.690	-	0.690	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.43%
2001-10-23	0	0.700	-	-	0.680	0.700	46,000	31,600	0.6870	0.380	-	-	0.369	0.380	84,737	0.3729	16.67%
2001-10-22	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-19	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-18	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-17	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-16	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-15	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-12	0	0.600	-	0.600	-	-	1,200	600	0.5000	0.326	-	0.326	-	-	2,211	0.2714	0.00%
2001-10-11	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-10	0	0.600	-	0.600	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2001-10-09	0	0.600	-	0.600	0.600	0.600	4,000	2,400	0.6000	0.326	-	0.326	0.326	0.326	7,368	0.3257	20.00%
2001-10-08	0	0.500	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-10-05	0	0.500	-	0.520	-	-	0	0	-	0.271	-	0.282	-	-	0	-	0.00%
2001-10-04	0	0.500	0.480	0.500	0.480	0.500	80,000	39,400	0.4925	0.271	0.261	0.271	0.261	0.271	147,369	0.2674	4.17%
2001-10-03	0	0.480	0.450	0.480	-	-	0	0	-	0.261	0.244	0.261	-	-	0	-	0.00%
2001-09-28	0	0.480	0.450	0.480	-	-	0	0	-	0.261	0.244	0.261	-	-	0	-	-2.04%
2001-09-27	0	0.490	0.490	-	0.440	0.440	8,000	3,520	0.4400	0.266	0.266	-	0.239	0.239	14,737	0.2389	8.89%
2001-09-26	0	0.450	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2001-09-25	0	0.450	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2001-09-24	0	0.450	0.420	-	0.450	0.450	50,000	22,500	0.4500	0.244	0.228	-	0.244	0.244	92,106	0.2443	0.00%
2001-09-21	0	0.450	-	0.480	-	-	0	0	-	0.244	-	0.261	-	-	0	-	0.00%
2001-09-20	0	0.450	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2001-09-19	0	0.450	0.410	0.480	-	-	0	0	-	0.244	0.223	0.261	-	-	0	-	0.00%
2001-09-18	0	0.450	-	0.470	0.450	0.475	60,000	28,000	0.4667	0.244	-	0.255	0.244	0.258	110,527	0.2533	-5.26%
2001-09-17	0	0.475	-	0.475	-	-	0	0	-	0.258	-	0.258	-	-	0	-	-1.04%
2001-09-14	0	0.480	0.475	0.480	0.480	0.480	302,000	144,960	0.4800	0.261	0.258	0.261	0.261	0.261	556,318	0.2606	-4.00%
2001-09-13	0	0.500	0.490	0.510	0.500	0.510	1,312,000	656,020	0.5000	0.271	0.266	0.277	0.271	0.277	2,416,851	0.2714	2.04%
2001-09-12	0	0.490	0.470	0.500	0.490	0.520	110,000	56,000	0.5091	0.266	0.255	0.271	0.266	0.282	202,632	0.2764	-15.52%
2001-09-11	0	0.580	0.520	0.580	-	-	0	0	-	0.315	0.282	0.315	-	-	0	-	-3.33%
2001-09-10	0	0.600	-	0.630	-	-	0	0	-	0.326	-	0.342	-	-	0	-	0.00%
2001-09-07	0	0.600	0.520	0.600	-	-	0	0	-	0.326	0.282	0.326	-	-	0	-	0.00%
2001-09-06	0	0.600	0.520	0.600	-	-	0	0	-	0.326	0.282	0.326	-	-	0	-	0.00%
2001-09-05	0	0.600	0.520	0.630	0.520	0.600	14,000	8,080	0.5771	0.326	0.282	0.342	0.282	0.326	25,790	0.3133	3.45%
2001-09-04	0	0.580	0.510	0.580	0.580	0.580	10,000	5,800	0.5800	0.315	0.277	0.315	0.315	0.315	18,421	0.3149	11.54%
2001-09-03	0	0.520	0.510	0.580	-	-	0	0	-	0.282	0.277	0.315	-	-	0	-	0.00%
2001-08-31	0	0.520	0.520	0.540	0.520	0.520	94,000	48,880	0.5200	0.282	0.282	0.293	0.282	0.282	173,159	0.2823	0.00%
2001-08-30	0	0.520	0.510	0.520	-	-	0	0	-	0.282	0.277	0.282	-	-	0	-	0.00%
2001-08-29	0	0.520	0.520	0.550	0.520	0.530	150,000	78,500	0.5233	0.282	0.282	0.299	0.282	0.288	276,317	0.2841	6.12%
2001-08-28	0	0.490	0.490	0.570	0.490	0.510	140,000	69,900	0.4993	0.266	0.266	0.309	0.266	0.277	257,896	0.2710	-14.04%
2001-08-27	0	0.570	0.520	0.570	0.560	0.570	50,000	28,300	0.5660	0.309	0.282	0.309	0.304	0.309	92,106	0.3073	-1.72%
2001-08-24	0	0.580	0.520	0.640	-	-	0	0	-	0.315	0.282	0.347	-	-	0	-	0.00%
2001-08-23	0	0.580	0.520	0.620	-	-	0	0	-	0.315	0.282	0.337	-	-	0	-	0.00%
2001-08-22	0	0.580	0.520	0.630	-	-	0	0	-	0.315	0.282	0.342	-	-	0	-	0.00%
2001-08-21	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.315	0.282	0.315	0.315	0.315	18,421	0.3149	1.75%
2001-08-20	0	0.570	0.500	0.600	-	-	0	0	-	0.309	0.271	0.326	-	-	0	-	0.00%
2001-08-17	0	0.570	0.550	0.610	-	-	0	0	-	0.309	0.299	0.331	-	-	0	-	-0.00%
2001-08-16	0	0.620	0.620	0.630	0.610	0.650	406,000	250,940	0.6181	0.309	0.309	0.314	0.304	0.324	813,503	0.3085	-6.06%
2001-08-15	0	0.660	0.620	0.660	0.620	0.660	138,000	86,680	0.6281	0.329	0.309	0.329	0.309	0.329	276,511	0.3135	1.54%
2001-08-14	0	0.650	0.630	0.650	0.650	0.650	20,000	13,000	0.6500	0.324	0.314	0.324	0.324	0.324	40,074	0.3244	1.56%
2001-08-13	0	0.640	0.610	0.670	-	-	0	0	-	0.319	0.304	0.334	-	-	0	-	0.00%
2001-08-10	0	0.640	0.620	0.670	0.640	0.650	100,000	64,500	0.6450	0.319	0.309	0.334	0.319	0.324	200,370	0.3219	-5.88%
2001-08-09	0	0.680	0.620	0.680	0.620	0.680	524,000	333,780	0.6370	0.339	0.309	0.339	0.309	0.339	1,049,939	0.3179	4.62%
2001-08-08	0	0.650	0.650	0.680	0.650	0.650	56,000	36,400	0.6500	0.324	0.324	0.339	0.324	0.324	112,207	0.3244	-1.52%
2001-08-07	0	0.660	0.650	0.670	0.650	0.670	110,000	72,900	0.6627	0.329	0.324	0.334	0.324	0.334	220,407	0.3308	1.54%
2001-08-06	0	0.650	0.650	0.690	0.650	0.650	36,000	23,400	0.6500	0.324	0.324	0.344	0.324	0.324	72,133	0.3244	-4.41%
2001-08-03	0	0.680	0.670	0.700	-	-	0	0	-	0.339	0.334	0.349	-	-	0	-	0.00%
2001-08-02	0	0.680	0.660	0.710	0.680	0.680	40,000	27,200	0.6800	0.339	0.329	0.354	0.339	0.339	80,148	0.3394	-4.23%
2001-08-01	0	0.710	0.670	0.710	-	-	0	0	-	0.354	0.334	0.354	-	-	0	-	0.00%
2001-07-31	0	0.710	0.680	0.720	0.670	0.710	70,000	48,340	0.6906	0.354	0.339	0.359	0.334	0.354	140,259	0.3446	4.41%
2001-07-30	0	0.680	0.680	0.710	0.680	0.680	40,000	27,200	0.6800	0.339	0.339	0.354	0.339	0.339	80,148	0.3394	-4.23%
2001-07-27	0	0.710	0.680	0.710	-	-	0	0	-	0.354	0.339	0.354	-	-	0	-	0.00%
2001-07-26	0	0.710	0.690	0.710	0.710	0.710	100,000	71,000	0.7100	0.354	0.344	0.354	0.354	0.354	200,370	0.3543	0.00%
2001-07-24	0	0.710	0.700	0.710	0.710	0.720	150,000	107,000	0.7133	0.354	0.349	0.354	0.354	0.359	300,555	0.3560	-1.39%
2001-07-23	0	0.720	0.700	0.720	0.700	0.790	1,038,000	747,500	0.7201	0.359	0.349	0.359	0.349	0.394	2,079,842	0.3594	0.00%
2001-07-20	0	0.720	0.700	0.720	0.690	0.740	888,000	633,320	0.7132	0.359	0.349	0.359	0.344	0.369	1,779,287	0.3559	-1.37%
2001-07-19	0	0.730	0.660	0.730	0.730	0.730	40,000	29,200	0.7300	0.364	0.329	0.364	0.364	0.364	80,148	0.3643	2.82%
2001-07-18	0	0.710	0.690	0.770	-	-	0	0	-	0.354	0.344	0.384	-	-	0	-	0.00%
2001-07-17	0	0.710	0.710	0.730	0.690	0.720	50,000	35,300	0.7060	0.354	0.354	0.364	0.344	0.359	100,185	0.3523	-4.05%
2001-07-16	0	0.740	0.730	0.740	0.730	0.830	1,128,000	854,220	0.7573	0.369	0.364	0.369	0.364	0.414	2,260,175	0.3779	-3.90%
2001-07-13	0	0.770	0.760	0.770	0.750	0.780	1,190,000	920,040	0.7731	0.384	0.379	0.384	0.374	0.389	2,384,404	0.3859	6.94%
2001-07-12	0	0.720	0.700	0.730	0.700	0.720	150,000	105,900	0.7060	0.359	0.349	0.364	0.349	0.359	300,555	0.3523	2.86%
2001-07-11	0	0.700	0.700	0.730	0.680	0.680	26,000	17,680	0.6800	0.349	0.349	0.364	0.339	0.339	52,096	0.3394	-1.41%
2001-07-10	0	0.710	0.680	0.710	0.710	0.710	20,000	14,200	0.7100	0.354	0.339	0.354	0.354	0.354	40,074	0.3543	-2.74%
2001-07-09	0	0.730	0.690	0.730	-	-	0	0	-	0.364	0.344	0.364	-	-	0	-	0.00%
2001-07-05	0	0.730	0.690	0.730	0.690	0.730	150,000	104,900	0.6993	0.364	0.344	0.364	0.344	0.364	300,555	0.3490	2.82%
2001-07-04	0	0.710	0.710	0.750	0.700	0.710	69,389	48,711	0.7020	0.354	0.354	0.374	0.349	0.354	139,035	0.3504	1.43%
2001-07-03	0	0.700	0.700	0.790	0.690	0.690	8,000	5,520	0.6900	0.349	0.349	0.394	0.344	0.344	16,030	0.3444	-4.11%
2001-06-29	0	0.730	0.700	0.730	0.700	0.740	112,000	79,900	0.7134	0.364	0.349	0.364	0.349	0.369	224,415	0.3560	10.61%
2001-06-28	0	0.660	0.660	0.710	0.660	0.710	520,000	360,920	0.6941	0.329	0.329	0.354	0.329	0.354	1,041,925	0.3464	-2.94%
2001-06-27	0	0.680	0.670	0.680	0.670	0.700	198,000	134,860	0.6811	0.339	0.334	0.339	0.334	0.349	396,733	0.3399	0.00%
2001-06-26	0	0.680	0.660	0.700	0.680	0.680	10,000	6,800	0.6800	0.339	0.329	0.349	0.339	0.339	20,037	0.3394	0.00%
2001-06-22	0	0.680	0.680	0.700	0.680	0.680	80,000	54,400	0.6800	0.339	0.339	0.349	0.339	0.339	160,296	0.3394	-1.45%
2001-06-21	0	0.690	0.690	0.700	0.670	0.680	230,000	156,200	0.6791	0.344	0.344	0.349	0.334	0.339	460,851	0.3389	1.47%
2001-06-20	0	0.680	0.680	0.700	0.680	0.700	170,000	115,980	0.6822	0.339	0.339	0.349	0.339	0.349	340,629	0.3405	-2.86%
2001-06-19	0	0.700	0.680	0.710	0.690	0.700	266,000	184,200	0.6925	0.349	0.339	0.354	0.344	0.349	532,985	0.3456	-2.78%
2001-06-18	0	0.720	0.690	0.720	0.680	0.720	156,400	109,952	0.7030	0.359	0.344	0.359	0.339	0.359	313,379	0.3509	4.35%
2001-06-15	0	0.690	0.690	0.730	-	-	0	0	-	0.344	0.344	0.364	-	-	0	-	0.00%
2001-06-14	0	0.690	0.690	0.720	0.680	0.690	50,000	34,400	0.6880	0.344	0.344	0.359	0.339	0.344	100,185	0.3434	-2.82%
2001-06-13	0	0.710	0.700	0.730	0.690	0.710	98,000	68,480	0.6988	0.354	0.349	0.364	0.344	0.354	196,363	0.3487	-1.39%
2001-06-12	0	0.720	0.720	0.740	0.690	0.720	54,000	38,200	0.7074	0.359	0.359	0.369	0.344	0.359	108,200	0.3531	-2.70%
2001-06-11	0	0.740	0.720	0.740	0.710	0.740	236,000	171,700	0.7275	0.369	0.359	0.369	0.354	0.369	472,873	0.3631	2.78%
2001-06-08	0	0.720	0.710	0.730	0.710	0.720	60,000	43,000	0.7167	0.359	0.354	0.364	0.354	0.359	120,222	0.3577	2.86%
2001-06-07	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.349	0.349	0.359	0.349	0.349	100,185	0.3494	-2.78%
2001-06-06	0	0.720	0.700	0.720	0.710	0.720	90,000	64,500	0.7167	0.359	0.349	0.359	0.354	0.359	180,333	0.3577	2.86%
2001-06-05	0	0.700	0.690	0.700	0.680	0.710	270,000	185,800	0.6881	0.349	0.344	0.349	0.339	0.354	540,999	0.3434	2.94%
2001-06-04	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.339	0.339	0.349	0.339	0.339	60,111	0.3394	0.00%
2001-06-01	0	0.680	0.680	0.700	0.680	0.680	80,000	54,400	0.6800	0.339	0.339	0.349	0.339	0.339	160,296	0.3394	-1.45%
2001-05-31	0	0.690	0.680	0.700	0.680	0.700	92,000	63,240	0.6874	0.344	0.339	0.349	0.339	0.349	184,341	0.3431	0.00%
2001-05-30	0	0.690	0.680	0.690	0.680	0.690	200,000	136,020	0.6801	0.344	0.339	0.344	0.339	0.344	400,740	0.3394	0.00%
2001-05-29	0	0.690	0.680	0.690	0.690	0.710	320,000	221,520	0.6923	0.344	0.339	0.344	0.344	0.354	641,184	0.3455	-1.43%
2001-05-28	0	0.700	0.700	0.710	0.690	0.730	827,600	582,180	0.7035	0.349	0.349	0.354	0.344	0.364	1,658,263	0.3511	-1.41%
2001-05-25	0	0.710	0.710	0.720	0.710	0.720	340,000	242,400	0.7129	0.354	0.354	0.359	0.354	0.359	681,258	0.3558	2.90%
2001-05-24	0	0.690	0.680	0.720	0.690	0.710	800,000	555,800	0.6948	0.344	0.339	0.359	0.344	0.354	1,602,961	0.3467	-5.48%
2001-05-23	0	0.730	0.730	0.740	0.730	0.750	736,000	549,240	0.7463	0.364	0.364	0.369	0.364	0.374	1,474,724	0.3724	-2.67%
2001-05-22	0	0.750	0.750	0.760	0.700	0.750	1,236,000	904,360	0.7317	0.374	0.374	0.379	0.349	0.374	2,476,575	0.3652	-1.32%
2001-05-21	0	0.760	0.760	0.780	0.740	0.790	1,648,000	1,248,260	0.7574	0.379	0.379	0.389	0.369	0.394	3,302,100	0.3780	5.56%
2001-05-18	0	0.720	0.710	0.720	0.650	0.720	1,480,000	1,020,260	0.6894	0.359	0.354	0.359	0.324	0.359	2,965,478	0.3440	12.50%
2001-05-17	0	0.640	0.630	0.650	0.640	0.640	140,000	89,600	0.6400	0.319	0.314	0.324	0.319	0.319	280,518	0.3194	1.59%
2001-05-16	0	0.630	0.620	-	-	-	0	0	-	0.314	0.309	-	-	-	0	-	0.00%
2001-05-15	0	0.630	0.630	-	0.620	0.630	180,000	113,200	0.6289	0.314	0.314	-	0.309	0.314	360,666	0.3139	1.61%
2001-05-14	0	0.620	0.620	0.660	0.620	0.630	118,000	74,060	0.6276	0.309	0.309	0.329	0.309	0.314	236,437	0.3132	0.00%
2001-05-11	0	0.620	0.620	-	0.610	0.610	30,000	18,300	0.6100	0.309	0.309	-	0.304	0.304	60,111	0.3044	1.64%
2001-05-10	0	0.610	0.600	0.620	0.600	0.610	210,000	126,500	0.6024	0.304	0.299	0.309	0.299	0.304	420,777	0.3006	3.39%
2001-05-09	0	0.590	0.590	0.630	0.560	0.560	10,000	5,600	0.5600	0.294	0.294	0.314	0.279	0.279	20,037	0.2795	-1.67%
2001-05-08	0	0.600	0.600	0.680	0.580	0.580	6,000	3,480	0.5800	0.299	0.299	0.339	0.289	0.289	12,022	0.2895	0.00%
2001-05-07	0	0.600	0.590	-	0.580	0.600	84,000	50,320	0.5990	0.299	0.294	-	0.289	0.299	168,311	0.2990	0.00%
2001-05-04	0	0.600	0.600	0.650	0.580	0.590	220,000	129,100	0.5868	0.299	0.299	0.324	0.289	0.294	440,814	0.2929	3.45%
2001-05-03	0	0.580	0.570	-	-	-	0	0	-	0.289	0.284	-	-	-	0	-	0.00%
2001-05-02	0	0.580	0.580	0.610	-	-	800	424	0.5300	0.289	0.289	0.304	-	-	1,603	0.2645	0.00%
2001-04-27	0	0.580	0.580	0.630	0.580	0.580	8,000	4,640	0.5800	0.289	0.289	0.314	0.289	0.289	16,030	0.2895	3.57%
2001-04-26	0	0.560	0.560	0.630	-	-	0	0	-	0.279	0.279	0.314	-	-	0	-	0.00%
2001-04-25	0	0.560	0.560	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	0.00%
2001-04-24	0	0.560	0.560	-	0.560	0.560	2,400	1,320	0.5500	0.279	0.279	-	0.279	0.279	4,809	0.2745	-3.45%
2001-04-23	0	0.580	0.580	0.660	0.580	0.620	30,000	18,360	0.6120	0.289	0.289	0.329	0.289	0.309	60,111	0.3054	-6.45%
2001-04-20	0	0.620	0.620	0.670	0.620	0.620	30,000	18,600	0.6200	0.309	0.309	0.334	0.309	0.309	60,111	0.3094	-1.59%
2001-04-19	0	0.630	0.620	0.660	0.630	0.630	100,000	63,000	0.6300	0.314	0.309	0.329	0.314	0.314	200,370	0.3144	-10.00%
2001-04-18	0	0.700	0.580	0.700	0.580	0.700	60,000	36,700	0.6117	0.349	0.289	0.349	0.289	0.349	120,222	0.3053	11.11%
2001-04-17	0	0.630	-	0.660	-	-	0	0	-	0.314	-	0.329	-	-	0	-	0.00%
2001-04-12	0	0.630	0.590	-	0.590	0.630	160,000	99,200	0.6200	0.314	0.294	-	0.294	0.314	320,592	0.3094	0.00%
2001-04-11	0	0.630	0.590	0.660	-	-	0	0	-	0.314	0.294	0.329	-	-	0	-	0.00%
2001-04-10	0	0.630	0.580	0.650	0.600	0.660	140,000	90,300	0.6450	0.314	0.289	0.324	0.299	0.329	280,518	0.3219	0.00%
2001-04-09	0	0.630	-	0.630	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2001-04-06	0	0.630	0.560	0.630	-	-	0	0	-	0.314	0.279	0.314	-	-	0	-	-1.56%
2001-04-04	0	0.640	-	0.650	-	-	0	0	-	0.319	-	0.324	-	-	0	-	0.00%
2001-04-03	0	0.640	-	0.650	-	-	0	0	-	0.319	-	0.324	-	-	0	-	0.00%
2001-04-02	0	0.640	-	0.640	-	-	0	0	-	0.319	-	0.319	-	-	0	-	-3.03%
2001-03-30	0	0.660	-	0.660	0.620	0.660	30,000	19,160	0.6387	0.329	-	0.329	0.309	0.329	60,111	0.3187	6.45%
2001-03-29	0	0.620	0.560	0.620	0.620	0.620	2,000	1,240	0.6200	0.309	0.279	0.309	0.309	0.309	4,007	0.3094	6.90%
2001-03-28	0	0.580	0.560	0.600	0.580	0.580	100,000	58,000	0.5800	0.289	0.279	0.299	0.289	0.289	200,370	0.2895	0.00%
2001-03-27	0	0.580	0.560	0.600	0.580	0.580	100,000	58,000	0.5800	0.289	0.279	0.299	0.289	0.289	200,370	0.2895	0.00%
2001-03-26	0	0.580	0.570	0.590	0.580	0.580	50,000	29,000	0.5800	0.289	0.284	0.294	0.289	0.289	100,185	0.2895	3.57%
2001-03-23	0	0.560	0.560	0.590	0.560	0.560	100,000	56,000	0.5600	0.279	0.279	0.294	0.279	0.279	200,370	0.2795	0.00%
2001-03-22	0	0.560	0.560	0.590	0.540	0.570	216,000	120,840	0.5594	0.279	0.279	0.294	0.270	0.284	432,799	0.2792	-3.45%
2001-03-21	0	0.580	0.580	-	0.570	0.570	60,000	34,200	0.5700	0.289	0.289	-	0.284	0.284	120,222	0.2845	0.00%
2001-03-20	0	0.580	0.580	0.610	0.570	0.580	96,000	55,420	0.5773	0.289	0.289	0.304	0.284	0.289	192,355	0.2881	-1.69%
2001-03-19	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	0.294	0.294	0.299	0.294	0.294	40,074	0.2945	1.72%
2001-03-16	0	0.580	0.580	0.600	0.580	0.580	40,000	23,200	0.5800	0.289	0.289	0.299	0.289	0.289	80,148	0.2895	-3.33%
2001-03-15	0	0.600	0.580	0.600	0.580	0.610	12,000	7,120	0.5933	0.299	0.289	0.299	0.289	0.304	24,044	0.2961	3.45%
2001-03-14	0	0.580	0.570	0.600	0.580	0.580	100,000	58,000	0.5800	0.289	0.284	0.299	0.289	0.289	200,370	0.2895	0.00%
2001-03-13	0	0.580	0.570	0.590	0.560	0.580	170,000	96,980	0.5705	0.289	0.284	0.294	0.279	0.289	340,629	0.2847	-1.69%
2001-03-12	0	0.590	0.590	-	0.570	0.570	22,000	12,540	0.5700	0.294	0.294	-	0.284	0.284	44,081	0.2845	-1.67%
2001-03-09	0	0.600	0.600	0.650	0.600	0.600	102,000	61,200	0.6000	0.299	0.299	0.324	0.299	0.299	204,378	0.2994	-1.64%
2001-03-08	0	0.610	0.580	0.650	-	-	0	0	-	0.304	0.289	0.324	-	-	0	-	0.00%
2001-03-07	0	0.610	0.580	0.650	-	-	0	0	-	0.304	0.289	0.324	-	-	0	-	0.00%
2001-03-06	0	0.610	0.600	0.650	0.600	0.640	60,000	37,000	0.6167	0.304	0.299	0.324	0.299	0.319	120,222	0.3078	-4.69%
2001-03-05	0	0.640	0.600	0.660	0.640	0.640	20,000	12,800	0.6400	0.319	0.299	0.329	0.319	0.319	40,074	0.3194	6.67%
2001-03-02	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.299	0.299	0.314	0.299	0.299	40,074	0.2994	-4.76%
2001-03-01	0	0.630	0.600	0.630	0.640	0.640	40,000	25,600	0.6400	0.314	0.299	0.314	0.319	0.319	80,148	0.3194	5.00%
2001-02-28	0	0.600	0.600	0.640	0.590	0.590	17,600	10,320	0.5864	0.299	0.299	0.319	0.294	0.294	35,265	0.2926	3.45%
2001-02-27	0	0.580	0.580	0.640	0.580	0.590	190,000	111,000	0.5842	0.289	0.289	0.319	0.289	0.294	380,703	0.2916	-3.33%
2001-02-26	0	0.600	0.600	0.640	0.600	0.620	134,000	81,000	0.6045	0.299	0.299	0.319	0.299	0.309	268,496	0.3017	-1.64%
2001-02-23	0	0.610	0.610	0.620	0.610	0.610	56,000	34,160	0.6100	0.304	0.304	0.309	0.304	0.304	112,207	0.3044	1.67%
2001-02-22	0	0.600	0.600	0.620	-	-	0	0	-	0.299	0.299	0.309	-	-	0	-	3.45%
2001-02-21	0	0.580	0.580	0.620	0.570	0.600	40,000	22,920	0.5730	0.289	0.289	0.309	0.284	0.299	80,148	0.2860	-4.92%
2001-02-20	0	0.610	0.610	0.680	0.610	0.610	30,000	18,300	0.6100	0.304	0.304	0.339	0.304	0.304	60,111	0.3044	-1.61%
2001-02-19	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.309	0.304	0.309	0.309	0.309	100,185	0.3094	1.64%
2001-02-16	0	0.610	-	0.640	0.610	0.610	108,000	65,880	0.6100	0.304	-	0.319	0.304	0.304	216,400	0.3044	0.00%
2001-02-15	0	0.610	-	0.650	-	-	0	0	-	0.304	-	0.324	-	-	0	-	0.00%
2001-02-14	0	0.610	0.610	0.650	0.610	0.610	80,000	48,800	0.6100	0.304	0.304	0.324	0.304	0.304	160,296	0.3044	-3.17%
2001-02-13	0	0.630	0.600	0.670	-	-	0	0	-	0.314	0.299	0.334	-	-	0	-	0.00%
2001-02-12	0	0.630	0.590	0.660	-	-	0	0	-	0.314	0.294	0.329	-	-	0	-	0.00%
2001-02-09	0	0.630	0.630	-	0.630	0.660	70,000	44,160	0.6309	0.314	0.314	-	0.314	0.329	140,259	0.3148	5.00%
2001-02-08	0	0.600	0.600	0.620	0.600	0.620	150,000	91,000	0.6067	0.299	0.299	0.309	0.299	0.309	300,555	0.3028	-11.76%
2001-02-07	0	0.680	0.600	0.680	0.590	0.680	116,000	69,620	0.6002	0.339	0.299	0.339	0.294	0.339	232,429	0.2995	11.48%
2001-02-06	0	0.610	0.610	0.650	0.600	0.600	100,000	60,000	0.6000	0.304	0.304	0.324	0.299	0.299	200,370	0.2994	-3.17%
2001-02-05	0	0.630	-	0.640	0.630	0.640	150,000	95,000	0.6333	0.314	-	0.319	0.314	0.319	300,555	0.3161	-4.55%
2001-02-02	0	0.660	-	0.660	0.660	0.660	10,000	6,600	0.6600	0.329	-	0.329	0.329	0.329	20,037	0.3294	0.00%
2001-02-01	0	0.660	0.630	0.660	-	-	0	0	-	0.329	0.314	0.329	-	-	0	-	-1.49%
2001-01-31	0	0.670	0.630	0.690	0.670	0.670	50,000	33,500	0.6700	0.334	0.314	0.344	0.334	0.334	100,185	0.3344	-1.47%
2001-01-30	0	0.680	-	0.690	-	-	0	0	-	0.339	-	0.344	-	-	0	-	0.00%
2001-01-29	0	0.680	-	0.680	0.620	0.680	112,000	73,040	0.6521	0.339	-	0.339	0.309	0.339	224,415	0.3255	-2.86%
2001-01-23	0	0.700	0.720	-	0.580	0.630	110,000	65,300	0.5936	0.349	0.359	-	0.289	0.314	220,407	0.2963	16.67%
2001-01-22	0	0.600	0.600	0.620	-	-	0	0	-	0.299	0.299	0.309	-	-	0	-	0.00%
2001-01-19	0	0.600	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	0.299	0.294	0.309	0.294	0.294	40,074	0.2945	0.00%
2001-01-18	0	0.600	0.600	0.630	0.600	0.600	26,000	15,600	0.6000	0.299	0.299	0.314	0.299	0.299	52,096	0.2994	-6.25%
2001-01-17	0	0.640	0.640	-	0.580	0.600	100,000	58,900	0.5890	0.319	0.319	-	0.289	0.299	200,370	0.2940	6.67%
2001-01-16	0	0.600	0.590	0.610	-	-	0	0	-	0.299	0.294	0.304	-	-	0	-	0.00%
2001-01-15	0	0.600	0.600	0.630	0.600	0.600	174,000	104,400	0.6000	0.299	0.299	0.314	0.299	0.299	348,644	0.2994	-1.64%
2001-01-12	0	0.610	0.580	0.610	0.570	0.610	194,000	114,780	0.5916	0.304	0.289	0.304	0.284	0.304	388,718	0.2953	0.00%
2001-01-11	0	0.610	0.590	0.620	0.580	0.610	524,800	309,936	0.5906	0.304	0.294	0.309	0.289	0.304	1,051,542	0.2947	-1.61%
2001-01-10	0	0.620	0.600	0.660	0.620	0.620	100,000	62,000	0.6200	0.309	0.299	0.329	0.309	0.309	200,370	0.3094	-6.06%
2001-01-09	0	0.660	0.600	0.660	0.600	0.660	290,000	183,440	0.6326	0.329	0.299	0.329	0.299	0.329	581,073	0.3157	6.45%
2001-01-08	0	0.620	-	0.620	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2001-01-05	0	0.620	0.580	0.620	0.620	0.620	180,000	111,600	0.6200	0.309	0.289	0.309	0.309	0.309	360,666	0.3094	6.90%
2001-01-04	0	0.580	0.640	-	0.580	0.580	6,000	3,480	0.5800	0.289	0.319	-	0.289	0.289	12,022	0.2895	0.00%
2001-01-03	0	0.580	0.560	0.620	-	-	0	0	-	0.289	0.279	0.309	-	-	0	-	0.00%
2001-01-02	0	0.580	0.580	0.610	-	-	0	0	-	0.289	0.289	0.304	-	-	0	-	1.75%
2000-12-29	0	0.570	0.680	-	0.560	0.640	128,000	74,320	0.5806	0.284	0.339	-	0.279	0.319	256,474	0.2898	-5.00%
2000-12-28	0	0.600	-	0.620	0.600	0.600	600,000	360,000	0.6000	0.299	-	0.309	0.299	0.299	1,202,221	0.2994	0.00%
2000-12-27	0	0.650	0.650	0.660	-	-	0	0	-	0.299	0.299	0.304	-	-	0	-	3.17%
2000-12-22	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.290	0.290	0.313	0.290	0.290	43,414	0.2902	-4.55%
2000-12-21	0	0.660	0.640	0.670	0.640	0.660	84,000	54,760	0.6519	0.304	0.295	0.309	0.295	0.304	182,337	0.3003	1.54%
2000-12-20	0	0.650	0.620	0.680	-	-	0	0	-	0.299	0.286	0.313	-	-	0	-	0.00%
2000-12-19	0	0.650	0.640	0.690	0.650	0.650	10,000	6,500	0.6500	0.299	0.295	0.318	0.299	0.299	21,707	0.2994	-4.41%
2000-12-18	0	0.680	0.650	0.680	0.650	0.680	32,000	20,860	0.6519	0.313	0.299	0.313	0.299	0.313	69,462	0.3003	7.94%
2000-12-15	0	0.630	0.630	0.670	0.620	0.640	140,000	89,200	0.6371	0.290	0.290	0.309	0.286	0.295	303,895	0.2935	-1.56%
2000-12-14	0	0.640	0.630	0.670	0.610	0.640	50,000	31,700	0.6340	0.295	0.290	0.309	0.281	0.295	108,534	0.2921	1.59%
2000-12-13	0	0.630	0.630	0.670	-	-	0	0	-	0.290	0.290	0.309	-	-	0	-	0.00%
2000-12-12	0	0.630	0.630	0.660	0.630	0.680	90,000	59,200	0.6578	0.290	0.290	0.304	0.290	0.313	195,361	0.3030	-1.56%
2000-12-11	0	0.640	0.640	0.660	0.610	0.660	264,000	170,520	0.6459	0.295	0.295	0.304	0.281	0.304	573,059	0.2976	-1.54%
2000-12-08	0	0.650	0.630	0.650	0.610	0.650	266,000	164,580	0.6187	0.299	0.290	0.299	0.281	0.299	577,400	0.2850	3.17%
2000-12-07	0	0.630	0.610	0.650	0.600	0.630	314,000	193,340	0.6157	0.290	0.281	0.299	0.276	0.290	681,592	0.2837	8.62%
2000-12-06	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	0.267	0.267	0.276	0.267	0.267	108,534	0.2672	1.75%
2000-12-05	0	0.570	0.530	0.590	0.560	0.570	34,000	19,260	0.5665	0.263	0.244	0.272	0.258	0.263	73,803	0.2610	1.79%
2000-12-04	0	0.560	0.520	0.570	-	-	0	0	-	0.258	0.240	0.263	-	-	0	-	0.00%
2000-12-01	0	0.560	-	0.560	0.560	0.560	72,000	40,320	0.5600	0.258	-	0.258	0.258	0.258	156,289	0.2580	-3.45%
2000-11-30	0	0.580	-	0.580	0.590	0.590	20,000	11,800	0.5900	0.267	-	0.267	0.272	0.272	43,414	0.2718	-3.33%
2000-11-29	0	0.600	0.480	-	0.480	0.600	76,000	37,920	0.4989	0.276	0.221	-	0.221	0.276	164,971	0.2299	17.65%
2000-11-28	0	0.510	0.485	0.550	0.510	0.510	30,000	15,300	0.5100	0.235	0.223	0.253	0.235	0.235	65,120	0.2349	-7.27%
2000-11-27	0	0.550	0.550	0.560	0.550	0.550	20,000	11,000	0.5500	0.253	0.253	0.258	0.253	0.253	43,414	0.2534	-1.79%
2000-11-24	0	0.560	0.560	0.600	0.560	0.560	46,000	25,760	0.5600	0.258	0.258	0.276	0.258	0.258	99,851	0.2580	-1.75%
2000-11-23	0	0.570	-	0.580	-	-	0	0	-	0.263	-	0.267	-	-	0	-	0.00%
2000-11-22	0	0.570	-	0.610	-	-	0	0	-	0.263	-	0.281	-	-	0	-	0.00%
2000-11-21	0	0.570	0.600	0.610	-	-	0	0	-	0.263	0.276	0.281	-	-	0	-	0.00%
2000-11-20	0	0.570	-	0.610	-	-	0	0	-	0.263	-	0.281	-	-	0	-	0.00%
2000-11-17	0	0.570	0.530	0.600	0.570	0.570	10,000	5,700	0.5700	0.263	0.244	0.276	0.263	0.263	21,707	0.2626	-3.39%
2000-11-16	0	0.590	0.590	0.600	0.520	0.520	39,600	20,528	0.5184	0.272	0.272	0.276	0.240	0.240	85,959	0.2388	7.27%
2000-11-15	0	0.550	0.550	0.590	0.550	0.550	90,000	49,500	0.5500	0.253	0.253	0.272	0.253	0.253	195,361	0.2534	-1.79%
2000-11-14	0	0.560	-	0.580	-	-	0	0	-	0.258	-	0.267	-	-	0	-	0.00%
2000-11-13	0	0.560	0.560	0.600	0.560	0.560	26,000	14,560	0.5600	0.258	0.258	0.276	0.258	0.258	56,438	0.2580	0.00%
2000-11-10	0	0.560	0.560	0.580	0.560	0.560	268,000	150,080	0.5600	0.258	0.258	0.267	0.258	0.258	581,741	0.2580	0.00%
2000-11-09	0	0.560	0.550	0.580	0.560	0.560	100,000	56,000	0.5600	0.258	0.253	0.267	0.258	0.258	217,068	0.2580	0.00%
2000-11-08	0	0.560	-	0.600	-	-	0	0	-	0.258	-	0.276	-	-	0	-	0.00%
2000-11-07	0	0.560	0.540	0.600	0.560	0.560	20,000	11,200	0.5600	0.258	0.249	0.276	0.258	0.258	43,414	0.2580	-6.67%
2000-11-06	0	0.600	0.580	0.600	0.600	0.600	54,000	32,400	0.6000	0.276	0.267	0.276	0.276	0.276	117,217	0.2764	1.69%
2000-11-03	0	0.590	0.550	0.590	-	-	0	0	-	0.272	0.253	0.272	-	-	0	-	-1.67%
2000-11-02	0	0.600	0.540	0.600	0.570	0.600	94,000	53,880	0.5732	0.276	0.249	0.276	0.263	0.276	204,044	0.2641	5.26%
2000-11-01	0	0.570	0.540	0.570	0.570	0.600	300,000	173,000	0.5767	0.263	0.249	0.263	0.263	0.276	651,203	0.2657	0.00%
2000-10-31	0	0.570	0.540	0.570	0.570	0.580	245,947	141,028	0.5734	0.263	0.249	0.263	0.263	0.267	533,871	0.2642	0.00%
2000-10-30	0	0.570	0.520	0.570	0.520	0.570	200,000	105,900	0.5295	0.263	0.240	0.263	0.240	0.263	434,135	0.2439	7.55%
2000-10-27	0	0.530	0.530	0.580	0.530	0.570	152,000	81,400	0.5355	0.244	0.244	0.267	0.244	0.263	329,943	0.2467	0.00%
2000-10-26	0	0.530	0.500	-	-	-	0	0	-	0.244	0.230	-	-	-	0	-	0.00%
2000-10-25	0	0.530	0.510	0.530	0.510	0.530	106,400	55,460	0.5212	0.244	0.235	0.244	0.235	0.244	230,960	0.2401	6.00%
2000-10-24	0	0.500	0.500	-	0.500	0.500	24,000	12,000	0.5000	0.230	0.230	-	0.230	0.230	52,096	0.2303	6.38%
2000-10-23	0	0.470	0.470	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2000-10-20	0	0.470	0.470	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	2.17%
2000-10-19	0	0.460	0.460	-	0.460	0.460	10,000	4,600	0.4600	0.212	0.212	-	0.212	0.212	21,707	0.2119	0.00%
2000-10-18	0	0.460	0.460	0.500	0.450	0.450	348,000	156,600	0.4500	0.212	0.212	0.230	0.207	0.207	755,395	0.2073	0.00%
2000-10-17	0	0.460	0.460	0.475	0.450	0.460	250,000	113,850	0.4554	0.212	0.212	0.219	0.207	0.212	542,669	0.2098	2.22%
2000-10-16	0	0.450	0.450	0.500	0.450	0.480	250,000	116,500	0.4660	0.207	0.207	0.230	0.207	0.221	542,669	0.2147	-10.00%
2000-10-13	0	0.500	0.500	-	0.460	0.500	158,000	75,000	0.4747	0.230	0.230	-	0.212	0.230	342,967	0.2187	4.17%
2000-10-12	0	0.480	0.470	0.540	0.480	0.500	200,000	96,600	0.4830	0.221	0.217	0.249	0.221	0.230	434,135	0.2225	-4.00%
2000-10-11	0	0.500	0.490	-	-	-	0	0	-	0.230	0.226	-	-	-	0	-	0.00%
2000-10-10	0	0.500	0.480	0.570	0.500	0.620	150,000	77,000	0.5133	0.230	0.221	0.263	0.230	0.286	325,601	0.2365	0.00%
2000-10-09	0	0.500	0.480	0.500	0.500	0.500	100,000	50,000	0.5000	0.230	0.221	0.230	0.230	0.230	217,068	0.2303	0.00%
2000-10-05	0	0.500	0.480	0.530	0.500	0.530	160,000	83,900	0.5244	0.230	0.221	0.244	0.230	0.244	347,308	0.2416	-9.09%
2000-10-04	0	0.550	0.530	0.550	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	-3.51%
2000-10-03	0	0.570	0.500	0.580	0.570	0.570	2,000	1,140	0.5700	0.263	0.230	0.267	0.263	0.263	4,341	0.2626	1.79%
2000-09-29	0	0.560	0.560	0.570	0.560	0.600	270,000	156,700	0.5804	0.258	0.258	0.263	0.258	0.276	586,083	0.2674	-5.08%
2000-09-28	0	0.590	0.540	-	0.500	0.590	468,000	256,700	0.5485	0.272	0.249	-	0.230	0.272	1,015,877	0.2527	18.00%
2000-09-27	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	0.230	-	0.230	0.230	0.230	43,414	0.2303	0.00%
2000-09-26	0	0.500	-	0.510	0.500	0.500	10,000	5,000	0.5000	0.230	-	0.235	0.230	0.230	21,707	0.2303	2.04%
2000-09-25	0	0.490	0.490	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	2.08%
2000-09-22	0	0.480	0.480	-	0.480	0.500	290,000	141,700	0.4886	0.221	0.221	-	0.221	0.230	629,496	0.2251	-4.00%
2000-09-21	0	0.500	-	0.520	0.500	0.510	200,000	101,000	0.5050	0.230	-	0.240	0.230	0.235	434,135	0.2326	-1.96%
2000-09-20	0	0.510	0.510	0.540	0.510	0.510	66,000	33,660	0.5100	0.235	0.235	0.249	0.235	0.235	143,265	0.2349	-1.92%
2000-09-19	0	0.520	0.520	0.550	0.520	0.520	130,000	67,600	0.5200	0.240	0.240	0.253	0.240	0.240	282,188	0.2396	0.00%
2000-09-18	0	0.520	0.520	0.580	0.520	0.550	70,000	37,080	0.5297	0.240	0.240	0.267	0.240	0.253	151,947	0.2440	-5.45%
2000-09-15	0	0.550	0.550	-	0.510	0.550	886,000	466,780	0.5268	0.253	0.253	-	0.235	0.253	1,923,219	0.2427	0.00%
2000-09-14	0	0.550	0.530	0.580	0.550	0.550	50,000	27,500	0.5500	0.253	0.244	0.267	0.253	0.253	108,534	0.2534	-3.51%
2000-09-12	0	0.570	0.550	0.580	0.570	0.580	210,000	120,700	0.5748	0.263	0.253	0.267	0.263	0.267	455,842	0.2648	-3.39%
2000-09-11	0	0.590	0.580	0.590	0.590	0.590	60,000	35,400	0.5900	0.272	0.267	0.272	0.272	0.272	130,241	0.2718	-1.67%
2000-09-08	0	0.600	0.590	0.610	0.600	0.610	200,000	120,500	0.6025	0.276	0.272	0.281	0.276	0.281	434,135	0.2776	0.00%
2000-09-07	0	0.600	0.600	0.650	0.600	0.650	106,000	63,900	0.6028	0.276	0.276	0.299	0.276	0.299	230,092	0.2777	-3.23%
2000-09-06	0	0.620	0.660	-	0.600	0.620	90,000	54,600	0.6067	0.286	0.304	-	0.276	0.286	195,361	0.2795	3.33%
2000-09-05	0	0.600	0.600	0.640	0.600	0.600	70,000	42,000	0.6000	0.276	0.276	0.295	0.276	0.276	151,947	0.2764	-3.23%
2000-09-04	0	0.620	0.620	0.640	-	-	0	0	-	0.286	0.286	0.295	-	-	0	-	0.00%
2000-09-01	0	0.620	0.620	0.640	0.620	0.640	124,000	77,020	0.6211	0.286	0.286	0.295	0.286	0.295	269,164	0.2861	0.00%
2000-08-31	0	0.620	0.580	0.620	-	-	0	0	-	0.286	0.267	0.286	-	-	0	-	0.00%
2000-08-30	0	0.620	0.590	0.640	0.590	0.620	60,000	36,000	0.6000	0.286	0.272	0.295	0.272	0.286	130,241	0.2764	0.00%
2000-08-29	0	0.620	0.580	0.620	0.580	0.620	108,000	64,160	0.5941	0.286	0.267	0.286	0.267	0.286	234,433	0.2737	5.08%
2000-08-28	0	0.590	0.590	0.620	0.580	0.600	99,600	59,180	0.5942	0.272	0.272	0.286	0.267	0.276	216,199	0.2737	-1.67%
2000-08-25	0	0.600	0.600	0.640	0.600	0.600	23,200	13,860	0.5974	0.276	0.276	0.295	0.276	0.276	50,360	0.2752	0.00%
2000-08-24	0	0.600	0.600	0.640	0.600	0.610	60,000	36,500	0.6083	0.276	0.276	0.295	0.276	0.281	130,241	0.2803	-6.25%
2000-08-23	0	0.640	0.610	0.640	0.650	0.650	238,000	154,700	0.6500	0.295	0.281	0.295	0.299	0.299	516,621	0.2994	1.59%
2000-08-22	0	0.630	0.620	0.630	0.650	0.650	24,000	15,600	0.6500	0.290	0.286	0.290	0.299	0.299	52,096	0.2994	-1.56%
2000-08-21	0	0.640	0.640	0.660	0.640	0.680	136,000	88,940	0.6540	0.295	0.295	0.304	0.295	0.313	295,212	0.3013	0.00%
2000-08-18	0	0.640	0.600	-	-	-	0	0	-	0.295	0.276	-	-	-	0	-	-0.00%
2000-08-17	0	0.690	0.680	0.690	0.690	0.690	150,000	103,500	0.6900	0.295	0.291	0.295	0.295	0.295	351,039	0.2948	2.99%
2000-08-16	0	0.670	0.670	0.700	-	-	0	0	-	0.286	0.286	0.299	-	-	0	-	0.00%
2000-08-15	0	0.670	0.660	0.700	0.670	0.670	66,000	44,220	0.6700	0.286	0.282	0.299	0.286	0.286	154,457	0.2863	0.00%
2000-08-14	0	0.670	0.650	0.670	0.670	0.670	44,000	29,480	0.6700	0.286	0.278	0.286	0.286	0.286	102,971	0.2863	0.00%
2000-08-11	0	0.670	0.660	0.670	0.670	0.680	160,000	107,800	0.6738	0.286	0.282	0.286	0.286	0.291	374,442	0.2879	-1.47%
2000-08-10	0	0.680	0.680	0.700	0.550	0.700	424,000	274,120	0.6465	0.291	0.291	0.299	0.235	0.299	992,270	0.2763	1.49%
2000-08-09	0	0.670	0.670	0.680	0.660	0.670	90,000	59,800	0.6644	0.286	0.286	0.291	0.282	0.286	210,623	0.2839	-1.47%
2000-08-08	0	0.680	0.660	0.680	0.680	0.740	264,000	184,020	0.6970	0.291	0.282	0.291	0.291	0.316	617,829	0.2978	3.03%
2000-08-07	0	0.660	0.660	0.700	0.650	0.650	20,000	13,000	0.6500	0.282	0.282	0.299	0.278	0.278	46,805	0.2777	1.54%
2000-08-04	0	0.650	0.650	0.700	0.650	0.660	222,000	146,120	0.6582	0.278	0.278	0.299	0.278	0.282	519,538	0.2812	-4.41%
2000-08-03	0	0.680	0.670	0.690	0.680	0.720	782,000	553,700	0.7081	0.291	0.286	0.295	0.291	0.308	1,830,084	0.3026	-9.33%
2000-08-02	0	0.750	0.700	0.750	0.650	0.750	964,000	653,420	0.6778	0.320	0.299	0.320	0.278	0.320	2,256,011	0.2896	15.38%
2000-08-01	0	0.650	0.650	0.660	0.640	0.650	232,000	150,700	0.6496	0.278	0.278	0.282	0.273	0.278	542,940	0.2776	0.00%
2000-07-31	0	0.650	0.650	0.670	0.650	0.670	148,000	96,560	0.6524	0.278	0.278	0.286	0.278	0.286	346,359	0.2788	-4.41%
2000-07-28	0	0.680	0.660	0.690	0.640	0.680	570,000	378,400	0.6639	0.291	0.282	0.295	0.273	0.291	1,333,948	0.2837	-2.86%
2000-07-27	0	0.700	0.680	0.700	0.710	0.710	50,800	35,996	0.7086	0.299	0.291	0.299	0.303	0.303	118,885	0.3028	-1.41%
2000-07-26	0	0.710	0.700	0.720	0.660	0.710	138,000	97,680	0.7078	0.303	0.299	0.308	0.282	0.303	322,956	0.3025	0.00%
2000-07-25	0	0.710	0.690	0.710	0.690	0.710	90,000	63,500	0.7056	0.303	0.295	0.303	0.295	0.303	210,623	0.3015	-1.39%
2000-07-24	0	0.720	0.710	0.720	0.710	0.840	2,916,000	2,164,620	0.7423	0.308	0.303	0.308	0.303	0.359	6,824,199	0.3172	0.00%
2000-07-21	0	0.720	0.710	0.730	0.710	0.830	2,366,000	1,730,240	0.7313	0.308	0.303	0.312	0.303	0.355	5,537,056	0.3125	7.46%
2000-07-20	0	0.670	0.650	0.670	0.670	0.690	1,070,000	725,600	0.6781	0.286	0.278	0.286	0.286	0.295	2,504,079	0.2898	-1.47%
2000-07-19	0	0.680	0.680	0.690	0.660	0.700	1,012,000	683,000	0.6749	0.291	0.291	0.295	0.282	0.299	2,368,344	0.2884	3.03%
2000-07-18	0	0.660	0.640	0.660	0.650	0.670	398,000	261,880	0.6580	0.282	0.273	0.282	0.278	0.286	931,424	0.2812	-2.94%
2000-07-17	0	0.680	0.670	0.690	0.660	0.680	350,000	237,000	0.6771	0.291	0.286	0.295	0.282	0.291	819,091	0.2893	-2.86%
2000-07-14	0	0.700	0.650	0.700	0.620	0.740	2,170,000	1,377,300	0.6347	0.299	0.278	0.299	0.265	0.316	5,078,365	0.2712	1.45%
2000-07-13	0	0.690	0.620	0.690	0.600	0.690	612,000	376,960	0.6159	0.295	0.265	0.295	0.256	0.295	1,432,239	0.2632	7.81%
2000-07-12	0	0.640	0.600	0.640	0.600	0.640	82,800	51,180	0.6181	0.273	0.256	0.273	0.256	0.273	193,774	0.2641	6.67%
2000-07-11	0	0.600	0.600	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
2000-07-10	0	0.600	0.600	-	0.600	0.600	24,000	14,400	0.6000	0.256	0.256	-	0.256	0.256	56,166	0.2564	0.00%
2000-07-07	0	0.600	0.600	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
2000-07-06	0	0.600	0.560	0.620	-	-	0	0	-	0.256	0.239	0.265	-	-	0	-	0.00%
2000-07-05	0	0.600	0.600	0.640	0.600	0.600	20,000	12,000	0.6000	0.256	0.256	0.273	0.256	0.256	46,805	0.2564	0.00%
2000-07-04	0	0.600	0.600	-	0.600	0.600	8,000	4,800	0.6000	0.256	0.256	-	0.256	0.256	18,722	0.2564	1.69%
2000-07-03	0	0.590	0.580	-	-	-	0	0	-	0.252	0.248	-	-	-	0	-	0.00%
2000-06-30	0	0.590	0.590	-	0.590	0.590	868,000	512,120	0.5900	0.252	0.252	-	0.252	0.252	2,031,346	0.2521	0.00%
2000-06-29	0	0.590	0.580	-	-	-	0	0	-	0.252	0.248	-	-	-	0	-	0.00%
2000-06-28	0	0.590	0.590	-	0.580	0.580	4,000	2,320	0.5800	0.252	0.252	-	0.248	0.248	9,361	0.2478	1.72%
2000-06-27	0	0.580	0.580	0.620	0.560	0.580	30,000	17,360	0.5787	0.248	0.248	0.265	0.239	0.248	70,208	0.2473	-4.92%
2000-06-26	0	0.610	0.580	-	-	-	0	0	-	0.261	0.248	-	-	-	0	-	0.00%
2000-06-23	0	0.610	0.600	0.640	0.610	0.610	50,000	30,500	0.6100	0.261	0.256	0.273	0.261	0.261	117,013	0.2607	1.67%
2000-06-22	0	0.600	0.600	0.640	0.600	0.600	50,000	30,000	0.6000	0.256	0.256	0.273	0.256	0.256	117,013	0.2564	0.00%
2000-06-21	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.256	0.256	-	0.256	0.256	46,805	0.2564	3.45%
2000-06-20	0	0.580	0.620	-	0.580	0.580	12,000	6,960	0.5800	0.248	0.265	-	0.248	0.248	28,083	0.2478	-6.45%
2000-06-19	0	0.620	-	0.620	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-3.12%
2000-06-16	0	0.640	-	0.640	-	-	0	0	-	0.273	-	0.273	-	-	0	-	0.00%
2000-06-15	0	0.640	0.560	0.650	0.640	0.640	10,000	6,400	0.6400	0.273	0.239	0.278	0.273	0.273	23,403	0.2735	6.67%
2000-06-14	0	0.600	0.600	0.640	-	-	30,000	18,000	0.6000	0.256	0.256	0.273	-	-	70,208	0.2564	0.00%
2000-06-13	0	0.600	0.600	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
2000-06-12	0	0.600	0.600	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
2000-06-09	0	0.600	0.600	0.650	0.600	0.600	40,000	24,000	0.6000	0.256	0.256	0.278	0.256	0.256	93,610	0.2564	0.00%
2000-06-08	0	0.600	0.600	0.650	0.600	0.650	38,000	24,240	0.6379	0.256	0.256	0.278	0.256	0.278	88,930	0.2726	-3.23%
2000-06-07	0	0.620	0.620	0.670	0.620	0.650	100,000	63,500	0.6350	0.265	0.265	0.286	0.265	0.278	234,026	0.2713	-4.62%
2000-06-05	0	0.650	0.600	0.650	0.600	0.650	70,000	42,500	0.6071	0.278	0.256	0.278	0.256	0.278	163,818	0.2594	8.33%
2000-06-02	0	0.600	0.600	0.610	0.580	0.600	76,000	45,480	0.5984	0.256	0.256	0.261	0.248	0.256	177,860	0.2557	-1.64%
2000-06-01	0	0.610	0.570	0.650	-	-	1,600	800	0.5000	0.261	0.244	0.278	-	-	3,744	0.2137	0.00%
2000-05-31	0	0.610	0.610	0.650	-	-	0	0	-	0.261	0.261	0.278	-	-	0	-	1.67%
2000-05-30	0	0.600	0.600	0.640	0.600	0.600	51,000	30,560	0.5992	0.256	0.256	0.273	0.256	0.256	119,353	0.2560	-3.23%
2000-05-29	0	0.620	0.600	0.620	-	-	0	0	-	0.265	0.256	0.265	-	-	0	-	-1.59%
2000-05-26	0	0.630	-	0.640	0.630	0.630	50,000	31,500	0.6300	0.269	-	0.273	0.269	0.269	117,013	0.2692	0.00%
2000-05-25	0	0.630	0.620	0.650	-	-	0	0	-	0.269	0.265	0.278	-	-	0	-	0.00%
2000-05-24	0	0.630	0.620	-	0.620	0.630	130,000	81,100	0.6238	0.269	0.265	-	0.265	0.269	304,234	0.2666	0.00%
2000-05-23	0	0.630	0.630	0.670	0.630	0.630	60,000	37,800	0.6300	0.269	0.269	0.286	0.269	0.269	140,416	0.2692	0.00%
2000-05-22	0	0.630	0.630	0.640	0.620	0.620	10,000	6,200	0.6200	0.269	0.269	0.273	0.265	0.265	23,403	0.2649	1.61%
2000-05-19	0	0.620	0.620	0.650	0.600	0.620	60,000	37,000	0.6167	0.265	0.265	0.278	0.256	0.265	140,416	0.2635	0.00%
2000-05-18	0	0.620	0.620	0.680	0.620	0.640	69,600	44,188	0.6349	0.265	0.265	0.291	0.265	0.273	162,882	0.2713	-3.12%
2000-05-17	0	0.640	0.640	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
2000-05-16	0	0.640	0.640	0.670	0.640	0.640	10,000	6,400	0.6400	0.273	0.273	0.286	0.273	0.273	23,403	0.2735	-1.54%
2000-05-15	0	0.650	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
2000-05-12	0	0.650	0.640	0.700	0.650	0.650	50,000	32,500	0.6500	0.278	0.273	0.299	0.278	0.278	117,013	0.2777	-2.99%
2000-05-10	0	0.670	-	0.700	0.670	0.670	50,000	33,500	0.6700	0.286	-	0.299	0.286	0.286	117,013	0.2863	-1.47%
2000-05-09	0	0.680	-	0.730	0.680	0.680	50,000	34,000	0.6800	0.291	-	0.312	0.291	0.291	117,013	0.2906	-1.45%
2000-05-08	0	0.690	-	0.690	0.690	0.690	14,000	9,660	0.6900	0.295	-	0.295	0.295	0.295	32,764	0.2948	6.15%
2000-05-05	0	0.650	-	0.670	0.650	0.660	80,000	52,300	0.6538	0.278	-	0.286	0.278	0.282	187,221	0.2793	-1.52%
2000-05-04	0	0.660	0.660	0.680	0.660	0.660	96,000	63,360	0.6600	0.282	0.282	0.291	0.282	0.282	224,665	0.2820	0.00%
2000-05-03	0	0.660	0.630	0.700	0.660	0.660	50,000	33,000	0.6600	0.282	0.269	0.299	0.282	0.282	117,013	0.2820	3.13%
2000-05-02	0	0.640	0.640	-	0.640	0.640	24,000	15,360	0.6400	0.273	0.273	-	0.273	0.273	56,166	0.2735	-1.54%
2000-04-28	0	0.650	0.650	0.700	0.650	0.650	40,000	26,000	0.6500	0.278	0.278	0.299	0.278	0.278	93,610	0.2777	0.00%
2000-04-27	0	0.650	0.650	-	0.650	0.660	68,000	44,700	0.6574	0.278	0.278	-	0.278	0.282	159,138	0.2809	-2.99%
2000-04-26	0	0.670	0.670	0.680	0.660	0.680	148,000	99,980	0.6755	0.286	0.286	0.291	0.282	0.291	346,359	0.2887	3.08%
2000-04-25	0	0.650	0.640	0.690	0.650	0.700	100,000	65,500	0.6550	0.278	0.273	0.295	0.278	0.299	234,026	0.2799	-7.14%
2000-04-20	0	0.700	0.650	0.710	0.660	0.780	2,014,000	1,512,020	0.7508	0.299	0.278	0.303	0.282	0.333	4,713,284	0.3208	6.06%
2000-04-19	0	0.660	0.630	0.680	0.550	0.830	1,848,000	1,229,560	0.6653	0.282	0.269	0.291	0.235	0.355	4,324,801	0.2843	-4.35%
2000-04-18	0	0.690	0.680	0.740	0.620	0.700	702,000	463,660	0.6605	0.295	0.291	0.316	0.265	0.299	1,642,863	0.2822	4.55%
2000-04-17	0	0.660	0.610	0.660	0.610	0.670	294,000	188,960	0.6427	0.282	0.261	0.282	0.261	0.286	688,037	0.2746	-4.35%
2000-04-14	0	0.690	0.690	-	0.690	0.730	198,000	140,460	0.7094	0.295	0.295	-	0.295	0.312	463,372	0.3031	-5.48%
2000-04-13	0	0.730	0.720	0.770	0.730	0.730	116,000	84,680	0.7300	0.312	0.308	0.329	0.312	0.312	271,470	0.3119	-6.41%
2000-04-12	0	0.780	0.760	0.780	0.780	0.780	50,000	39,000	0.7800	0.333	0.325	0.333	0.333	0.333	117,013	0.3333	-3.70%
2000-04-11	0	0.810	0.780	0.820	0.810	0.830	800,000	652,000	0.8150	0.346	0.333	0.350	0.346	0.355	1,872,208	0.3483	-2.41%
2000-04-10	0	0.830	-	0.830	0.840	0.850	200,000	169,000	0.8450	0.355	-	0.355	0.359	0.363	468,052	0.3611	0.00%
2000-04-07	0	0.830	0.800	0.830	0.750	0.840	230,000	183,000	0.7957	0.355	0.342	0.355	0.320	0.359	538,260	0.3400	1.22%
2000-04-06	0	0.820	0.760	0.820	0.760	0.860	240,000	192,180	0.8008	0.350	0.325	0.350	0.325	0.367	561,662	0.3422	-6.82%
2000-04-05	0	0.880	0.770	0.920	0.810	0.880	92,000	78,000	0.8478	0.376	0.329	0.393	0.346	0.376	215,304	0.3623	-5.38%
2000-04-03	0	0.930	-	0.930	0.930	0.930	80,000	74,400	0.9300	0.397	-	0.397	0.397	0.397	187,221	0.3974	0.00%
2000-03-31	0	0.930	0.890	0.930	0.890	0.930	114,000	102,340	0.8977	0.397	0.380	0.397	0.380	0.397	266,790	0.3836	-2.11%
2000-03-30	0	0.950	-	0.950	0.950	0.950	10,000	9,500	0.9500	0.406	-	0.406	0.406	0.406	23,403	0.4059	0.00%
2000-03-29	0	0.950	-	0.980	0.910	0.980	134,000	123,360	0.9206	0.406	-	0.419	0.389	0.419	313,595	0.3934	-3.06%
2000-03-28	0	0.980	0.920	0.980	0.910	0.980	440,000	412,240	0.9369	0.419	0.393	0.419	0.389	0.419	1,029,715	0.4003	1.03%
2000-03-27	0	0.970	0.970	1.000	0.970	1.050	538,000	534,100	0.9928	0.414	0.414	0.427	0.414	0.449	1,259,060	0.4242	-6.73%
2000-03-24	0	1.040	1.080	-	0.940	1.000	334,000	323,360	0.9681	0.444	0.461	-	0.402	0.427	781,647	0.4137	11.83%
2000-03-23	0	0.930	0.930	0.950	0.900	0.950	312,000	286,780	0.9192	0.397	0.397	0.406	0.385	0.406	730,161	0.3928	-2.11%
2000-03-22	0	0.950	0.920	0.950	0.920	0.990	180,000	170,920	0.9496	0.406	0.393	0.406	0.393	0.423	421,247	0.4057	4.40%
2000-03-21	0	0.910	0.910	0.950	0.910	0.950	164,000	151,720	0.9251	0.389	0.389	0.406	0.389	0.406	383,803	0.3953	-6.19%
2000-03-20	0	0.970	0.950	0.970	0.910	0.970	134,000	127,500	0.9515	0.414	0.406	0.414	0.389	0.414	313,595	0.4066	-1.02%
2000-03-17	0	0.980	0.980	1.000	0.930	1.000	304,000	292,020	0.9606	0.419	0.419	0.427	0.397	0.427	711,439	0.4105	3.16%
2000-03-16	0	0.950	0.950	1.020	0.950	1.000	184,000	177,780	0.9662	0.406	0.406	0.436	0.406	0.427	430,608	0.4129	-6.86%
2000-03-15	0	1.020	1.020	1.050	0.930	0.980	210,000	201,500	0.9595	0.436	0.436	0.449	0.397	0.419	491,455	0.4100	0.99%
2000-03-14	0	1.010	0.960	1.010	1.000	1.040	251,131	254,563	1.0137	0.432	0.410	0.432	0.427	0.444	587,712	0.4331	-2.88%
2000-03-13	0	1.040	1.040	1.050	0.980	1.100	338,000	350,240	1.0362	0.444	0.444	0.449	0.419	0.470	791,008	0.4428	-9.57%
2000-03-10	0	1.150	1.100	1.150	1.030	1.200	1,038,000	1,151,420	1.1093	0.491	0.470	0.491	0.440	0.513	2,429,190	0.4740	-3.36%
2000-03-09	0	1.190	1.160	1.220	1.150	1.480	2,013,600	2,589,620	1.2861	0.508	0.496	0.521	0.491	0.632	4,712,348	0.5495	3.48%
2000-03-08	1	1.150	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2000-03-07	0	1.150	1.080	1.150	0.970	1.150	810,000	842,520	1.0401	0.491	0.461	0.491	0.414	0.491	1,895,611	0.4445	10.58%
2000-03-06	0	1.040	0.980	1.040	1.000	1.100	368,400	384,600	1.0440	0.444	0.419	0.444	0.427	0.470	862,152	0.4461	-2.80%
2000-03-03	0	1.070	0.960	1.070	0.980	1.070	194,000	197,260	1.0168	0.457	0.410	0.457	0.419	0.457	454,011	0.4345	-0.93%
2000-03-02	0	1.080	1.010	1.080	1.010	1.080	470,000	484,400	1.0306	0.461	0.432	0.461	0.432	0.461	1,099,922	0.4404	2.86%
2000-03-01	0	1.050	1.020	1.070	1.020	1.170	884,000	929,260	1.0512	0.449	0.436	0.457	0.436	0.500	2,068,790	0.4492	-5.41%
2000-02-29	0	1.110	1.040	1.110	0.990	1.140	474,000	514,620	1.0857	0.474	0.444	0.474	0.423	0.487	1,109,283	0.4639	16.84%
2000-02-28	0	0.950	0.940	1.000	0.920	1.080	660,000	632,800	0.9588	0.406	0.402	0.427	0.393	0.461	1,544,572	0.4097	-20.83%
2000-02-25	0	1.200	1.090	1.200	1.050	1.350	1,230,000	1,406,900	1.1438	0.513	0.466	0.513	0.449	0.577	2,878,520	0.4888	-11.76%
2000-02-24	0	1.360	1.250	1.360	1.250	1.720	1,096,000	1,539,540	1.4047	0.581	0.534	0.581	0.534	0.735	2,564,925	0.6002	-19.05%
2000-02-23	0	1.680	1.680	1.710	1.600	1.920	1,486,800	2,602,196	1.7502	0.718	0.718	0.731	0.684	0.820	3,479,499	0.7479	5.66%
2000-02-22	0	1.590	1.580	1.590	1.540	2.000	1,361,600	2,248,760	1.6516	0.679	0.675	0.679	0.658	0.855	3,186,499	0.7057	-17.19%
2000-02-21	0	1.920	1.900	1.930	1.650	2.350	5,300,636	10,577,551	1.9955	0.820	0.812	0.825	0.705	1.004	12,404,868	0.8527	20.00%
2000-02-18	0	1.600	1.720	1.750	1.220	1.830	3,275,600	4,867,028	1.4858	0.684	0.735	0.748	0.521	0.782	7,665,757	0.6349	25.00%
2000-02-17	1	1.280	1.250	1.300	0.980	1.420	2,182,400	2,794,484	1.2805	0.547	0.534	0.555	0.419	0.607	5,107,384	0.5471	36.17%
2000-02-16	0	0.940	0.920	0.940	0.880	0.940	931,200	845,544	0.9080	0.402	0.393	0.402	0.376	0.402	2,179,250	0.3880	4.44%
2000-02-15	0	0.900	0.900	0.910	0.830	0.900	843,200	752,020	0.8919	0.385	0.385	0.389	0.355	0.385	1,973,308	0.3811	0.00%
2000-02-14	0	0.900	-	0.900	0.800	0.930	722,000	596,700	0.8265	0.385	-	0.385	0.342	0.397	1,689,668	0.3531	1.12%
2000-02-11	0	0.890	0.820	0.890	0.850	0.890	140,000	121,060	0.8647	0.380	0.350	0.380	0.363	0.380	327,636	0.3695	0.00%
2000-02-10	0	0.890	0.840	0.900	0.840	0.890	542,000	467,560	0.8627	0.380	0.359	0.385	0.359	0.380	1,268,421	0.3686	2.30%
2000-02-09	0	0.870	0.870	0.900	0.850	0.950	1,120,000	999,780	0.8927	0.372	0.372	0.385	0.363	0.406	2,621,092	0.3814	3.57%
2000-02-08	0	0.840	0.840	0.850	0.830	0.900	928,047	778,678	0.8391	0.359	0.359	0.363	0.355	0.385	2,171,872	0.3585	2.44%
2000-02-03	0	0.820	0.800	0.820	0.750	0.850	756,000	609,900	0.8067	0.350	0.342	0.350	0.320	0.363	1,769,237	0.3447	5.13%
2000-02-02	0	0.780	0.760	0.780	0.750	0.800	1,086,000	845,260	0.7783	0.333	0.325	0.333	0.320	0.342	2,541,523	0.3326	9.86%
2000-02-01	0	0.710	0.710	0.750	0.690	0.730	470,000	331,280	0.7049	0.303	0.303	0.320	0.295	0.312	1,099,922	0.3012	-5.33%
2000-01-31	0	0.750	0.690	0.750	0.690	0.790	360,000	259,840	0.7218	0.320	0.295	0.320	0.295	0.338	842,494	0.3084	4.17%
2000-01-28	0	0.720	0.710	0.720	0.670	0.730	250,000	176,100	0.7044	0.308	0.303	0.308	0.286	0.312	585,065	0.3010	5.88%
2000-01-27	0	0.680	0.690	0.700	0.680	0.700	280,000	192,400	0.6871	0.291	0.295	0.299	0.291	0.299	655,273	0.2936	-9.33%
2000-01-26	0	0.750	0.710	0.760	0.710	0.800	362,000	270,380	0.7469	0.320	0.303	0.325	0.303	0.342	847,174	0.3192	-3.85%
2000-01-25	0	0.780	0.740	0.780	0.740	0.830	770,000	595,740	0.7737	0.333	0.316	0.333	0.316	0.355	1,802,000	0.3306	2.63%
2000-01-24	0	0.760	0.750	0.760	0.730	0.820	1,072,400	841,360	0.7846	0.325	0.320	0.325	0.312	0.350	2,509,695	0.3352	4.11%
2000-01-21	0	0.730	0.730	0.740	0.650	0.770	4,810,400	3,500,884	0.7278	0.312	0.312	0.316	0.278	0.329	11,257,589	0.3110	12.31%
2000-01-20	0	0.650	0.650	0.660	0.630	0.730	3,260,000	2,137,800	0.6558	0.278	0.278	0.282	0.269	0.312	7,629,249	0.2802	-7.14%
2000-01-19	0	0.700	0.690	0.710	0.650	0.740	2,188,800	1,542,460	0.7047	0.299	0.295	0.303	0.278	0.316	5,122,362	0.3011	7.69%
2000-01-18	0	0.650	0.650	0.660	0.600	0.650	858,000	531,880	0.6199	0.278	0.278	0.282	0.256	0.278	2,007,943	0.2649	3.17%
2000-01-17	0	0.630	0.630	0.650	0.620	0.650	290,800	182,080	0.6261	0.269	0.269	0.278	0.265	0.278	680,548	0.2675	-3.08%
2000-01-14	0	0.650	0.630	0.670	0.620	0.770	838,000	578,320	0.6901	0.278	0.269	0.286	0.265	0.329	1,961,138	0.2949	8.33%
2000-01-13	0	0.600	0.580	0.620	0.580	0.600	694,400	409,820	0.5902	0.256	0.248	0.265	0.248	0.256	1,625,077	0.2522	3.45%
2000-01-12	0	0.580	0.570	0.600	0.570	0.590	361,600	209,672	0.5798	0.248	0.244	0.256	0.244	0.252	846,238	0.2478	-3.33%
2000-01-11	0	0.600	0.600	0.610	0.580	0.620	282,000	167,840	0.5952	0.256	0.256	0.261	0.248	0.265	659,953	0.2543	3.45%
2000-01-10	0	0.580	0.580	0.600	0.570	0.580	162,000	93,660	0.5781	0.248	0.248	0.256	0.244	0.248	379,122	0.2470	0.00%
2000-01-07	0	0.580	0.570	0.590	0.560	0.600	66,000	38,060	0.5767	0.248	0.244	0.252	0.239	0.256	154,457	0.2464	3.57%
2000-01-06	0	0.560	0.530	0.560	0.560	0.600	360,000	211,000	0.5861	0.239	0.226	0.239	0.239	0.256	842,494	0.2504	-6.67%
2000-01-05	0	0.600	-	0.600	0.520	0.600	40,000	23,840	0.5960	0.256	-	0.256	0.222	0.256	93,610	0.2547	7.14%
2000-01-04	0	0.560	0.550	0.570	0.550	0.570	64,000	35,800	0.5594	0.239	0.235	0.244	0.235	0.244	149,777	0.2390	1.82%
2000-01-03	0	0.550	0.510	0.580	0.550	0.560	60,000	33,300	0.5550	0.235	0.218	0.248	0.235	0.239	140,416	0.2372	-8.33%
1999-12-30	0	0.600	0.550	0.600	0.530	0.600	600,400	334,772	0.5576	0.256	0.235	0.256	0.226	0.256	1,405,092	0.2383	7.14%
1999-12-29	0	0.560	0.530	0.560	0.520	0.560	238,000	130,380	0.5478	0.239	0.226	0.239	0.222	0.239	556,982	0.2341	-3.45%
1999-12-28	0	0.580	0.520	0.580	0.520	0.580	116,000	63,920	0.5510	0.248	0.222	0.248	0.222	0.248	271,470	0.2355	0.00%
1999-12-24	0	0.580	-	0.580	0.580	0.580	4,000	2,320	0.5800	0.248	-	0.248	0.248	0.248	9,361	0.2478	5.45%
1999-12-23	0	0.550	-	0.590	-	-	0	0	-	0.235	-	0.252	-	-	0	-	0.00%
1999-12-22	0	0.550	0.520	0.600	0.500	0.560	246,000	131,720	0.5354	0.235	0.222	0.256	0.214	0.239	575,704	0.2288	0.00%
1999-12-21	0	0.550	0.550	0.590	0.550	0.550	20,000	11,000	0.5500	0.235	0.235	0.252	0.235	0.235	46,805	0.2350	-8.33%
1999-12-20	0	0.600	-	0.600	0.600	0.600	50,000	30,000	0.6000	0.256	-	0.256	0.256	0.256	117,013	0.2564	0.00%
1999-12-17	0	0.600	-	0.600	0.560	0.600	270,000	153,120	0.5671	0.256	-	0.256	0.239	0.256	631,870	0.2423	1.69%
1999-12-16	0	0.590	-	0.600	0.590	0.600	40,000	23,800	0.5950	0.252	-	0.256	0.252	0.256	93,610	0.2542	-1.67%
1999-12-15	0	0.600	0.600	0.620	0.520	0.600	239,600	139,828	0.5836	0.256	0.256	0.265	0.222	0.256	560,726	0.2494	0.00%
1999-12-14	0	0.600	-	0.640	-	-	0	0	-	0.256	-	0.273	-	-	0	-	0.00%
1999-12-13	0	0.600	0.560	0.620	0.560	0.600	105,600	62,576	0.5926	0.256	0.239	0.265	0.239	0.256	247,131	0.2532	-3.23%
1999-12-10	0	0.620	0.610	0.630	0.610	0.630	580,000	360,900	0.6222	0.265	0.261	0.269	0.261	0.269	1,357,351	0.2659	-3.12%
1999-12-09	0	0.640	0.550	0.640	0.550	0.640	284,000	158,860	0.5594	0.273	0.235	0.273	0.235	0.273	664,634	0.2390	10.34%
1999-12-08	0	0.580	0.500	0.580	0.510	0.580	548,000	301,752	0.5506	0.248	0.214	0.248	0.218	0.248	1,282,463	0.2353	18.37%
1999-12-07	0	0.490	0.490	0.540	0.480	0.500	106,000	52,880	0.4989	0.209	0.209	0.231	0.205	0.214	248,068	0.2132	-2.00%
1999-12-06	0	0.500	0.500	-	0.500	0.500	204,800	102,400	0.5000	0.214	0.214	-	0.214	0.214	479,285	0.2137	0.00%
1999-12-03	0	0.500	-	0.500	0.470	0.500	40,000	19,200	0.4800	0.214	-	0.214	0.201	0.214	93,610	0.2051	6.38%
1999-12-02	0	0.470	0.470	0.490	0.470	0.470	29,600	13,912	0.4700	0.201	0.201	0.209	0.201	0.201	69,272	0.2008	-5.05%
1999-12-01	0	0.495	-	0.500	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1999-11-30	0	0.495	-	0.500	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1999-11-29	0	0.099	-	0.099	0.085	0.099	400,000	38,510	0.0963	0.212	-	0.212	0.182	0.212	187,221	0.2057	-1.00%
1999-11-26	0	0.100	-	0.100	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-0.99%
1999-11-25	0	0.101	-	0.101	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-0.98%
1999-11-24	0	0.102	0.092	0.102	0.100	0.103	260,000	26,180	0.1007	0.218	0.197	0.218	0.214	0.220	121,694	0.2151	6.25%
1999-11-23	0	0.096	0.093	-	-	-	0	0	-	0.205	0.199	-	-	-	0	-	0.00%
1999-11-22	0	0.096	-	0.096	0.096	0.096	200,000	19,200	0.0960	0.205	-	0.205	0.205	0.205	93,610	0.2051	-4.00%
1999-11-19	0	0.100	0.100	-	0.096	0.100	308,000	29,968	0.0973	0.214	0.214	-	0.205	0.214	144,160	0.2079	1.01%
1999-11-18	0	0.099	0.099	0.102	0.099	0.099	180,000	17,820	0.0990	0.212	0.212	0.218	0.212	0.212	84,249	0.2115	-3.88%
1999-11-17	0	0.103	-	0.105	-	-	0	0	-	0.220	-	0.224	-	-	0	-	0.00%
1999-11-16	0	0.103	0.095	0.103	0.095	0.103	170,000	16,470	0.0969	0.220	0.203	0.220	0.203	0.220	79,569	0.2070	4.04%
1999-11-15	0	0.099	-	0.099	0.099	0.099	140,000	13,860	0.0990	0.212	-	0.212	0.212	0.212	65,527	0.2115	-3.88%
1999-11-12	0	0.103	-	0.103	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-0.96%
1999-11-11	0	0.104	-	0.104	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
1999-11-10	0	0.104	-	0.108	-	-	0	0	-	0.222	-	0.231	-	-	0	-	0.00%
1999-11-09	0	0.104	-	0.105	-	-	0	0	-	0.222	-	0.224	-	-	0	-	0.00%
1999-11-08	0	0.104	0.104	-	0.096	0.100	120,000	11,984	0.0999	0.222	0.222	-	0.205	0.214	56,166	0.2134	2.97%
1999-11-05	0	0.101	-	0.101	0.097	0.101	350,000	34,738	0.0993	0.216	-	0.216	0.207	0.216	163,818	0.2121	-1.94%
1999-11-04	0	0.103	-	0.105	-	-	0	0	-	0.220	-	0.224	-	-	0	-	0.00%
1999-11-03	0	0.103	-	0.105	-	-	0	0	-	0.220	-	0.224	-	-	0	-	0.00%
1999-11-02	0	0.103	-	0.103	0.104	0.104	70,000	7,280	0.1040	0.220	-	0.220	0.222	0.222	32,764	0.2222	-0.96%
1999-11-01	0	0.104	-	0.107	-	-	0	0	-	0.222	-	0.229	-	-	0	-	0.00%
1999-10-29	0	0.104	0.096	0.104	0.096	0.104	1,828,000	180,732	0.0989	0.222	0.205	0.222	0.205	0.222	855,599	0.2112	2.97%
1999-10-28	0	0.101	0.100	0.105	0.100	0.104	200,000	20,372	0.1019	0.216	0.214	0.224	0.214	0.222	93,610	0.2176	-2.88%
1999-10-27	0	0.104	0.104	0.107	0.100	0.104	920,000	93,420	0.1015	0.222	0.222	0.229	0.214	0.222	430,608	0.2169	0.97%
1999-10-26	0	0.103	0.100	0.108	0.100	0.103	1,448,000	145,800	0.1007	0.220	0.214	0.231	0.214	0.220	677,739	0.2151	-0.96%
1999-10-25	0	0.104	0.101	-	0.088	0.104	2,936,000	284,812	0.0970	0.222	0.216	-	0.188	0.222	1,374,201	0.2073	10.64%
1999-10-22	0	0.094	0.094	-	0.088	0.089	200,000	17,700	0.0885	0.201	0.201	-	0.188	0.190	93,610	0.1891	2.17%
1999-10-21	0	0.092	0.092	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	2.22%
1999-10-20	0	0.090	0.090	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
1999-10-19	0	0.090	0.090	0.100	0.090	0.096	580,000	53,800	0.0928	0.192	0.192	0.214	0.192	0.205	271,470	0.1982	-8.16%
1999-10-15	0	0.098	0.095	-	0.098	0.098	400,000	39,200	0.0980	0.209	0.203	-	0.209	0.209	187,221	0.2094	-2.00%
1999-10-14	0	0.100	0.099	-	0.099	0.100	1,000,000	99,800	0.0998	0.214	0.212	-	0.212	0.214	468,052	0.2132	-2.91%
1999-10-13	0	0.103	0.101	-	0.101	0.103	778,000	79,318	0.1020	0.220	0.216	-	0.216	0.220	364,145	0.2178	-2.83%
1999-10-12	0	0.106	0.106	0.109	0.106	0.109	362,000	38,408	0.1061	0.226	0.226	0.233	0.226	0.233	169,435	0.2267	-2.75%
1999-10-11	0	0.109	0.109	0.115	0.109	0.109	200,000	21,800	0.1090	0.233	0.233	0.246	0.233	0.233	93,610	0.2329	-6.03%
1999-10-08	0	0.116	0.109	0.116	0.108	0.116	828,000	90,144	0.1089	0.248	0.233	0.248	0.231	0.248	387,547	0.2326	0.00%
1999-10-07	0	0.116	0.106	0.116	0.110	0.116	220,000	24,720	0.1124	0.248	0.226	0.248	0.235	0.248	102,971	0.2401	0.00%
1999-10-06	0	0.116	0.114	0.116	0.114	0.116	354,000	40,456	0.1143	0.248	0.244	0.248	0.244	0.248	165,690	0.2442	0.00%
1999-10-05	0	0.116	-	0.116	0.116	0.116	200,000	23,200	0.1160	0.248	-	0.248	0.248	0.248	93,610	0.2478	-1.69%
1999-10-04	0	0.118	0.118	0.122	0.118	0.118	200,000	23,600	0.1180	0.252	0.252	0.261	0.252	0.252	93,610	0.2521	-4.07%
1999-09-30	0	0.123	0.115	0.123	0.115	0.123	948,000	113,560	0.1198	0.263	0.246	0.263	0.246	0.263	443,713	0.2559	2.50%
1999-09-29	0	0.120	-	0.120	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
1999-09-28	0	0.120	-	0.124	0.120	0.120	240,000	28,800	0.1200	0.256	-	0.265	0.256	0.256	112,332	0.2564	0.00%
1999-09-27	0	0.120	-	0.126	0.120	0.120	500,000	60,000	0.1200	0.256	-	0.269	0.256	0.256	234,026	0.2564	-5.51%
1999-09-24	0	0.127	-	0.127	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
1999-09-23	0	0.127	0.112	0.127	0.116	0.127	410,000	49,170	0.1199	0.271	0.239	0.271	0.248	0.271	191,901	0.2562	-0.78%
1999-09-22	0	0.128	-	0.128	0.120	0.128	60,000	7,600	0.1267	0.273	-	0.273	0.256	0.273	28,083	0.2706	-1.54%
1999-09-21	0	0.130	0.120	0.130	0.112	0.132	4,478,000	563,738	0.1259	0.278	0.256	0.278	0.239	0.282	2,095,937	0.2690	20.37%
1999-09-20	0	0.108	0.105	0.112	0.096	0.108	750,000	77,140	0.1029	0.231	0.224	0.239	0.205	0.231	351,039	0.2197	12.50%
1999-09-17	0	0.096	0.096	-	0.090	0.090	280,000	25,260	0.0902	0.205	0.205	-	0.192	0.192	131,055	0.1927	3.23%
1999-09-15	0	0.093	0.093	0.096	0.093	0.093	40,000	3,720	0.0930	0.199	0.199	0.205	0.199	0.199	18,722	0.1987	-3.12%
1999-09-14	0	0.096	0.095	0.100	-	-	0	0	-	0.205	0.203	0.214	-	-	0	-	0.00%
1999-09-13	0	0.096	0.096	0.104	0.095	0.096	300,000	28,600	0.0953	0.205	0.205	0.222	0.203	0.205	140,416	0.2037	2.13%
1999-09-10	0	0.094	0.094	-	0.090	0.091	150,000	13,520	0.0901	0.201	0.201	-	0.192	0.194	70,208	0.1926	1.08%
1999-09-09	0	0.093	0.093	-	0.093	0.093	868,000	80,724	0.0930	0.199	0.199	-	0.199	0.199	406,269	0.1987	2.20%
1999-09-08	0	0.091	0.090	0.093	-	-	0	0	-	0.194	0.192	0.199	-	-	0	-	0.00%
1999-09-07	0	0.091	0.091	0.094	0.090	0.093	400,000	36,614	0.0915	0.194	0.194	0.201	0.192	0.199	187,221	0.1956	-7.14%
1999-09-06	0	0.098	-	0.100	-	-	0	0	-	0.209	-	0.214	-	-	0	-	0.00%
1999-09-03	0	0.098	0.090	0.098	0.090	0.098	492,000	45,800	0.0931	0.209	0.192	0.209	0.192	0.209	230,282	0.1989	2.08%
1999-09-02	0	0.096	0.095	0.097	-	-	0	0	-	0.205	0.203	0.207	-	-	0	-	0.00%
1999-09-01	0	0.096	-	0.100	-	-	0	0	-	0.205	-	0.214	-	-	0	-	0.00%
1999-08-31	0	0.096	0.092	0.097	0.092	0.096	850,000	81,000	0.0953	0.205	0.197	0.207	0.197	0.205	397,844	0.2036	1.05%
1999-08-30	0	0.095	0.086	-	0.086	0.095	110,000	9,750	0.0886	0.203	0.184	-	0.184	0.203	51,486	0.1894	0.00%
1999-08-27	0	0.095	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-08-26	0	0.095	-	0.095	0.095	0.095	200,000	18,900	0.0945	0.203	-	0.203	0.203	0.203	93,610	0.2019	0.00%
1999-08-25	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-5.00%
1999-08-24	0	0.100	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1999-08-23	0	0.100	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1999-08-20	0	0.100	-	0.100	0.104	0.104	20,000	2,080	0.1040	0.214	-	0.214	0.222	0.222	9,361	0.2222	-3.85%
1999-08-19	0	0.104	-	0.104	0.104	0.104	4,000	416	0.1040	0.222	-	0.222	0.222	0.222	1,872	0.2222	4.00%
1999-08-18	0	0.100	-	0.100	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1999-08-17	0	0.100	-	0.104	-	-	0	0	-	0.214	-	0.222	-	-	0	-	0.00%
1999-08-16	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	0.214	-	0.214	0.214	0.214	93,610	0.2137	0.00%
1999-08-13	0	0.100	0.090	0.100	0.098	0.100	644,000	64,220	0.0997	0.214	0.192	0.214	0.209	0.214	301,426	0.2131	6.38%
1999-08-12	0	0.094	0.090	0.094	0.086	0.094	306,000	26,364	0.0862	0.201	0.192	0.201	0.184	0.201	143,224	0.1841	9.30%
1999-08-11	0	0.086	0.086	-	0.086	0.086	600,000	51,600	0.0860	0.184	0.184	-	0.184	0.184	280,831	0.1837	-1.15%
1999-08-10	0	0.087	0.087	0.090	0.087	0.104	2,100,000	194,400	0.0926	0.186	0.186	0.192	0.186	0.222	982,909	0.1978	-26.89%
1999-08-09	0	0.119	-	0.119	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-0.83%
1999-08-06	0	0.120	0.116	0.120	-	-	0	0	-	0.256	0.248	0.256	-	-	0	-	0.00%
1999-08-05	0	0.120	0.116	0.120	0.110	0.123	470,946	55,814	0.1185	0.256	0.248	0.256	0.235	0.263	220,427	0.2532	-0.83%
1999-08-04	0	0.121	0.116	0.124	0.116	0.121	1,290,000	150,620	0.1168	0.259	0.248	0.265	0.248	0.259	603,787	0.2495	0.83%
1999-08-03	0	0.120	0.120	0.124	0.120	0.125	1,838,000	221,840	0.1207	0.256	0.256	0.265	0.256	0.267	860,280	0.2579	-3.23%
1999-08-02	0	0.124	0.118	-	0.118	0.124	1,100,000	132,300	0.1203	0.265	0.252	-	0.252	0.265	514,857	0.2570	6.90%
1999-07-30	0	0.116	0.116	0.126	0.116	0.126	222,000	27,652	0.1246	0.248	0.248	0.269	0.248	0.269	103,908	0.2661	-7.20%
1999-07-29	0	0.125	0.115	0.125	0.118	0.125	312,000	37,200	0.1192	0.267	0.246	0.267	0.252	0.267	146,032	0.2547	2.46%
1999-07-28	0	0.122	0.120	0.122	0.116	0.122	500,000	58,700	0.1174	0.261	0.256	0.261	0.248	0.261	234,026	0.2508	6.09%
1999-07-27	0	0.115	0.115	0.119	0.115	0.115	170,000	19,550	0.1150	0.246	0.246	0.254	0.246	0.246	79,569	0.2457	0.88%
1999-07-26	0	0.114	0.114	0.118	0.114	0.120	350,000	40,500	0.1157	0.244	0.244	0.252	0.244	0.256	163,818	0.2472	-3.39%
1999-07-23	0	0.118	0.118	0.121	0.117	0.118	1,180,000	138,160	0.1171	0.252	0.252	0.259	0.250	0.252	552,301	0.2502	-4.07%
1999-07-22	0	0.123	0.118	0.125	0.118	0.123	520,000	62,060	0.1193	0.263	0.252	0.267	0.252	0.263	243,387	0.2550	1.65%
1999-07-21	0	0.121	0.120	0.128	-	-	0	0	-	0.259	0.256	0.273	-	-	0	-	0.00%
1999-07-20	0	0.121	0.125	0.126	0.121	0.127	1,130,000	141,370	0.1251	0.259	0.267	0.269	0.259	0.271	528,899	0.2673	-6.92%
1999-07-19	0	0.130	0.127	0.130	0.127	0.130	680,000	87,190	0.1282	0.278	0.271	0.278	0.271	0.278	318,275	0.2739	-2.99%
1999-07-16	0	0.134	0.128	0.134	0.127	0.134	1,190,000	152,680	0.1283	0.286	0.273	0.286	0.271	0.286	556,982	0.2741	3.08%
1999-07-15	0	0.130	0.130	0.134	0.126	0.135	1,390,000	182,460	0.1313	0.278	0.278	0.286	0.269	0.288	650,592	0.2805	1.56%
1999-07-14	0	0.128	0.125	0.128	0.123	0.132	2,790,000	356,230	0.1277	0.273	0.267	0.273	0.263	0.282	1,305,865	0.2728	-5.19%
1999-07-13	0	0.135	0.133	0.135	0.132	0.136	3,390,000	452,050	0.1333	0.288	0.284	0.288	0.282	0.291	1,586,697	0.2849	-0.74%
1999-07-12	0	0.136	0.136	0.138	0.136	0.143	13,885,000	1,916,364	0.1380	0.291	0.291	0.295	0.291	0.306	6,498,903	0.2949	3.03%
1999-07-09	0	0.132	0.130	0.132	0.121	0.133	6,908,000	896,668	0.1298	0.282	0.278	0.282	0.259	0.284	3,233,304	0.2773	6.45%
1999-07-08	0	0.124	0.124	0.126	0.122	0.132	3,388,000	425,804	0.1257	0.265	0.265	0.269	0.261	0.282	1,585,760	0.2685	3.33%
1999-07-07	0	0.120	0.120	0.122	0.118	0.122	950,000	113,750	0.1197	0.256	0.256	0.261	0.252	0.261	444,649	0.2558	-0.83%
1999-07-06	0	0.121	0.120	0.121	0.118	0.121	1,070,000	128,184	0.1198	0.259	0.256	0.259	0.252	0.259	500,816	0.2560	-1.63%
1999-07-05	0	0.123	0.120	0.124	0.120	0.125	2,061,000	252,428	0.1225	0.263	0.256	0.265	0.256	0.267	964,655	0.2617	4.24%
1999-07-02	0	0.118	0.120	0.123	0.118	0.120	700,000	83,160	0.1188	0.252	0.256	0.263	0.252	0.256	327,636	0.2538	-4.84%
1999-06-30	0	0.124	0.120	0.124	0.118	0.125	1,840,000	224,290	0.1219	0.265	0.256	0.265	0.252	0.267	861,216	0.2604	-2.36%
1999-06-29	0	0.127	0.123	0.131	0.117	0.127	7,548,000	908,098	0.1203	0.271	0.263	0.280	0.250	0.271	3,532,857	0.2570	7.63%
1999-06-28	0	0.118	0.118	0.120	0.113	0.120	2,220,000	260,860	0.1175	0.252	0.252	0.256	0.241	0.256	1,039,076	0.2511	0.85%
1999-06-25	0	0.117	0.117	0.118	0.117	0.117	790,000	92,430	0.1170	0.250	0.250	0.252	0.250	0.250	369,761	0.2500	0.00%
1999-06-24	0	0.117	0.116	0.117	0.116	0.120	3,690,000	436,170	0.1182	0.250	0.248	0.250	0.248	0.256	1,727,112	0.2525	-3.31%
1999-06-23	0	0.121	0.118	0.121	0.118	0.123	2,542,000	307,920	0.1211	0.259	0.252	0.259	0.252	0.263	1,189,788	0.2588	-0.82%
1999-06-22	0	0.122	0.121	0.122	0.118	0.122	3,978,000	476,666	0.1198	0.261	0.259	0.261	0.252	0.261	1,861,911	0.2560	3.39%
1999-06-21	0	0.118	0.117	0.118	0.117	0.120	3,812,000	450,066	0.1181	0.252	0.250	0.252	0.250	0.256	1,784,215	0.2522	-3.28%
1999-06-17	0	0.122	0.118	0.122	0.118	0.124	2,130,000	259,680	0.1219	0.261	0.252	0.261	0.252	0.265	996,951	0.2605	1.67%
1999-06-16	0	0.120	0.120	0.123	0.117	0.130	7,900,000	965,920	0.1223	0.256	0.256	0.263	0.250	0.278	3,697,611	0.2612	2.56%
1999-06-15	0	0.117	0.116	0.117	0.116	0.118	2,156,000	252,286	0.1170	0.250	0.248	0.250	0.248	0.252	1,009,120	0.2500	0.00%
1999-06-14	0	0.117	0.117	0.120	0.117	0.118	1,680,000	197,870	0.1178	0.250	0.250	0.256	0.250	0.252	786,327	0.2516	0.86%
1999-06-11	0	0.116	0.116	0.119	0.116	0.121	2,500,000	292,400	0.1170	0.248	0.248	0.254	0.248	0.259	1,170,130	0.2499	-3.33%
1999-06-10	0	0.120	0.120	0.123	0.120	0.127	5,902,000	727,446	0.1233	0.256	0.256	0.263	0.256	0.271	2,762,443	0.2633	-7.69%
1999-06-09	0	0.130	0.130	0.132	0.126	0.130	550,000	70,900	0.1289	0.278	0.278	0.282	0.269	0.278	257,429	0.2754	1.56%
1999-06-08	0	0.128	0.125	0.128	0.125	0.130	5,290,000	677,250	0.1280	0.273	0.267	0.273	0.267	0.278	2,475,995	0.2735	0.00%
1999-06-07	0	0.128	0.127	0.135	0.128	0.134	1,828,000	239,624	0.1311	0.273	0.271	0.288	0.273	0.286	855,599	0.2801	-3.03%
1999-06-04	0	0.132	0.128	0.132	0.127	0.143	7,080,000	938,990	0.1326	0.282	0.273	0.282	0.271	0.306	3,313,809	0.2834	-4.35%
1999-06-03	0	0.138	0.137	0.141	0.138	0.146	17,794,000	2,529,548	0.1422	0.295	0.293	0.301	0.295	0.312	8,328,519	0.3037	2.22%
1999-06-02	0	0.135	0.134	0.136	0.130	0.144	20,102,000	2,693,712	0.1340	0.288	0.286	0.291	0.278	0.308	9,408,783	0.2863	6.30%
1999-06-01	0	0.127	0.126	0.127	0.126	0.132	5,140,000	656,200	0.1277	0.271	0.269	0.271	0.269	0.282	2,405,788	0.2728	-6.62%
1999-05-31	0	0.136	0.132	0.136	0.131	0.136	700,000	93,250	0.1332	0.291	0.282	0.291	0.280	0.291	327,636	0.2846	-2.86%
1999-05-28	0	0.140	-	0.140	0.139	0.140	300,000	41,900	0.1397	0.299	-	0.299	0.297	0.299	140,416	0.2984	-1.41%
1999-05-27	0	0.142	0.136	0.142	0.131	0.142	1,670,000	222,940	0.1335	0.303	0.291	0.303	0.280	0.303	781,647	0.2852	0.71%
1999-05-26	0	0.141	0.132	0.142	0.134	0.142	950,000	130,000	0.1368	0.301	0.282	0.303	0.286	0.303	444,649	0.2924	0.71%
1999-05-25	0	0.140	0.135	0.140	0.130	0.140	1,250,000	170,240	0.1362	0.299	0.288	0.299	0.278	0.299	585,065	0.2910	0.00%
1999-05-24	0	0.140	0.136	0.143	0.131	0.147	3,346,000	465,512	0.1391	0.299	0.291	0.306	0.280	0.314	1,566,102	0.2972	-5.41%
1999-05-21	0	0.148	0.143	0.148	0.143	0.162	13,514,000	2,022,714	0.1497	0.316	0.306	0.316	0.306	0.346	6,325,256	0.3198	10.45%
1999-05-20	0	0.134	0.134	0.135	0.131	0.139	1,840,000	245,800	0.1336	0.286	0.286	0.288	0.280	0.297	861,216	0.2854	-0.74%
1999-05-19	0	0.135	0.126	0.135	0.130	0.140	1,050,000	139,450	0.1328	0.288	0.269	0.288	0.278	0.299	491,455	0.2837	-2.17%
1999-05-18	0	0.138	0.132	0.138	0.127	0.138	678,000	91,126	0.1344	0.295	0.282	0.295	0.271	0.295	317,339	0.2872	-0.72%
1999-05-17	0	0.139	0.139	0.140	0.136	0.142	2,850,000	396,720	0.1392	0.297	0.297	0.299	0.291	0.303	1,333,948	0.2974	-2.11%
1999-05-14	0	0.142	0.142	0.148	0.133	0.148	3,820,000	525,630	0.1376	0.303	0.303	0.316	0.284	0.316	1,787,959	0.2940	7.58%
1999-05-13	0	0.132	0.132	0.135	0.131	0.140	5,048,000	679,638	0.1346	0.282	0.282	0.288	0.280	0.299	2,362,727	0.2876	-2.22%
1999-05-12	0	0.135	0.127	0.137	0.125	0.135	500,000	64,500	0.1290	0.288	0.271	0.293	0.267	0.288	234,026	0.2756	12.50%
1999-05-11	0	0.120	0.114	0.120	0.110	0.125	5,440,000	617,990	0.1136	0.256	0.244	0.256	0.235	0.267	2,546,203	0.2427	-6.25%
1999-05-10	0	0.128	0.128	-	0.124	0.125	600,000	74,800	0.1247	0.273	0.273	-	0.265	0.267	280,831	0.2664	0.00%
1999-05-07	0	0.128	0.128	0.130	0.128	0.135	2,310,000	304,710	0.1319	0.273	0.273	0.278	0.273	0.288	1,081,200	0.2818	-7.25%
1999-05-06	0	0.138	0.136	0.138	0.130	0.147	3,992,000	557,714	0.1397	0.295	0.291	0.295	0.278	0.314	1,868,464	0.2985	6.15%
1999-05-05	0	0.130	0.128	0.130	0.125	0.135	2,020,000	263,942	0.1307	0.278	0.273	0.278	0.267	0.288	945,465	0.2792	0.00%
1999-05-04	0	0.130	0.127	0.142	0.120	0.146	3,018,000	410,580	0.1360	0.278	0.271	0.303	0.256	0.312	1,412,581	0.2907	8.33%
1999-05-03	0	0.120	0.120	-	0.116	0.116	200,000	23,200	0.1160	0.256	0.256	-	0.248	0.248	93,610	0.2478	0.84%
1999-04-30	0	0.119	0.119	-	0.110	0.115	1,008,000	113,712	0.1128	0.254	0.254	-	0.235	0.246	471,796	0.2410	3.48%
1999-04-29	0	0.115	0.108	0.117	0.108	0.117	1,520,000	170,050	0.1119	0.246	0.231	0.250	0.231	0.250	711,439	0.2390	4.55%
1999-04-28	0	0.110	0.102	0.114	0.100	0.111	650,000	68,960	0.1061	0.235	0.218	0.244	0.214	0.237	304,234	0.2267	-0.90%
1999-04-27	0	0.111	-	0.111	0.112	0.115	500,000	56,600	0.1132	0.237	-	0.237	0.239	0.246	234,026	0.2419	-4.31%
1999-04-26	0	0.116	0.110	0.118	0.110	0.116	780,000	88,420	0.1134	0.248	0.235	0.252	0.235	0.248	365,081	0.2422	1.75%
1999-04-23	0	0.114	0.110	0.114	0.103	0.114	896,000	96,316	0.1075	0.244	0.235	0.244	0.220	0.244	419,375	0.2297	11.76%
1999-04-22	0	0.102	0.102	0.113	0.095	0.109	260,000	26,190	0.1007	0.218	0.218	0.241	0.203	0.233	121,694	0.2152	17.24%
1999-04-21	0	0.087	0.083	-	0.087	0.087	101,000	8,776	0.0869	0.186	0.177	-	0.186	0.186	47,273	0.1856	1.16%
1999-04-20	0	0.086	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
1999-04-19	0	0.086	0.086	-	0.085	0.085	102,000	8,670	0.0850	0.184	0.184	-	0.182	0.182	47,741	0.1816	13.16%
1999-04-16	0	0.076	0.076	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
1999-04-15	0	0.076	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-04-14	0	0.076	0.076	0.080	-	-	0	0	-	0.162	0.162	0.171	-	-	0	-	0.00%
1999-04-13	0	0.076	0.072	0.080	0.076	0.080	120,000	9,520	0.0793	0.162	0.154	0.171	0.162	0.171	56,166	0.1695	-8.43%
1999-04-12	0	0.083	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-04-09	0	0.083	-	0.085	-	-	0	0	-	0.177	-	0.182	-	-	0	-	0.00%
1999-04-08	0	0.083	0.079	-	-	-	0	0	-	0.177	0.169	-	-	-	0	-	0.00%
1999-04-07	0	0.083	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-04-01	0	0.083	0.083	-	0.079	0.079	60,000	4,740	0.0790	0.177	0.177	-	0.169	0.169	28,083	0.1688	0.00%
1999-03-31	0	0.083	-	0.087	-	-	0	0	-	0.177	-	0.186	-	-	0	-	0.00%
1999-03-30	0	0.083	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-03-29	0	0.083	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-03-26	0	0.083	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-03-25	0	0.083	-	0.088	0.083	0.083	150,000	12,450	0.0830	0.177	-	0.188	0.177	0.177	70,208	0.1773	-4.60%
1999-03-24	0	0.087	-	0.090	-	-	0	0	-	0.186	-	0.192	-	-	0	-	0.00%
1999-03-23	0	0.087	-	0.087	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
1999-03-22	0	0.087	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1999-03-19	0	0.087	-	0.089	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
1999-03-18	0	0.087	-	0.089	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
1999-03-17	0	0.087	-	0.088	-	-	0	0	-	0.186	-	0.188	-	-	0	-	0.00%
1999-03-16	0	0.087	-	0.090	-	-	0	0	-	0.186	-	0.192	-	-	0	-	0.00%
1999-03-15	0	0.087	-	0.090	-	-	0	0	-	0.186	-	0.192	-	-	0	-	0.00%
1999-03-12	0	0.087	-	0.090	0.087	0.087	100,000	8,700	0.0870	0.186	-	0.192	0.186	0.186	46,805	0.1859	1.16%
1999-03-11	0	0.086	0.086	0.090	0.086	0.086	80,000	6,880	0.0860	0.184	0.184	0.192	0.184	0.184	37,444	0.1837	-2.27%
1999-03-10	0	0.088	-	0.088	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
1999-03-09	0	0.088	0.085	0.090	-	-	0	0	-	0.188	0.182	0.192	-	-	0	-	0.00%
1999-03-08	0	0.088	-	0.090	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1999-03-05	0	0.088	0.085	0.090	-	-	0	0	-	0.188	0.182	0.192	-	-	0	-	0.00%
1999-03-04	0	0.088	0.085	0.088	-	-	0	0	-	0.188	0.182	0.188	-	-	0	-	0.00%
1999-03-03	0	0.088	0.088	0.089	-	-	0	0	-	0.188	0.188	0.190	-	-	0	-	6.02%
1999-03-02	0	0.083	0.083	0.085	-	-	0	0	-	0.177	0.177	0.182	-	-	0	-	0.00%
1999-03-01	0	0.083	0.082	-	-	-	0	0	-	0.177	0.175	-	-	-	0	-	0.00%
1999-02-26	0	0.083	0.082	0.086	0.083	0.083	100,000	8,300	0.0830	0.177	0.175	0.184	0.177	0.177	46,805	0.1773	-1.19%
1999-02-25	0	0.084	0.080	0.088	0.084	0.088	280,000	23,840	0.0851	0.179	0.171	0.188	0.179	0.188	131,055	0.1819	-4.55%
1999-02-24	0	0.088	0.076	0.088	0.076	0.088	450,000	36,376	0.0808	0.188	0.162	0.188	0.162	0.188	210,623	0.1727	2.33%
1999-02-23	0	0.086	-	0.088	-	-	0	0	-	0.184	-	0.188	-	-	0	-	0.00%
1999-02-22	0	0.086	-	0.089	-	-	0	0	-	0.184	-	0.190	-	-	0	-	0.00%
1999-02-19	0	0.086	-	-	0.086	0.086	100,000	8,600	0.0860	0.184	-	-	0.184	0.184	46,805	0.1837	3.61%
1999-02-15	0	0.083	0.079	-	-	-	0	0	-	0.177	0.169	-	-	-	0	-	0.00%
1999-02-12	0	0.083	0.083	0.086	-	-	0	0	-	0.177	0.177	0.184	-	-	0	-	0.00%
1999-02-11	0	0.083	0.080	0.086	0.083	0.086	560,000	46,660	0.0833	0.177	0.171	0.184	0.177	0.184	262,109	0.1780	0.00%
1999-02-10	0	0.083	0.080	0.086	0.080	0.085	200,000	16,550	0.0828	0.177	0.171	0.184	0.171	0.182	93,610	0.1768	1.22%
1999-02-09	0	0.082	0.082	0.086	0.082	0.082	20,000	1,640	0.0820	0.175	0.175	0.184	0.175	0.175	9,361	0.1752	-4.65%
1999-02-08	0	0.086	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
1999-02-05	0	0.086	0.086	0.090	0.086	0.086	50,000	4,300	0.0860	0.184	0.184	0.192	0.184	0.184	23,403	0.1837	0.00%
1999-02-04	0	0.086	0.085	0.090	0.086	0.086	200,000	17,200	0.0860	0.184	0.182	0.192	0.184	0.184	93,610	0.1837	0.00%
1999-02-03	0	0.086	-	0.090	-	-	0	0	-	0.184	-	0.192	-	-	0	-	0.00%
1999-02-02	0	0.086	0.082	0.086	0.086	0.086	200,000	17,200	0.0860	0.184	0.175	0.184	0.184	0.184	93,610	0.1837	-2.27%
1999-02-01	0	0.088	-	0.090	0.088	0.088	200,000	17,600	0.0880	0.188	-	0.192	0.188	0.188	93,610	0.1880	-2.22%
1999-01-29	0	0.090	-	0.090	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
1999-01-28	0	0.090	-	0.092	-	-	0	0	-	0.192	-	0.197	-	-	0	-	0.00%
1999-01-27	0	0.090	0.090	0.092	-	-	0	0	-	0.192	0.192	0.197	-	-	0	-	0.00%
1999-01-26	0	0.090	-	0.090	0.090	0.090	200,000	18,000	0.0900	0.192	-	0.192	0.192	0.192	93,610	0.1923	8.43%
1999-01-25	0	0.083	-	0.091	-	-	0	0	-	0.177	-	0.194	-	-	0	-	0.00%
1999-01-22	0	0.083	0.079	-	-	-	0	0	-	0.177	0.169	-	-	-	0	-	0.00%
1999-01-21	0	0.083	0.083	0.093	0.082	0.093	750,000	66,500	0.0887	0.177	0.177	0.199	0.175	0.199	351,039	0.1894	-10.75%
1999-01-20	0	0.093	-	0.095	-	-	0	0	-	0.199	-	0.203	-	-	0	-	0.00%
1999-01-19	0	0.093	0.085	0.096	0.093	0.094	214,000	19,916	0.0931	0.199	0.182	0.205	0.199	0.201	100,163	0.1988	-1.06%
1999-01-18	0	0.094	0.088	0.094	0.080	0.094	674,000	57,874	0.0859	0.201	0.188	0.201	0.171	0.201	315,467	0.1835	6.82%
1999-01-15	0	0.088	0.086	0.088	0.086	0.088	110,000	9,560	0.0869	0.188	0.184	0.188	0.184	0.188	51,486	0.1857	2.33%
1999-01-14	0	0.086	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
1999-01-13	0	0.086	-	-	0.086	0.086	200,000	17,200	0.0860	0.184	-	-	0.184	0.184	93,610	0.1837	0.00%
1999-01-12	0	0.086	0.086	0.088	-	-	0	0	-	0.184	0.184	0.188	-	-	0	-	1.18%
1999-01-11	0	0.085	-	-	0.085	0.085	120,000	10,200	0.0850	0.182	-	-	0.182	0.182	56,166	0.1816	-1.16%
1999-01-08	0	0.086	0.086	-	0.085	0.087	380,000	32,680	0.0860	0.184	0.184	-	0.182	0.186	177,860	0.1837	1.18%
1999-01-07	0	0.085	0.081	0.088	-	-	0	0	-	0.182	0.173	0.188	-	-	0	-	0.00%
1999-01-06	0	0.085	0.085	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	1.19%
1999-01-05	0	0.084	0.084	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	5.00%
1999-01-04	0	0.080	0.078	-	-	-	0	0	-	0.171	0.167	-	-	-	0	-	0.00%
1998-12-31	0	0.080	0.080	-	0.079	0.080	820,000	65,500	0.0799	0.171	0.171	-	0.169	0.171	383,803	0.1707	-2.44%
1998-12-30	0	0.082	0.082	-	-	-	20,000	1,640	0.0820	0.175	0.175	-	-	-	9,361	0.1752	0.00%
1998-12-29	0	0.082	0.078	0.082	0.082	0.082	80,000	6,560	0.0820	0.175	0.167	0.175	0.175	0.175	37,444	0.1752	-1.20%
1998-12-28	0	0.083	0.083	0.084	0.082	0.083	1,200,000	98,600	0.0822	0.177	0.177	0.179	0.175	0.177	561,662	0.1756	-3.49%
1998-12-24	0	0.086	0.082	-	0.086	0.086	200,000	17,200	0.0860	0.184	0.175	-	0.184	0.184	93,610	0.1837	-4.44%
1998-12-23	0	0.090	0.082	-	-	-	0	0	-	0.192	0.175	-	-	-	0	-	0.00%
1998-12-22	0	0.090	0.090	-	0.090	0.090	100,718	9,065	0.0900	0.192	0.192	-	0.192	0.192	47,141	0.1923	-2.17%
1998-12-21	0	0.092	0.090	-	0.090	0.092	230,000	21,100	0.0917	0.197	0.192	-	0.192	0.197	107,652	0.1960	0.00%
1998-12-18	0	0.092	0.091	0.092	0.092	0.092	60,000	5,520	0.0920	0.197	0.194	0.197	0.197	0.197	28,083	0.1966	0.00%
1998-12-17	0	0.092	-	0.092	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-8.00%
1998-12-16	0	0.100	-	0.100	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.96%
1998-12-15	0	0.102	-	0.102	0.109	0.109	20,000	2,180	0.1090	0.218	-	0.218	0.233	0.233	9,361	0.2329	-8.93%
1998-12-14	0	0.112	-	0.114	0.112	0.112	100,000	11,200	0.1120	0.239	-	0.244	0.239	0.239	46,805	0.2393	-2.61%
1998-12-11	0	0.115	-	0.115	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-5.74%
1998-12-10	0	0.122	-	0.125	-	-	0	0	-	0.261	-	0.267	-	-	0	-	0.00%
1998-12-09	0	0.122	-	0.122	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
1998-12-08	0	0.122	-	0.125	-	-	0	0	-	0.261	-	0.267	-	-	0	-	0.00%
1998-12-07	0	0.122	-	0.125	-	-	0	0	-	0.261	-	0.267	-	-	0	-	0.00%
1998-12-04	0	0.122	0.110	0.122	-	-	0	0	-	0.261	0.235	0.261	-	-	0	-	-1.61%
1998-12-03	0	0.124	-	0.124	0.124	0.124	150,000	18,600	0.1240	0.265	-	0.265	0.265	0.265	70,208	0.2649	3.33%
1998-12-02	0	0.120	-	0.130	-	-	0	0	-	0.256	-	0.278	-	-	0	-	0.00%
1998-12-01	0	0.120	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1998-11-30	0	0.120	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1998-11-27	0	0.120	0.120	0.122	0.120	0.120	570,000	68,400	0.1200	0.256	0.256	0.261	0.256	0.256	266,790	0.2564	0.00%
1998-11-26	0	0.120	0.120	0.130	0.120	0.120	20,000	2,400	0.1200	0.256	0.256	0.278	0.256	0.256	9,361	0.2564	0.00%
1998-11-25	0	0.120	0.120	0.129	0.120	0.130	476,000	58,120	0.1221	0.256	0.256	0.276	0.256	0.278	222,793	0.2609	0.00%
1998-11-24	0	0.120	0.120	0.130	0.120	0.130	510,000	64,200	0.1259	0.256	0.256	0.278	0.256	0.278	238,707	0.2689	0.00%
1998-11-23	0	0.120	-	0.120	0.120	0.120	530,000	63,600	0.1200	0.256	-	0.256	0.256	0.256	248,068	0.2564	-2.44%
1998-11-20	0	0.123	0.123	-	0.120	0.124	576,000	70,348	0.1221	0.263	0.263	-	0.256	0.265	269,598	0.2609	2.50%
1998-11-19	0	0.120	-	0.128	-	-	0	0	-	0.256	-	0.273	-	-	0	-	0.00%
1998-11-18	0	0.120	0.117	0.120	0.120	0.120	134,000	16,080	0.1200	0.256	0.250	0.256	0.256	0.256	62,719	0.2564	0.00%
1998-11-17	0	0.120	0.113	0.120	0.119	0.120	140,000	16,700	0.1193	0.256	0.241	0.256	0.254	0.256	65,527	0.2549	7.14%
1998-11-16	0	0.112	0.112	-	0.107	0.112	650,000	72,050	0.1108	0.239	0.239	-	0.229	0.239	304,234	0.2368	0.90%
1998-11-13	0	0.111	0.111	0.115	0.111	0.111	40,000	4,440	0.1110	0.237	0.237	0.246	0.237	0.237	18,722	0.2372	-0.89%
1998-11-12	0	0.112	0.108	-	0.112	0.116	460,000	52,720	0.1146	0.239	0.231	-	0.239	0.248	215,304	0.2449	-6.67%
1998-11-11	0	0.120	0.120	0.124	0.120	0.125	930,000	113,590	0.1221	0.256	0.256	0.265	0.256	0.267	435,288	0.2610	-5.51%
1998-11-10	0	0.127	0.123	0.127	0.127	0.127	150,000	19,050	0.1270	0.271	0.263	0.271	0.271	0.271	70,208	0.2713	-3.05%
1998-11-09	0	0.131	0.131	0.133	0.131	0.131	140,000	18,340	0.1310	0.280	0.280	0.284	0.280	0.280	65,527	0.2799	-3.68%
1998-11-06	0	0.136	0.136	0.142	0.136	0.140	432,000	59,592	0.1379	0.291	0.291	0.303	0.291	0.299	202,198	0.2947	-4.23%
1998-11-05	0	0.142	0.140	0.142	0.142	0.154	3,120,000	459,550	0.1473	0.303	0.299	0.303	0.303	0.329	1,460,322	0.3147	-5.33%
1998-11-04	0	0.150	0.147	0.150	0.140	0.152	12,166,000	1,779,376	0.1463	0.320	0.314	0.320	0.299	0.325	5,694,322	0.3125	10.29%
1998-11-03	0	0.136	0.130	0.138	0.117	0.136	2,866,000	360,456	0.1258	0.291	0.278	0.295	0.250	0.291	1,341,437	0.2687	16.24%
1998-11-02	0	0.117	0.112	0.121	0.102	0.121	2,770,000	294,060	0.1062	0.250	0.239	0.259	0.218	0.259	1,296,504	0.2268	14.71%
1998-10-30	0	0.102	0.099	0.104	0.095	0.102	3,870,000	380,550	0.0983	0.218	0.212	0.222	0.203	0.218	1,811,362	0.2101	5.15%
1998-10-29	0	0.097	0.096	0.097	0.093	0.097	3,060,000	286,220	0.0935	0.207	0.205	0.207	0.199	0.207	1,432,239	0.1998	5.43%
1998-10-27	0	0.092	0.092	0.100	0.092	0.099	500,000	47,250	0.0945	0.197	0.197	0.214	0.197	0.212	234,026	0.2019	-8.00%
1998-10-26	0	0.100	-	0.100	0.095	0.100	260,000	25,000	0.0962	0.214	-	0.214	0.203	0.214	121,694	0.2054	0.00%
1998-10-23	0	0.100	-	0.101	0.100	0.100	100,000	10,000	0.1000	0.214	-	0.216	0.214	0.214	46,805	0.2137	3.09%
1998-10-22	0	0.097	-	0.099	-	-	0	0	-	0.207	-	0.212	-	-	0	-	0.00%
1998-10-21	0	0.097	0.093	0.097	0.094	0.097	600,000	56,700	0.0945	0.207	0.199	0.207	0.201	0.207	280,831	0.2019	1.04%
1998-10-20	0	0.096	0.093	0.096	0.092	0.096	1,180,000	110,540	0.0937	0.205	0.199	0.205	0.197	0.205	552,301	0.2001	0.00%
1998-10-19	0	0.096	0.094	0.096	0.094	0.096	300,000	28,400	0.0947	0.205	0.201	0.205	0.201	0.205	140,416	0.2023	0.00%
1998-10-16	0	0.096	0.090	0.096	0.092	0.096	850,000	80,800	0.0951	0.205	0.192	0.205	0.197	0.205	397,844	0.2031	-4.00%
1998-10-15	0	0.100	-	0.100	0.100	0.100	330,000	33,000	0.1000	0.214	-	0.214	0.214	0.214	154,457	0.2137	0.00%
1998-10-14	0	0.100	0.100	-	-	-	0	0	-	0.214	0.214	-	-	-	0	-	0.00%
1998-10-13	0	0.100	-	0.103	0.100	0.102	300,000	30,300	0.1010	0.214	-	0.220	0.214	0.218	140,416	0.2158	-1.96%
1998-10-12	0	0.102	-	0.102	0.102	0.102	270,000	27,540	0.1020	0.218	-	0.218	0.218	0.218	126,374	0.2179	-3.77%
1998-10-09	0	0.106	-	0.108	-	-	0	0	-	0.226	-	0.231	-	-	0	-	0.00%
1998-10-08	0	0.106	-	0.107	0.105	0.106	300,000	31,700	0.1057	0.226	-	0.229	0.224	0.226	140,416	0.2258	1.92%
1998-10-07	0	0.104	-	-	-	-	0	0	-	0.222	-	-	-	-	0	-	0.00%
1998-10-05	0	0.104	-	0.104	0.103	0.104	180,000	18,590	0.1033	0.222	-	0.222	0.220	0.222	84,249	0.2207	0.97%
1998-09-30	0	0.103	-	0.103	0.103	0.103	50,000	5,150	0.1030	0.220	-	0.220	0.220	0.220	23,403	0.2201	0.98%
1998-09-29	0	0.102	-	0.102	0.102	0.102	50,000	5,100	0.1020	0.218	-	0.218	0.218	0.218	23,403	0.2179	2.00%
1998-09-28	0	0.100	-	0.102	-	-	0	0	-	0.214	-	0.218	-	-	0	-	0.00%
1998-09-25	0	0.100	-	0.101	-	-	0	0	-	0.214	-	0.216	-	-	0	-	0.00%
1998-09-24	0	0.100	-	0.103	-	-	0	0	-	0.214	-	0.220	-	-	0	-	0.00%
1998-09-23	0	0.100	-	0.100	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-09-22	0	0.100	-	0.100	0.100	0.100	180,000	18,000	0.1000	0.214	-	0.214	0.214	0.214	84,249	0.2137	1.01%
1998-09-21	0	0.099	-	0.095	-	-	0	0	-	0.212	-	0.203	-	-	0	-	0.00%
1998-09-18	0	0.099	-	0.099	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
1998-09-17	0	0.099	0.086	0.099	0.099	0.099	100,000	9,900	0.0990	0.212	0.184	0.212	0.212	0.212	46,805	0.2115	4.21%
1998-09-16	0	0.095	-	0.099	-	-	0	0	-	0.203	-	0.212	-	-	0	-	0.00%
1998-09-15	0	0.095	0.093	0.099	0.095	0.095	230,000	21,850	0.0950	0.203	0.199	0.212	0.203	0.203	107,652	0.2030	0.00%
1998-09-14	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-09-11	0	0.095	-	0.095	0.098	0.098	30,000	2,940	0.0980	0.203	-	0.203	0.209	0.209	14,042	0.2094	-5.00%
1998-09-10	0	0.100	-	0.100	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-09-09	0	0.100	0.090	0.100	0.095	0.100	300,000	29,500	0.0983	0.214	0.192	0.214	0.203	0.214	140,416	0.2101	11.11%
1998-09-08	0	0.090	0.089	0.095	0.090	0.094	950,000	88,450	0.0931	0.192	0.190	0.203	0.192	0.201	444,649	0.1989	-5.26%
1998-09-07	0	0.095	-	0.095	0.095	0.095	50,000	4,750	0.0950	0.203	-	0.203	0.203	0.203	23,403	0.2030	1.06%
1998-09-04	0	0.094	-	0.094	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-03	0	0.094	-	0.095	-	-	0	0	-	0.201	-	0.203	-	-	0	-	0.00%
1998-09-02	0	0.094	-	0.094	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-1.05%
1998-09-01	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-31	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-28	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-27	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-26	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-25	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-24	0	0.095	-	0.095	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1998-08-21	0	0.095	-	0.095	0.090	0.095	650,000	59,250	0.0912	0.203	-	0.203	0.192	0.203	304,234	0.1948	0.00%
1998-08-20	0	0.095	0.091	0.095	0.094	0.096	240,000	22,790	0.0950	0.203	0.194	0.203	0.201	0.205	112,332	0.2029	2.15%
1998-08-19	0	0.093	0.093	-	-	-	0	0	-	0.199	0.199	-	-	-	0	-	1.09%
1998-08-18	0	0.092	-	0.092	0.098	0.098	30,000	2,940	0.0980	0.197	-	0.197	0.209	0.209	14,042	0.2094	-4.17%
1998-08-14	0	0.096	-	0.096	0.095	0.100	1,210,000	117,540	0.0971	0.205	-	0.205	0.203	0.214	566,343	0.2075	4.35%
1998-08-13	0	0.092	-	0.092	0.092	0.092	50,000	4,600	0.0920	0.197	-	0.197	0.197	0.197	23,403	0.1966	5.75%
1998-08-12	0	0.087	0.087	0.092	0.082	0.092	1,230,000	108,510	0.0882	0.186	0.186	0.197	0.175	0.197	575,704	0.1885	-6.45%
1998-08-11	0	0.093	-	0.093	0.092	0.094	1,050,000	96,800	0.0922	0.199	-	0.199	0.197	0.201	491,455	0.1970	0.00%
1998-08-10	0	0.093	0.092	0.096	0.093	0.094	400,000	37,300	0.0933	0.199	0.197	0.205	0.199	0.201	187,221	0.1992	0.00%
1998-08-07	0	0.093	-	0.100	0.093	0.095	700,000	65,500	0.0936	0.199	-	0.214	0.199	0.203	327,636	0.1999	-7.00%
1998-08-06	0	0.100	-	0.104	0.100	0.100	40,000	4,000	0.1000	0.214	-	0.222	0.214	0.214	18,722	0.2137	-7.41%
1998-08-05	0	0.108	-	0.108	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1998-08-04	0	0.108	-	0.108	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1998-08-03	0	0.108	-	0.108	0.108	0.108	300,000	32,400	0.1080	0.231	-	0.231	0.231	0.231	140,416	0.2307	-1.82%
1998-07-31	0	0.110	0.110	0.112	0.108	0.111	590,000	64,700	0.1097	0.235	0.235	0.239	0.231	0.237	276,151	0.2343	1.85%
1998-07-30	0	0.108	0.107	0.110	0.108	0.108	500,000	54,000	0.1080	0.231	0.229	0.235	0.231	0.231	234,026	0.2307	0.93%
1998-07-29	0	0.107	0.106	0.109	0.107	0.108	300,000	32,200	0.1073	0.229	0.226	0.233	0.229	0.231	140,416	0.2293	0.00%
1998-07-28	0	0.107	0.107	-	0.107	0.107	100,000	10,700	0.1070	0.229	0.229	-	0.229	0.229	46,805	0.2286	3.88%
1998-07-27	0	0.103	-	0.103	0.096	0.103	1,260,000	125,788	0.0998	0.220	-	0.220	0.205	0.220	589,746	0.2133	0.00%
1998-07-24	0	0.103	-	0.103	0.103	0.105	510,000	53,330	0.1046	0.220	-	0.220	0.220	0.224	238,707	0.2234	-6.36%
1998-07-23	0	0.110	-	0.110	0.110	0.115	1,040,000	116,600	0.1121	0.235	-	0.235	0.235	0.246	486,774	0.2395	-7.56%
1998-07-22	0	0.119	-	0.119	0.119	0.119	600,000	71,400	0.1190	0.254	-	0.254	0.254	0.254	280,831	0.2542	0.00%
1998-07-21	0	0.119	-	0.120	0.119	0.119	301,000	35,770	0.1188	0.254	-	0.256	0.254	0.254	140,884	0.2539	0.00%
1998-07-20	0	0.119	-	0.119	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-0.83%
1998-07-17	0	0.120	-	0.120	0.120	0.122	244,000	29,368	0.1204	0.256	-	0.256	0.256	0.261	114,205	0.2572	0.00%
1998-07-16	0	0.120	-	0.120	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
1998-07-15	0	0.120	0.118	0.122	0.120	0.120	200,000	24,000	0.1200	0.256	0.252	0.261	0.256	0.256	93,610	0.2564	-1.64%
1998-07-14	0	0.122	-	0.122	0.122	0.122	100,000	12,200	0.1220	0.261	-	0.261	0.261	0.261	46,805	0.2607	0.00%
1998-07-13	0	0.122	-	0.122	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
1998-07-10	0	0.122	-	0.125	0.122	0.122	100,000	12,200	0.1220	0.261	-	0.267	0.261	0.261	46,805	0.2607	0.00%
1998-07-09	0	0.122	0.122	0.126	0.120	0.122	520,000	63,240	0.1216	0.261	0.261	0.269	0.256	0.261	243,387	0.2598	0.00%
1998-07-08	0	0.122	-	0.124	0.122	0.122	100,000	12,200	0.1220	0.261	-	0.265	0.261	0.261	46,805	0.2607	0.00%
1998-07-07	0	0.122	-	0.126	0.122	0.122	100,000	12,200	0.1220	0.261	-	0.269	0.261	0.261	46,805	0.2607	0.00%
1998-07-06	0	0.122	-	0.122	0.122	0.122	38,000	4,636	0.1220	0.261	-	0.261	0.261	0.261	17,786	0.2607	0.00%
1998-07-03	0	0.122	0.110	0.122	0.114	0.122	300,000	35,644	0.1188	0.261	0.235	0.261	0.244	0.261	140,416	0.2538	0.00%
1998-07-02	0	0.122	-	0.122	0.120	0.123	330,000	39,960	0.1211	0.261	-	0.261	0.256	0.263	154,457	0.2587	-0.81%
1998-06-30	0	0.123	-	0.123	0.123	0.123	50,000	6,150	0.1230	0.263	-	0.263	0.263	0.263	23,403	0.2628	2.50%
1998-06-29	0	0.120	-	0.120	0.120	0.120	700,000	84,000	0.1200	0.256	-	0.256	0.256	0.256	327,636	0.2564	-0.83%
1998-06-26	0	0.121	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-06-25	0	0.121	-	0.125	0.121	0.127	250,000	31,250	0.1250	0.259	-	0.267	0.259	0.271	117,013	0.2671	-1.63%
1998-06-24	0	0.123	-	0.123	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
1998-06-23	0	0.123	-	0.123	0.123	0.126	700,000	87,600	0.1251	0.263	-	0.263	0.263	0.269	327,636	0.2674	-3.91%
1998-06-22	0	0.128	-	0.128	0.130	0.130	2,000	260	0.1300	0.273	-	0.273	0.278	0.278	936	0.2777	-1.54%
1998-06-19	0	0.130	0.130	0.133	0.120	0.125	1,100,000	133,500	0.1214	0.278	0.278	0.284	0.256	0.267	514,857	0.2593	8.33%
1998-06-18	0	0.120	0.120	0.124	0.116	0.120	1,760,000	210,000	0.1193	0.256	0.256	0.265	0.248	0.256	823,772	0.2549	0.00%
1998-06-17	0	0.120	-	-	0.120	0.120	500,000	60,000	0.1200	0.256	-	-	0.256	0.256	234,026	0.2564	0.00%
1998-06-16	0	0.120	-	0.120	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-7.69%
1998-06-15	0	0.130	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1998-06-12	0	0.130	-	0.130	-	-	0	0	-	0.278	-	0.278	-	-	0	-	-7.14%
1998-06-11	0	0.140	-	0.140	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-6.67%
1998-06-10	0	0.150	-	0.150	0.150	0.150	90,000	13,500	0.1500	0.320	-	0.320	0.320	0.320	42,125	0.3205	-6.25%
1998-06-09	0	0.160	-	0.162	-	-	0	0	-	0.342	-	0.346	-	-	0	-	0.00%
1998-06-08	0	0.160	-	0.160	-	-	0	0	-	0.342	-	0.342	-	-	0	-	0.00%
1998-06-05	0	0.160	-	0.160	-	-	0	0	-	0.342	-	0.342	-	-	0	-	-3.03%
1998-06-04	0	0.165	-	0.165	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
1998-06-03	0	0.165	0.161	-	0.165	0.165	50,000	8,250	0.1650	0.353	0.344	-	0.353	0.353	23,403	0.3525	-2.37%
1998-06-02	0	0.169	-	0.169	-	-	0	0	-	0.361	-	0.361	-	-	0	-	-1.74%
1998-06-01	0	0.172	-	0.172	0.174	0.174	100,000	17,400	0.1740	0.367	-	0.367	0.372	0.372	46,805	0.3718	-1.71%
1998-05-29	0	0.175	-	0.175	-	-	0	0	-	0.374	-	0.374	-	-	0	-	0.00%
1998-05-28	0	0.175	0.169	0.175	0.173	0.177	620,000	108,300	0.1747	0.374	0.361	0.374	0.370	0.378	290,192	0.3732	-3.31%
1998-05-27	0	0.181	0.160	0.181	0.173	0.181	2,150,000	382,150	0.1777	0.387	0.342	0.387	0.370	0.387	1,006,312	0.3798	0.00%
1998-05-26	0	0.181	-	0.190	0.181	0.190	1,510,000	280,400	0.1857	0.387	-	0.406	0.387	0.406	706,759	0.3967	-6.22%
1998-05-25	0	0.193	0.189	0.199	0.190	0.193	260,000	49,880	0.1918	0.412	0.404	0.425	0.406	0.412	121,694	0.4099	-2.03%
1998-05-22	0	0.197	0.194	0.197	0.197	0.197	100,000	19,700	0.1970	0.421	0.414	0.421	0.421	0.421	46,805	0.4209	-1.50%
1998-05-21	0	0.200	0.197	0.200	-	-	0	0	-	0.427	0.421	0.427	-	-	0	-	0.00%
1998-05-20	0	0.200	0.198	-	0.189	0.200	580,000	113,140	0.1951	0.427	0.423	-	0.404	0.427	271,470	0.4168	4.17%
1998-05-19	0	0.192	0.192	0.200	0.192	0.192	110,000	21,120	0.1920	0.410	0.410	0.427	0.410	0.410	51,486	0.4102	-2.04%
1998-05-18	0	0.196	-	-	-	-	0	0	-	0.419	-	-	-	-	0	-	0.00%
1998-05-15	0	0.196	-	0.200	0.196	0.196	100,000	19,600	0.1960	0.419	-	0.427	0.419	0.419	46,805	0.4188	-2.97%
1998-05-14	0	0.202	-	-	0.202	0.202	50,000	10,100	0.2020	0.432	-	-	0.432	0.432	23,403	0.4316	2.02%
1998-05-13	0	0.198	-	0.198	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
1998-05-12	0	0.198	-	0.200	0.198	0.198	80,000	15,840	0.1980	0.423	-	0.427	0.423	0.423	37,444	0.4230	-3.41%
1998-05-11	0	0.205	-	0.205	-	-	0	0	-	0.438	-	0.438	-	-	0	-	-2.38%
1998-05-08	0	0.210	0.200	0.214	0.200	0.210	550,000	114,400	0.2080	0.449	0.427	0.457	0.427	0.449	257,429	0.4444	5.00%
1998-05-07	0	0.200	0.196	0.220	0.200	0.200	280,000	56,000	0.2000	0.427	0.419	0.470	0.427	0.427	131,055	0.4273	-11.11%
1998-05-06	0	0.225	-	0.225	0.225	0.226	136,000	30,686	0.2256	0.481	-	0.481	0.481	0.483	63,655	0.4821	-4.26%
1998-05-05	0	0.235	-	0.235	0.240	0.240	100,000	24,000	0.2400	0.502	-	0.502	0.513	0.513	46,805	0.5128	-2.08%
1998-05-04	0	0.240	-	0.240	0.240	0.240	100,000	24,000	0.2400	0.513	-	0.513	0.513	0.513	46,805	0.5128	-4.00%
1998-05-01	0	0.250	-	0.250	0.240	0.250	280,000	68,640	0.2451	0.534	-	0.534	0.513	0.534	131,055	0.5238	4.17%
1998-04-30	0	0.240	-	0.240	-	-	0	0	-	0.513	-	0.513	-	-	0	-	-4.00%
1998-04-29	0	0.250	-	0.250	0.246	0.250	200,000	49,600	0.2480	0.534	-	0.534	0.526	0.534	93,610	0.5299	0.00%
1998-04-28	0	0.250	-	0.255	0.250	0.250	100,000	25,000	0.2500	0.534	-	0.545	0.534	0.534	46,805	0.5341	0.00%
1998-04-27	0	0.250	-	0.260	-	-	0	0	-	0.534	-	0.555	-	-	0	-	0.00%
1998-04-24	0	0.250	0.246	0.260	0.250	0.250	200,000	50,000	0.2500	0.534	0.526	0.555	0.534	0.534	93,610	0.5341	0.00%
1998-04-23	0	0.250	0.250	0.255	0.250	0.255	400,000	101,000	0.2525	0.534	0.534	0.545	0.534	0.545	187,221	0.5395	-3.85%
1998-04-22	0	0.260	0.255	0.260	0.260	0.260	202,000	52,780	0.2613	0.555	0.545	0.555	0.555	0.555	94,547	0.5582	1.96%
1998-04-21	0	0.255	0.250	0.255	0.255	0.255	200,000	51,000	0.2550	0.545	0.534	0.545	0.545	0.545	93,610	0.5448	2.00%
1998-04-20	0	0.250	0.250	0.255	0.250	0.250	350,000	87,500	0.2500	0.534	0.534	0.545	0.534	0.534	163,818	0.5341	-1.96%
1998-04-17	0	0.255	0.255	0.260	0.255	0.260	1,254,000	322,120	0.2569	0.545	0.545	0.555	0.545	0.555	586,937	0.5488	-3.77%
1998-04-16	0	0.265	0.260	0.265	0.260	0.265	180,000	47,400	0.2633	0.566	0.555	0.566	0.555	0.566	84,249	0.5626	0.00%
1998-04-15	0	0.265	0.260	0.265	0.260	0.265	252,000	66,030	0.2620	0.566	0.555	0.566	0.555	0.566	117,949	0.5598	1.92%
1998-04-14	0	0.260	0.255	0.260	0.255	0.260	650,000	168,250	0.2588	0.555	0.545	0.555	0.545	0.555	304,234	0.5530	-3.70%
1998-04-09	0	0.270	0.270	0.285	0.265	0.285	70,000	19,550	0.2793	0.577	0.577	0.609	0.566	0.609	32,764	0.5967	-3.57%
1998-04-08	0	0.280	0.265	0.280	0.275	0.280	2,164,000	597,920	0.2763	0.598	0.566	0.598	0.588	0.598	1,012,865	0.5903	1.82%
1998-04-07	0	0.275	0.260	0.280	0.270	0.275	300,000	82,000	0.2733	0.588	0.555	0.598	0.577	0.588	140,416	0.5840	3.77%
1998-04-03	0	0.265	0.265	0.270	0.265	0.280	400,000	109,200	0.2730	0.566	0.566	0.577	0.566	0.598	187,221	0.5833	-3.64%
1998-04-02	0	0.275	0.275	0.280	0.270	0.280	1,100,000	301,660	0.2742	0.588	0.588	0.598	0.577	0.598	514,857	0.5859	-3.51%
1998-04-01	0	0.285	0.285	0.290	0.285	0.300	1,716,000	507,050	0.2955	0.609	0.609	0.620	0.609	0.641	803,177	0.6313	-5.00%
1998-03-31	0	0.300	0.290	0.300	0.285	0.300	3,660,000	1,072,600	0.2931	0.641	0.620	0.641	0.609	0.641	1,713,071	0.6261	0.00%
1998-03-30	0	0.300	0.280	0.300	0.285	0.305	2,522,000	738,180	0.2927	0.641	0.598	0.641	0.609	0.652	1,180,427	0.6253	0.00%
1998-03-27	0	0.300	0.280	0.300	0.280	0.300	1,300,000	375,050	0.2885	0.641	0.598	0.641	0.598	0.641	608,468	0.6164	3.45%
1998-03-26	0	0.290	0.290	0.295	0.290	0.300	2,640,000	772,900	0.2928	0.620	0.620	0.630	0.620	0.641	1,235,657	0.6255	-6.45%
1998-03-25	0	0.310	0.300	0.310	0.290	0.320	4,350,000	1,327,550	0.3052	0.662	0.641	0.662	0.620	0.684	2,036,027	0.6520	6.90%
1998-03-24	0	0.290	0.280	0.295	0.280	0.295	3,690,000	1,046,700	0.2837	0.620	0.598	0.630	0.598	0.630	1,727,112	0.6060	3.57%
1998-03-23	0	0.280	0.265	0.285	0.270	0.285	1,290,000	354,050	0.2745	0.598	0.566	0.609	0.577	0.609	603,787	0.5864	-1.75%
1998-03-20	0	0.285	0.275	0.285	0.270	0.295	2,162,000	609,180	0.2818	0.609	0.588	0.609	0.577	0.630	1,011,929	0.6020	9.62%
1998-03-19	0	0.260	0.260	0.270	0.260	0.275	2,780,000	745,900	0.2683	0.555	0.555	0.577	0.555	0.588	1,301,185	0.5732	-5.45%
1998-03-18	0	0.275	0.265	0.275	0.280	0.280	50,000	14,000	0.2800	0.588	0.566	0.588	0.598	0.598	23,403	0.5982	-1.79%
1998-03-17	0	0.280	0.270	0.280	0.275	0.280	210,000	58,000	0.2762	0.598	0.577	0.598	0.588	0.598	98,291	0.5901	3.70%
1998-03-16	0	0.270	0.260	0.280	0.265	0.280	700,000	190,100	0.2716	0.577	0.555	0.598	0.566	0.598	327,636	0.5802	-3.57%
1998-03-13	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	0.598	0.577	0.598	0.598	0.598	46,805	0.5982	-1.75%
1998-03-12	0	0.285	-	0.290	0.285	0.285	50,000	14,250	0.2850	0.609	-	0.620	0.609	0.609	23,403	0.6089	-3.39%
1998-03-11	0	0.295	0.260	0.295	0.300	0.300	10,000	3,000	0.3000	0.630	0.555	0.630	0.641	0.641	4,681	0.6410	5.36%
1998-03-10	0	0.280	0.275	0.290	-	-	0	0	-	0.598	0.588	0.620	-	-	0	-	0.00%
1998-03-09	0	0.280	0.270	0.300	0.280	0.280	220,001	61,600	0.2800	0.598	0.577	0.641	0.598	0.598	102,972	0.5982	3.70%
1998-03-06	0	0.270	0.270	0.280	0.270	0.270	500,000	135,000	0.2700	0.577	0.577	0.598	0.577	0.577	234,026	0.5769	0.00%
1998-03-05	0	0.270	0.270	0.290	0.270	0.285	1,752,000	477,790	0.2727	0.577	0.577	0.620	0.577	0.609	820,027	0.5827	-5.26%
1998-03-04	0	0.285	0.280	0.290	0.280	0.290	720,000	205,600	0.2856	0.609	0.598	0.620	0.598	0.620	336,997	0.6101	-1.72%
1998-03-03	0	0.290	0.280	0.320	0.290	0.290	60,000	17,400	0.2900	0.620	0.598	0.684	0.620	0.620	28,083	0.6196	-1.69%
1998-03-02	0	0.295	0.295	0.300	0.295	0.330	3,350,000	1,036,700	0.3095	0.630	0.630	0.641	0.630	0.705	1,567,974	0.6612	-6.35%
1998-02-27	0	0.315	0.310	0.315	0.285	0.320	4,480,000	1,315,700	0.2937	0.673	0.662	0.673	0.609	0.684	2,096,873	0.6275	12.50%
1998-02-26	0	0.280	0.275	0.285	0.280	0.280	1,250,000	350,000	0.2800	0.598	0.588	0.609	0.598	0.598	585,065	0.5982	3.70%
1998-02-25	0	0.270	0.270	-	0.270	0.300	2,798,000	787,010	0.2813	0.577	0.577	-	0.577	0.641	1,309,610	0.6010	-5.26%
1998-02-24	0	0.285	0.275	0.285	0.280	0.285	2,700,000	769,000	0.2848	0.609	0.588	0.609	0.598	0.609	1,263,741	0.6085	-3.39%
1998-02-23	0	0.295	0.285	0.295	0.290	0.295	330,000	96,600	0.2927	0.630	0.609	0.630	0.620	0.630	154,457	0.6254	1.72%
1998-02-20	0	0.290	0.290	0.295	0.275	0.290	620,000	177,300	0.2860	0.620	0.620	0.630	0.588	0.620	290,192	0.6110	3.57%
1998-02-19	0	0.280	0.270	0.280	0.270	0.280	730,000	202,650	0.2776	0.598	0.577	0.598	0.577	0.598	341,678	0.5931	0.00%
1998-02-18	0	0.280	0.275	0.290	0.270	0.280	1,210,000	336,700	0.2783	0.598	0.588	0.620	0.577	0.598	566,343	0.5945	0.00%
1998-02-17	0	0.280	0.280	0.285	0.270	0.295	1,260,000	356,600	0.2830	0.598	0.598	0.609	0.577	0.630	589,746	0.6047	1.82%
1998-02-16	0	0.275	0.270	0.275	0.270	0.280	460,000	127,800	0.2778	0.588	0.577	0.588	0.577	0.598	215,304	0.5936	-1.79%
1998-02-13	0	0.280	0.280	0.290	0.270	0.300	1,970,000	544,680	0.2765	0.598	0.598	0.620	0.577	0.641	922,063	0.5907	0.00%
1998-02-12	0	0.280	0.275	0.300	0.280	0.290	1,158,000	325,940	0.2815	0.598	0.588	0.641	0.598	0.620	542,004	0.6014	-1.75%
1998-02-11	0	0.285	0.280	0.295	0.280	0.325	3,894,000	1,214,630	0.3119	0.609	0.598	0.630	0.598	0.694	1,822,595	0.6664	-5.00%
1998-02-10	0	0.300	0.300	0.310	0.280	0.320	3,120,000	930,750	0.2983	0.641	0.641	0.662	0.598	0.684	1,460,322	0.6374	-3.23%
1998-02-09	0	0.310	0.290	0.310	0.300	0.420	12,422,000	4,193,450	0.3376	0.662	0.620	0.662	0.641	0.897	5,814,143	0.7212	-18.42%
1998-02-06	0	0.380	0.355	0.400	0.260	0.380	14,058,000	4,697,810	0.3342	0.812	0.758	0.855	0.555	0.812	6,579,876	0.7140	46.15%
1998-02-05	0	0.260	0.255	0.270	0.196	0.260	3,070,000	711,290	0.2317	0.555	0.545	0.577	0.419	0.555	1,436,920	0.4950	27.45%
1998-02-04	0	0.204	0.195	-	0.170	0.204	2,780,000	499,700	0.1797	0.436	0.417	-	0.363	0.436	1,301,185	0.3840	23.64%
1998-02-03	0	0.165	0.163	0.170	0.165	0.175	5,556,000	940,510	0.1693	0.353	0.348	0.363	0.353	0.374	2,600,497	0.3617	0.61%
1998-02-02	0	0.164	0.150	0.168	0.150	0.176	3,720,000	590,400	0.1587	0.350	0.320	0.359	0.320	0.376	1,741,154	0.3391	12.33%
1998-01-27	0	0.146	0.145	-	-	-	0	0	-	0.312	0.310	-	-	-	0	-	0.00%
1998-01-26	0	0.146	0.146	0.150	0.146	0.150	1,090,000	161,740	0.1484	0.312	0.312	0.320	0.312	0.320	510,177	0.3170	-2.67%
1998-01-23	0	0.150	0.146	0.154	0.142	0.160	3,490,000	528,440	0.1514	0.320	0.312	0.329	0.303	0.342	1,633,502	0.3235	-5.66%
1998-01-22	0	0.159	0.155	0.160	0.146	0.159	566,000	85,940	0.1518	0.340	0.331	0.342	0.312	0.340	264,917	0.3244	2.58%
1998-01-21	0	0.155	0.155	0.183	0.113	0.192	5,400,000	792,860	0.1468	0.331	0.331	0.391	0.241	0.410	2,527,481	0.3137	-20.92%
1998-01-20	0	0.196	-	0.196	0.200	0.204	880,000	178,200	0.2025	0.419	-	0.419	0.427	0.436	411,886	0.4326	-2.00%
1998-01-19	0	0.200	-	0.210	0.200	0.220	2,550,000	518,720	0.2034	0.427	-	0.449	0.427	0.470	1,193,533	0.4346	0.00%
1998-01-16	0	0.200	-	0.200	0.200	0.230	1,150,000	254,150	0.2210	0.427	-	0.427	0.427	0.491	538,260	0.4722	-13.04%
1998-01-15	0	0.230	0.220	0.230	0.202	0.260	2,656,000	595,652	0.2243	0.491	0.470	0.491	0.432	0.555	1,243,146	0.4791	-8.00%
1998-01-14	0	0.250	0.240	0.250	0.240	0.270	1,100,000	284,200	0.2584	0.534	0.513	0.534	0.513	0.577	514,857	0.5520	4.17%
1998-01-13	0	0.240	0.240	0.260	0.235	0.300	1,730,000	437,500	0.2529	0.513	0.513	0.555	0.502	0.641	809,730	0.5403	-14.29%
1998-01-12	0	0.280	0.245	0.280	0.245	0.300	240,000	62,050	0.2585	0.598	0.523	0.598	0.523	0.641	112,332	0.5524	-12.50%
1998-01-09	0	0.320	0.270	0.320	0.280	0.320	1,418,000	417,740	0.2946	0.684	0.577	0.684	0.598	0.684	663,698	0.6294	0.00%
1998-01-08	0	0.320	0.320	-	0.280	0.300	620,000	179,300	0.2892	0.684	0.684	-	0.598	0.641	290,192	0.6179	-1.54%
1998-01-07	0	0.325	0.300	0.325	0.330	0.335	910,000	300,550	0.3303	0.694	0.641	0.694	0.705	0.716	425,927	0.7056	-8.45%
1998-01-06	0	0.355	-	0.360	0.340	0.360	4,102,000	1,445,760	0.3525	0.758	-	0.769	0.726	0.769	1,919,950	0.7530	-1.39%
1998-01-05	0	0.360	0.360	0.380	0.360	0.375	670,000	247,850	0.3699	0.769	0.769	0.812	0.769	0.801	313,595	0.7904	-10.00%
1998-01-02	0	0.400	0.380	0.400	-	-	0	0	-	0.855	0.812	0.855	-	-	0	-	0.00%
1997-12-31	0	0.400	0.390	0.400	0.400	0.400	100,000	40,000	0.4000	0.855	0.833	0.855	0.855	0.855	46,805	0.8546	0.00%
1997-12-30	0	0.400	0.375	0.400	0.375	0.405	650,000	254,000	0.3908	0.855	0.801	0.855	0.801	0.865	304,234	0.8349	-2.44%
1997-12-29	0	0.410	-	0.410	0.410	0.410	200,000	82,000	0.4100	0.876	-	0.876	0.876	0.876	93,610	0.8760	-1.20%
1997-12-24	0	0.415	0.415	0.420	0.415	0.415	260,000	107,900	0.4150	0.887	0.887	0.897	0.887	0.887	121,694	0.8867	-1.19%
1997-12-23	0	0.420	0.420	0.430	0.420	0.420	190,000	79,800	0.4200	0.897	0.897	0.919	0.897	0.897	88,930	0.8973	0.00%
1997-12-22	0	0.420	0.410	0.430	0.420	0.460	250,000	110,000	0.4400	0.897	0.876	0.919	0.897	0.983	117,013	0.9401	-4.55%
1997-12-19	0	0.440	0.420	0.460	0.430	0.440	220,000	96,600	0.4391	0.940	0.897	0.983	0.919	0.940	102,971	0.9381	-6.38%
1997-12-18	0	0.470	0.460	0.480	0.435	0.470	910,000	424,150	0.4661	1.004	0.983	1.026	0.929	1.004	425,927	0.9958	5.62%
1997-12-17	0	0.445	0.440	0.460	0.440	0.465	1,041,000	462,330	0.4441	0.951	0.940	0.983	0.940	0.993	487,242	0.9489	-3.26%
1997-12-16	0	0.460	-	0.470	0.460	0.470	270,000	126,200	0.4674	0.983	-	1.004	0.983	1.004	126,374	0.9986	-8.00%
1997-12-15	0	0.500	-	0.500	-	-	0	0	-	1.068	-	1.068	-	-	0	-	0.00%
1997-12-12	0	0.500	0.480	0.500	-	-	0	0	-	1.068	1.026	1.068	-	-	0	-	0.00%
1997-12-11	0	0.500	0.470	0.520	0.460	0.500	950,000	455,200	0.4792	1.068	1.004	1.111	0.983	1.068	444,649	1.0237	0.00%
1997-12-10	0	0.500	0.490	0.500	0.490	0.500	1,380,000	685,600	0.4968	1.068	1.047	1.068	1.047	1.068	645,912	1.0614	0.00%
1997-12-09	0	0.500	0.500	0.510	0.500	0.530	780,000	393,000	0.5038	1.068	1.068	1.090	1.068	1.132	365,081	1.0765	0.00%
1997-12-08	0	0.500	0.500	0.520	0.500	0.530	1,950,000	1,011,400	0.5187	1.068	1.068	1.111	1.068	1.132	912,702	1.1081	-1.96%
1997-12-05	0	0.510	0.500	0.510	0.500	0.520	2,310,000	1,164,400	0.5041	1.090	1.068	1.090	1.068	1.111	1,081,200	1.0770	2.00%
1997-12-04	0	0.500	0.500	0.510	0.500	0.520	550,000	279,000	0.5073	1.068	1.068	1.090	1.068	1.111	257,429	1.0838	0.00%
1997-12-03	0	0.500	0.500	0.520	0.495	0.510	860,000	432,150	0.5025	1.068	1.068	1.111	1.058	1.090	402,525	1.0736	0.00%
1997-12-02	0	0.500	0.500	0.510	0.495	0.510	1,010,000	506,000	0.5010	1.068	1.068	1.090	1.058	1.090	472,733	1.0704	1.01%
1997-12-01	0	0.495	0.490	0.495	0.495	0.550	2,836,000	1,458,320	0.5142	1.058	1.047	1.058	1.058	1.175	1,327,396	1.0986	-6.60%
1997-11-28	0	0.530	0.520	0.540	0.500	0.540	3,608,000	1,833,360	0.5081	1.132	1.111	1.154	1.068	1.154	1,688,732	1.0856	1.92%
1997-11-27	0	0.520	0.510	0.530	0.485	0.520	1,890,000	955,050	0.5053	1.111	1.090	1.132	1.036	1.111	884,618	1.0796	1.96%
1997-11-26	0	0.510	0.500	0.520	0.510	0.530	1,900,000	992,600	0.5224	1.090	1.068	1.111	1.090	1.132	889,299	1.1162	-3.77%
1997-11-25	0	0.530	0.530	0.550	0.530	0.550	1,970,000	1,064,100	0.5402	1.132	1.132	1.175	1.132	1.175	922,063	1.1540	-5.36%
1997-11-24	0	0.560	0.560	0.570	0.550	0.570	3,660,000	2,063,140	0.5637	1.196	1.196	1.218	1.175	1.218	1,713,071	1.2044	-1.75%
1997-11-21	0	0.570	0.560	0.570	0.550	0.610	5,860,000	3,347,640	0.5713	1.218	1.196	1.218	1.175	1.303	2,742,785	1.2205	-1.72%
1997-11-20	0	0.580	0.570	0.580	0.570	0.600	9,254,000	5,405,420	0.5841	1.239	1.218	1.239	1.218	1.282	4,331,354	1.2480	-1.69%
1997-11-19	0	0.590	0.590	0.600	0.530	0.610	12,158,000	6,993,040	0.5752	1.261	1.261	1.282	1.132	1.303	5,690,577	1.2289	3.51%
1997-11-18	0	0.570	0.560	0.570	0.540	0.610	15,072,000	8,719,440	0.5785	1.218	1.196	1.218	1.154	1.303	7,054,481	1.2360	5.56%
1997-11-17	0	0.540	0.530	0.540	0.500	0.540	8,280,000	4,365,700	0.5273	1.154	1.132	1.154	1.068	1.154	3,875,471	1.1265	10.20%
1997-11-14	0	0.490	0.490	0.495	0.485	0.530	8,350,000	4,213,050	0.5046	1.047	1.047	1.058	1.036	1.132	3,908,235	1.0780	-3.92%
1997-11-13	0	0.510	0.500	0.510	0.450	0.540	9,010,000	4,447,850	0.4937	1.090	1.068	1.090	0.961	1.154	4,217,149	1.0547	6.25%
1997-11-12	0	0.480	0.445	0.480	0.440	0.500	7,406,000	3,443,290	0.4649	1.026	0.951	1.026	0.940	1.068	3,466,394	0.9933	-4.00%
1997-11-11	0	0.500	0.480	0.500	0.480	0.550	27,339,000	13,817,880	0.5054	1.068	1.026	1.068	1.026	1.175	12,796,076	1.0799	-7.41%
1997-11-10	0	0.540	0.510	0.540	0.510	0.600	9,264,000	5,205,860	0.5619	1.154	1.090	1.154	1.090	1.282	4,336,034	1.2006	-10.00%
1997-11-07	0	0.600	0.600	0.610	0.560	0.670	13,050,000	7,638,300	0.5853	1.282	1.282	1.303	1.196	1.431	6,108,080	1.2505	-6.25%
1997-11-06	0	0.640	0.630	0.660	0.620	0.700	20,645,000	13,361,990	0.6472	1.367	1.346	1.410	1.325	1.496	9,662,935	1.3828	-5.88%
1997-11-05	0	0.680	0.670	0.680	0.610	0.680	43,492,615	28,699,497	0.6599	1.453	1.431	1.453	1.303	1.453	20,356,809	1.4098	6.25%
1997-11-04	0	0.640	0.630	0.660	0.600	0.690	64,910,000	41,252,280	0.6355	1.367	1.346	1.410	1.282	1.474	30,381,260	1.3578	16.36%
1997-11-03	0	0.550	0.550	0.560	0.420	0.570	26,000,000	13,757,900	0.5292	1.175	1.175	1.196	0.897	1.218	12,169,354	1.1305	37.50%
1997-10-31	0	0.400	0.390	0.420	0.400	0.410	360,000	145,500	0.4042	0.855	0.833	0.897	0.855	0.876	168,499	0.8635	0.00%
1997-10-30	0	0.400	0.390	0.410	0.380	0.410	2,380,000	947,150	0.3980	0.855	0.833	0.876	0.812	0.876	1,113,964	0.8503	-4.76%
1997-10-29	0	0.420	0.405	0.420	0.390	0.450	8,878,000	3,756,340	0.4231	0.897	0.865	0.897	0.833	0.961	4,155,366	0.9040	5.00%
1997-10-28	0	0.400	0.350	0.400	0.300	0.400	6,734,000	2,327,770	0.3457	0.855	0.748	0.855	0.641	0.855	3,151,863	0.7385	3.90%
1997-10-27	0	0.385	0.380	0.385	0.350	0.395	3,594,000	1,363,730	0.3794	0.823	0.812	0.823	0.748	0.844	1,682,179	0.8107	2.67%
1997-10-24	0	0.375	0.365	0.375	0.300	0.375	4,606,000	1,599,630	0.3473	0.801	0.780	0.801	0.641	0.801	2,155,848	0.7420	5.63%
1997-10-23	0	0.355	0.355	0.360	0.320	0.415	850,000	313,800	0.3692	0.758	0.758	0.769	0.684	0.887	397,844	0.7888	-14.46%
1997-10-22	0	0.415	0.415	0.440	0.400	0.440	3,772,000	1,590,640	0.4217	0.887	0.887	0.940	0.855	0.940	1,765,492	0.9010	-1.19%
1997-10-21	0	0.420	0.410	0.440	0.420	0.465	3,580,000	1,574,100	0.4397	0.897	0.876	0.940	0.897	0.993	1,675,626	0.9394	-9.68%
1997-10-20	0	0.465	0.465	0.475	0.430	0.475	2,826,000	1,314,470	0.4651	0.993	0.993	1.015	0.919	1.015	1,322,715	0.9938	-2.11%
1997-10-17	0	0.475	0.435	0.475	0.420	0.475	1,780,000	774,750	0.4353	1.015	0.929	1.015	0.897	1.015	833,133	0.9299	7.95%
1997-10-16	0	0.440	0.430	0.440	0.420	0.440	1,110,000	479,500	0.4320	0.940	0.919	0.940	0.897	0.940	519,538	0.9229	2.33%
1997-10-15	0	0.430	0.420	0.440	0.400	0.470	2,520,000	1,098,600	0.4360	0.919	0.897	0.940	0.855	1.004	1,179,491	0.9314	-10.42%
1997-10-14	0	0.480	0.470	0.500	0.480	0.510	3,612,000	1,803,720	0.4994	1.026	1.004	1.068	1.026	1.090	1,690,604	1.0669	-3.03%
1997-10-13	0	0.495	0.490	0.495	0.470	0.510	2,920,000	1,439,950	0.4931	1.058	1.047	1.058	1.004	1.090	1,366,712	1.0536	-4.81%
1997-10-09	0	0.520	0.510	0.520	0.490	0.540	3,360,000	1,710,300	0.5090	1.111	1.090	1.111	1.047	1.154	1,572,655	1.0875	-5.45%
1997-10-08	0	0.550	0.550	0.570	0.540	0.560	6,386,000	3,544,160	0.5550	1.175	1.175	1.218	1.154	1.196	2,988,981	1.1857	1.85%
1997-10-07	0	0.540	0.540	0.560	0.530	0.560	2,478,000	1,363,680	0.5503	1.154	1.154	1.196	1.132	1.196	1,159,833	1.1758	0.00%
1997-10-06	0	0.540	0.540	0.550	0.530	0.580	3,376,000	1,876,620	0.5559	1.154	1.154	1.175	1.132	1.239	1,580,144	1.1876	-1.82%
1997-10-03	0	0.550	0.550	0.560	0.540	0.560	3,622,000	2,011,840	0.5555	1.175	1.175	1.196	1.154	1.196	1,695,285	1.1867	0.00%
1997-09-30	0	0.550	0.550	0.560	0.510	0.560	6,408,000	3,429,680	0.5352	1.175	1.175	1.196	1.090	1.196	2,999,278	1.1435	5.77%
1997-09-29	0	0.520	0.500	0.520	0.485	0.520	2,200,000	1,125,200	0.5115	1.111	1.068	1.111	1.036	1.111	1,029,715	1.0927	6.12%
1997-09-26	0	0.490	0.480	0.490	0.470	0.490	1,656,000	798,300	0.4821	1.047	1.026	1.047	1.004	1.047	775,094	1.0299	0.00%
1997-09-25	0	0.490	0.480	0.490	0.470	0.490	912,000	433,340	0.4752	1.047	1.026	1.047	1.004	1.047	426,863	1.0152	7.69%
1997-09-24	0	0.455	0.455	0.470	0.450	0.500	2,208,000	1,040,540	0.4713	0.972	0.972	1.004	0.961	1.068	1,033,459	1.0069	-3.19%
1997-09-23	0	0.470	0.470	0.490	0.470	0.500	5,222,000	2,536,390	0.4857	1.004	1.004	1.047	1.004	1.068	2,444,168	1.0377	-2.08%
1997-09-22	0	0.480	0.480	0.500	0.480	0.540	3,308,000	1,682,580	0.5086	1.026	1.026	1.068	1.026	1.154	1,548,316	1.0867	-11.11%
1997-09-19	0	0.540	0.530	0.550	0.540	0.570	1,476,000	823,800	0.5581	1.154	1.132	1.175	1.154	1.218	690,845	1.1925	-3.57%
1997-09-18	0	0.560	0.560	0.580	0.560	0.600	2,124,000	1,207,760	0.5686	1.196	1.196	1.239	1.196	1.282	994,143	1.2149	-5.08%
1997-09-16	0	0.590	0.580	0.600	0.570	0.620	7,080,000	4,179,320	0.5903	1.261	1.239	1.282	1.218	1.325	3,313,809	1.2612	1.72%
1997-09-15	0	0.580	0.580	0.590	0.570	0.640	11,716,000	7,002,780	0.5977	1.239	1.239	1.261	1.218	1.367	5,483,698	1.2770	9.43%
1997-09-12	0	0.530	0.540	0.550	0.500	0.550	8,710,000	4,639,500	0.5327	1.132	1.154	1.175	1.068	1.175	4,076,734	1.1380	7.07%
1997-09-11	0	0.495	0.490	0.495	0.480	0.500	1,240,000	608,000	0.4903	1.058	1.047	1.058	1.026	1.068	580,385	1.0476	-2.94%
1997-09-10	0	0.510	0.510	0.520	0.500	0.530	3,310,000	1,700,360	0.5137	1.090	1.090	1.111	1.068	1.132	1,549,252	1.0975	0.00%
1997-09-09	0	0.510	0.500	0.510	0.480	0.510	3,184,000	1,576,340	0.4951	1.090	1.068	1.090	1.026	1.090	1,490,278	1.0577	6.25%
1997-09-08	0	0.480	0.475	0.480	0.470	0.490	1,572,000	755,170	0.4804	1.026	1.015	1.026	1.004	1.047	735,778	1.0264	3.23%
1997-09-05	0	0.465	0.465	0.480	0.465	0.500	2,198,000	1,050,740	0.4780	0.993	0.993	1.026	0.993	1.068	1,028,778	1.0213	-5.10%
1997-09-04	0	0.490	0.490	0.500	0.480	0.520	3,242,000	1,623,070	0.5006	1.047	1.047	1.068	1.026	1.111	1,517,425	1.0696	-3.92%
1997-09-03	0	0.510	0.510	0.520	0.490	0.520	4,012,000	2,025,100	0.5048	1.090	1.090	1.111	1.047	1.111	1,877,825	1.0784	13.33%
1997-09-02	0	0.450	0.450	0.500	0.420	0.560	3,455,000	1,646,860	0.4767	0.961	0.961	1.068	0.897	1.196	1,617,120	1.0184	-18.18%
1997-09-01	0	0.550	0.540	0.550	0.540	0.600	3,910,000	2,281,800	0.5836	1.175	1.154	1.175	1.154	1.282	1,830,084	1.2468	-5.17%
1997-08-29	0	0.580	0.580	0.590	0.560	0.590	4,096,000	2,376,940	0.5803	1.239	1.239	1.261	1.196	1.261	1,917,141	1.2398	-1.69%
1997-08-28	0	0.590	0.590	0.600	0.580	0.630	9,010,000	5,454,960	0.6054	1.261	1.261	1.282	1.239	1.346	4,217,149	1.2935	-1.67%
1997-08-27	0	0.600	0.590	0.610	0.600	0.640	9,617,473	5,896,230	0.6131	1.282	1.261	1.303	1.282	1.367	4,501,478	1.3098	-3.23%
1997-08-26	0	0.620	0.620	0.630	0.560	0.630	13,454,000	8,020,780	0.5962	1.325	1.325	1.346	1.196	1.346	6,297,173	1.2737	6.90%
1997-08-25	0	0.580	0.580	0.590	0.550	0.590	6,502,000	3,715,400	0.5714	1.239	1.239	1.261	1.175	1.261	3,043,275	1.2209	1.75%
1997-08-22	0	0.570	0.570	0.580	0.560	0.600	4,454,000	2,546,800	0.5718	1.218	1.218	1.239	1.196	1.282	2,084,704	1.2217	-1.72%
1997-08-21	0	0.580	0.570	0.580	0.570	0.640	6,602,000	3,961,560	0.6001	1.239	1.218	1.239	1.218	1.367	3,090,080	1.2820	-4.92%
1997-08-20	0	0.610	0.610	0.620	0.570	0.630	8,780,000	5,330,700	0.6071	1.303	1.303	1.325	1.218	1.346	4,109,497	1.2972	7.02%
1997-08-19	0	0.570	0.560	0.570	0.550	0.600	10,848,000	6,131,120	0.5652	1.218	1.196	1.218	1.175	1.282	5,077,429	1.2075	-10.94%
1997-08-15	0	0.640	0.640	0.660	0.630	0.690	10,130,000	6,636,080	0.6551	1.367	1.367	1.410	1.346	1.474	4,741,368	1.3996	-5.88%
1997-08-14	0	0.680	0.680	0.690	0.650	0.700	12,894,000	8,698,540	0.6746	1.453	1.453	1.474	1.389	1.496	6,035,063	1.4413	3.03%
1997-08-13	0	0.660	0.650	0.660	0.650	0.680	5,060,000	3,324,320	0.6570	1.410	1.389	1.410	1.389	1.453	2,368,344	1.4036	-1.49%
1997-08-12	0	0.670	0.670	0.680	0.660	0.690	12,448,000	8,380,360	0.6732	1.431	1.431	1.453	1.410	1.474	5,826,312	1.4384	0.00%
1997-08-11	0	0.670	0.660	0.670	0.650	0.670	6,549,000	4,367,460	0.6669	1.431	1.410	1.431	1.389	1.431	3,065,273	1.4248	-1.47%
1997-08-08	0	0.680	0.670	0.680	0.670	0.700	13,057,354	8,944,972	0.6851	1.453	1.431	1.453	1.431	1.496	6,111,522	1.4636	0.00%
1997-08-07	0	0.680	0.680	0.690	0.650	0.730	27,428,000	19,099,240	0.6963	1.453	1.453	1.474	1.389	1.560	12,837,732	1.4877	4.62%
1997-08-06	0	0.650	0.650	0.660	0.640	0.670	11,698,000	7,664,000	0.6552	1.389	1.389	1.410	1.367	1.431	5,475,273	1.3997	-2.99%
1997-08-05	0	0.670	0.660	0.670	0.650	0.670	10,900,000	7,222,540	0.6626	1.431	1.410	1.431	1.389	1.431	5,101,768	1.4157	3.08%
1997-08-04	0	0.650	0.650	0.660	0.640	0.680	12,228,000	8,117,360	0.6638	1.389	1.389	1.410	1.367	1.453	5,723,341	1.4183	-1.52%
1997-08-01	0	0.660	0.650	0.670	0.640	0.700	12,610,000	8,429,440	0.6685	1.410	1.389	1.431	1.367	1.496	5,902,137	1.4282	3.13%
1997-07-31	0	0.640	0.640	0.650	0.630	0.660	8,768,000	5,644,260	0.6437	1.367	1.367	1.389	1.346	1.410	4,103,881	1.3753	0.00%
1997-07-30	0	0.640	0.640	0.650	0.630	0.700	17,358,000	11,534,380	0.6645	1.367	1.367	1.389	1.346	1.496	8,124,448	1.4197	-7.25%
1997-07-29	0	0.690	0.690	0.700	0.670	0.720	22,360,000	15,491,980	0.6928	1.474	1.474	1.496	1.431	1.538	10,465,644	1.4803	0.00%
1997-07-28	0	0.690	0.680	0.690	0.650	0.740	53,022,000	37,605,720	0.7092	1.474	1.453	1.474	1.389	1.581	24,817,057	1.5153	6.15%
1997-07-25	0	0.650	0.640	0.650	0.590	0.670	30,188,000	19,211,200	0.6364	1.389	1.367	1.389	1.261	1.431	14,129,556	1.3596	8.33%
1997-07-24	0	0.600	0.590	0.600	0.590	0.650	23,364,000	14,228,200	0.6090	1.282	1.261	1.282	1.261	1.389	10,935,569	1.3011	-4.76%
1997-07-23	0	0.630	0.620	0.630	0.560	0.650	55,036,000	34,416,680	0.6253	1.346	1.325	1.346	1.196	1.389	25,759,714	1.3361	12.50%
1997-07-22	0	0.560	0.550	0.560	0.540	0.570	3,356,000	1,855,600	0.5529	1.196	1.175	1.196	1.154	1.218	1,570,783	1.1813	0.00%
1997-07-21	0	0.560	0.550	0.560	0.550	0.570	5,224,000	2,926,080	0.5601	1.196	1.175	1.196	1.175	1.218	2,445,104	1.1967	1.82%
1997-07-18	0	0.550	0.550	0.560	0.550	0.570	9,512,000	5,313,760	0.5586	1.175	1.175	1.196	1.175	1.218	4,452,111	1.1935	1.85%
1997-07-17	0	0.540	0.530	0.540	0.530	0.580	8,262,000	4,510,660	0.5460	1.154	1.132	1.154	1.132	1.239	3,867,046	1.1664	-5.26%
1997-07-16	0	0.570	0.560	0.570	0.550	0.600	11,490,000	6,606,660	0.5750	1.218	1.196	1.218	1.175	1.282	5,377,918	1.2285	-1.72%
1997-07-15	0	0.580	0.580	0.590	0.550	0.620	53,256,000	31,733,260	0.5959	1.239	1.239	1.261	1.175	1.325	24,926,581	1.2731	3.57%
1997-07-14	0	0.560	0.560	0.570	0.500	0.570	15,280,000	8,141,300	0.5328	1.196	1.196	1.218	1.068	1.218	7,151,836	1.1384	9.80%
1997-07-11	0	0.510	0.510	0.530	0.490	0.510	7,452,000	3,708,220	0.4976	1.090	1.090	1.132	1.047	1.090	3,487,924	1.0632	4.08%
1997-07-10	0	0.490	0.490	0.495	0.475	0.500	4,804,000	2,372,590	0.4939	1.047	1.047	1.058	1.015	1.068	2,248,522	1.0552	-2.00%
1997-07-09	0	0.500	0.495	0.500	0.490	0.510	6,194,000	3,089,400	0.4988	1.068	1.058	1.068	1.047	1.090	2,899,115	1.0656	2.04%
1997-07-08	0	0.490	0.490	0.495	0.475	0.510	4,174,000	2,056,620	0.4927	1.047	1.047	1.058	1.015	1.090	1,953,649	1.0527	3.16%
1997-07-07	0	0.475	0.475	0.480	0.430	0.495	5,772,000	2,701,490	0.4680	1.015	1.015	1.026	0.919	1.058	2,701,597	1.0000	5.56%
1997-07-04	0	0.450	0.450	0.460	0.440	0.470	3,822,000	1,734,910	0.4539	0.961	0.961	0.983	0.940	1.004	1,788,895	0.9698	-5.26%
1997-07-03	0	0.475	0.470	0.480	0.465	0.500	3,118,000	1,508,570	0.4838	1.015	1.004	1.026	0.993	1.068	1,459,386	1.0337	-1.04%
1997-06-27	0	0.480	0.480	0.490	0.480	0.510	5,574,000	2,737,420	0.4911	1.026	1.026	1.047	1.026	1.090	2,608,922	1.0493	-4.00%
1997-06-26	0	0.500	0.495	0.500	0.495	0.520	3,770,000	1,892,250	0.5019	1.068	1.058	1.068	1.058	1.111	1,764,556	1.0724	-1.96%
1997-06-25	0	0.510	0.500	0.510	0.500	0.530	8,208,000	4,168,540	0.5079	1.090	1.068	1.090	1.068	1.132	3,841,771	1.0851	-1.92%
1997-06-24	0	0.520	0.510	0.520	0.510	0.540	6,628,000	3,416,580	0.5155	1.111	1.090	1.111	1.090	1.154	3,102,249	1.1013	-1.89%
1997-06-23	0	0.530	0.520	0.530	0.520	0.560	11,078,000	5,914,060	0.5339	1.132	1.111	1.132	1.111	1.196	5,185,081	1.1406	-1.85%
1997-06-20	0	0.540	0.540	0.550	0.530	0.570	14,952,000	8,188,380	0.5476	1.154	1.154	1.175	1.132	1.218	6,998,315	1.1701	0.00%
1997-06-19	0	0.540	0.540	0.550	0.520	0.590	26,974,000	14,960,700	0.5546	1.154	1.154	1.175	1.111	1.261	12,625,237	1.1850	1.89%
1997-06-18	0	0.530	0.530	0.540	0.480	0.570	36,722,000	19,964,880	0.5437	1.132	1.132	1.154	1.026	1.218	17,187,808	1.1616	6.00%
1997-06-17	0	0.500	0.495	0.510	0.490	0.580	50,252,000	26,312,300	0.5236	1.068	1.058	1.090	1.047	1.239	23,520,553	1.1187	-12.28%
1997-06-16	0	0.570	0.560	0.570	0.530	0.690	37,874,000	22,540,900	0.5952	1.218	1.196	1.218	1.132	1.474	17,727,004	1.2716	-9.52%
1997-06-13	0	0.630	0.620	0.630	0.610	0.750	24,208,000	16,134,520	0.6665	1.346	1.325	1.346	1.303	1.602	11,330,605	1.4240	-11.27%
1997-06-12	0	0.710	0.700	0.710	0.690	0.860	42,646,000	33,998,700	0.7972	1.517	1.496	1.517	1.474	1.837	19,960,549	1.7033	-16.47%
1997-06-11	0	0.850	0.840	0.860	0.840	0.940	40,804,000	36,152,520	0.8860	1.816	1.795	1.837	1.795	2.008	19,098,397	1.8930	-7.61%
1997-06-10	0	0.920	0.910	0.920	0.880	1.010	68,437,000	65,004,720	0.9498	1.966	1.944	1.966	1.880	2.158	32,032,080	2.0294	-1.08%
1997-06-06	0	0.930	0.920	0.930	0.860	0.960	89,496,183	82,369,689	0.9204	1.987	1.966	1.987	1.837	2.051	41,888,874	1.9664	9.41%
1997-06-05	0	0.850	0.850	0.860	0.840	0.880	8,768,000	7,603,300	0.8672	1.816	1.816	1.837	1.795	1.880	4,103,881	1.8527	0.00%
1997-06-04	0	0.850	0.840	0.850	0.840	0.870	7,728,000	6,524,720	0.8443	1.816	1.795	1.816	1.795	1.859	3,617,106	1.8039	0.00%
1997-06-03	0	0.850	0.840	0.850	0.830	0.890	12,032,000	10,351,160	0.8603	1.816	1.795	1.816	1.773	1.901	5,631,603	1.8380	-2.30%
1997-06-02	0	0.870	0.870	0.880	0.870	0.930	12,234,000	10,912,260	0.8920	1.859	1.859	1.880	1.859	1.987	5,726,149	1.9057	-2.25%
1997-05-30	0	0.890	0.880	0.890	0.870	0.950	44,010,000	40,172,900	0.9128	1.901	1.880	1.901	1.859	2.030	20,598,972	1.9502	2.30%
1997-05-29	0	0.870	0.860	0.870	0.850	0.870	9,180,020	7,917,516	0.8625	1.859	1.837	1.859	1.816	1.859	4,296,727	1.8427	1.16%
1997-05-28	0	0.860	0.850	0.860	0.840	0.870	14,854,020	12,667,216	0.8528	1.837	1.816	1.837	1.795	1.859	6,952,455	1.8220	3.61%
1997-05-27	0	0.830	0.830	0.840	0.830	0.870	5,882,000	4,974,320	0.8457	1.773	1.773	1.795	1.773	1.859	2,753,082	1.8068	-2.35%
1997-05-26	0	0.850	0.840	0.860	0.840	0.880	12,872,000	11,048,120	0.8583	1.816	1.795	1.837	1.795	1.880	6,024,766	1.8338	-1.16%
1997-05-23	0	0.860	0.850	0.870	0.840	0.870	8,123,247	6,942,475	0.8546	1.837	1.816	1.859	1.795	1.859	3,802,103	1.8260	0.00%
1997-05-22	0	0.860	0.860	0.870	0.830	0.870	7,515,118	6,391,032	0.8504	1.837	1.837	1.859	1.773	1.859	3,517,467	1.8169	2.38%
1997-05-21	0	0.840	0.830	0.840	0.830	0.870	4,618,236	3,901,006	0.8447	1.795	1.773	1.795	1.773	1.859	2,161,575	1.8047	0.00%
1997-05-20	0	0.840	0.840	0.860	0.830	0.910	15,428,000	13,273,460	0.8603	1.795	1.795	1.837	1.773	1.944	7,221,107	1.8381	2.44%
1997-05-19	0	0.820	0.820	0.830	0.820	0.840	6,409,000	5,306,650	0.8280	1.752	1.752	1.773	1.752	1.795	2,999,746	1.7690	-1.20%
1997-05-16	0	0.830	0.820	0.840	0.810	0.840	6,164,000	5,094,960	0.8266	1.773	1.752	1.795	1.731	1.795	2,885,073	1.7660	2.47%
1997-05-15	0	0.810	0.810	0.820	0.800	0.880	8,154,000	6,841,440	0.8390	1.731	1.731	1.752	1.709	1.880	3,816,497	1.7926	-4.71%
1997-05-14	0	0.850	0.850	0.870	0.840	0.880	9,153,000	7,897,980	0.8629	1.816	1.816	1.859	1.795	1.880	4,284,081	1.8436	0.00%
1997-05-13	0	0.850	0.850	0.860	0.840	0.880	11,212,000	9,651,920	0.8609	1.816	1.816	1.837	1.795	1.880	5,247,800	1.8392	2.41%
1997-05-12	0	0.830	0.830	0.840	0.830	0.880	10,258,000	8,718,840	0.8500	1.773	1.773	1.795	1.773	1.880	4,801,278	1.8159	-1.19%
1997-05-09	0	0.840	0.830	0.840	0.830	0.890	15,678,000	13,486,120	0.8602	1.795	1.773	1.795	1.773	1.901	7,338,120	1.8378	2.44%
1997-05-08	0	0.820	0.820	0.830	0.800	0.830	4,988,000	4,022,930	0.8065	1.752	1.752	1.773	1.709	1.773	2,334,644	1.7231	1.23%
1997-05-07	0	0.810	0.810	0.820	0.810	0.830	1,800,000	1,476,750	0.8204	1.731	1.731	1.752	1.731	1.773	842,494	1.7528	-1.22%
1997-05-06	0	0.820	0.810	0.820	0.800	0.840	3,708,000	3,030,300	0.8172	1.752	1.731	1.752	1.709	1.795	1,735,537	1.7460	-2.38%
1997-05-05	0	0.840	0.840	0.850	0.830	0.870	6,324,000	5,365,660	0.8485	1.795	1.795	1.816	1.773	1.859	2,959,961	1.8127	-2.33%
1997-05-02	0	0.860	0.850	0.860	0.850	0.880	6,268,000	5,385,440	0.8592	1.837	1.816	1.837	1.816	1.880	2,933,750	1.8357	0.00%
1997-05-01	0	0.860	0.860	0.870	0.850	0.870	7,928,000	6,823,920	0.8607	1.837	1.837	1.859	1.816	1.859	3,710,717	1.8390	1.18%
1997-04-30	0	0.850	0.840	0.850	0.830	0.900	20,849,000	17,914,730	0.8593	1.816	1.795	1.816	1.773	1.923	9,758,418	1.8358	2.41%
1997-04-29	0	0.830	0.820	0.830	0.820	0.840	6,238,000	5,193,400	0.8325	1.773	1.752	1.773	1.752	1.795	2,919,709	1.7787	0.00%
1997-04-28	0	0.830	0.830	0.840	0.820	0.870	15,955,000	13,537,180	0.8485	1.773	1.773	1.795	1.752	1.859	7,467,771	1.8127	-1.19%
1997-04-25	0	0.840	0.840	0.850	0.830	0.860	9,131,024	7,697,489	0.8430	1.795	1.795	1.816	1.773	1.837	4,273,795	1.8011	0.00%
1997-04-24	0	0.840	0.840	0.850	0.810	0.870	11,737,000	9,848,060	0.8391	1.795	1.795	1.816	1.731	1.859	5,493,527	1.7927	-1.18%
1997-04-23	0	0.850	0.850	0.860	0.830	0.890	33,054,000	28,358,490	0.8579	1.816	1.816	1.837	1.773	1.901	15,470,993	1.8330	0.00%
1997-04-22	0	0.850	0.840	0.850	0.840	0.900	22,036,000	19,069,040	0.8654	1.816	1.795	1.816	1.795	1.923	10,313,996	1.8489	-2.30%
1997-04-21	0	0.870	0.860	0.870	0.830	0.930	48,518,000	42,960,260	0.8854	1.859	1.837	1.859	1.773	1.987	22,708,951	1.8918	3.57%
1997-04-18	0	0.840	0.830	0.850	0.800	0.860	27,537,000	22,948,680	0.8334	1.795	1.773	1.816	1.709	1.837	12,888,750	1.7805	1.20%
1997-04-17	0	0.830	0.830	0.840	0.750	0.870	84,350,732	69,265,615	0.8212	1.773	1.773	1.795	1.602	1.859	39,480,535	1.7544	12.16%
1997-04-16	0	0.740	0.730	0.740	0.730	0.840	25,020,118	19,444,044	0.7771	1.581	1.560	1.581	1.560	1.795	11,710,718	1.6604	-6.33%
1997-04-15	0	0.790	0.790	0.800	0.770	0.910	72,257,122	59,517,755	0.8237	1.688	1.688	1.709	1.645	1.944	33,820,096	1.7598	-1.25%
1997-04-14	0	0.800	0.780	0.810	0.670	0.910	144,441,710	117,543,870	0.8138	1.709	1.666	1.731	1.431	1.944	67,606,242	1.7387	17.65%
1997-04-11	0	0.680	0.680	0.700	0.540	0.690	48,988,000	30,103,310	0.6145	1.453	1.453	1.496	1.154	1.474	22,928,935	1.3129	23.64%
1997-04-10	0	0.550	0.550	0.560	0.530	0.560	9,723,000	5,263,470	0.5413	1.175	1.175	1.196	1.132	1.196	4,550,870	1.1566	0.00%
1997-04-09	0	0.550	0.550	0.560	0.500	0.630	106,086,080	59,790,627	0.5636	1.175	1.175	1.196	1.068	1.346	49,653,810	1.2041	3.77%
1997-04-08	0	0.530	0.530	0.540	0.460	0.570	75,188,168	39,884,410	0.5305	1.132	1.132	1.154	0.983	1.218	35,191,978	1.1333	15.22%
1997-04-07	0	0.460	0.455	0.465	0.425	0.465	27,434,608	12,283,132	0.4477	0.983	0.972	0.993	0.908	0.993	12,840,825	0.9566	3.37%
1997-04-04	0	0.445	0.445	0.450	0.400	0.450	25,762,511	10,977,171	0.4261	0.951	0.951	0.961	0.855	0.961	12,058,197	0.9103	5.95%
1997-04-03	0	0.420	0.405	0.420	0.375	0.420	35,307,098	14,532,919	0.4116	0.897	0.865	0.897	0.801	0.897	16,525,561	0.8794	15.07%
1997-04-02	0	0.365	0.365	0.370	0.360	0.375	2,094,958	768,116	0.3666	0.780	0.780	0.791	0.769	0.801	980,549	0.7834	-2.67%
1997-04-01	0	0.375	0.375	0.380	0.375	0.380	1,455,000	547,840	0.3765	0.801	0.801	0.812	0.801	0.812	681,016	0.8044	-1.32%
1997-03-27	0	0.380	0.380	0.385	0.375	0.380	2,992,000	1,133,210	0.3787	0.812	0.812	0.823	0.801	0.812	1,400,412	0.8092	-1.30%
1997-03-26	0	0.385	0.385	0.390	0.380	0.390	4,897,000	1,879,960	0.3839	0.823	0.823	0.833	0.812	0.833	2,292,051	0.8202	1.32%
1997-03-25	0	0.380	0.380	0.385	0.380	0.385	5,390,000	2,061,220	0.3824	0.812	0.812	0.823	0.812	0.823	2,522,801	0.8170	-1.30%
1997-03-24	0	0.385	0.380	0.385	0.365	0.385	4,823,709	1,845,201	0.3825	0.823	0.812	0.823	0.780	0.823	2,257,747	0.8173	1.32%
1997-03-21	0	0.380	0.375	0.385	0.365	0.400	34,030,179	13,193,099	0.3877	0.812	0.801	0.823	0.780	0.855	15,927,896	0.8283	4.11%
1997-03-20	0	0.365	0.360	0.365	0.355	0.385	24,763,992	8,988,348	0.3630	0.780	0.769	0.780	0.758	0.823	11,590,838	0.7755	2.82%
1997-03-19	0	0.355	0.355	0.360	0.345	0.365	7,792,656	2,764,617	0.3548	0.758	0.758	0.769	0.737	0.780	3,647,369	0.7580	0.00%
1997-03-18	0	0.355	0.355	0.360	0.355	0.370	4,415,117	1,593,307	0.3609	0.758	0.758	0.769	0.758	0.791	2,066,505	0.7710	-1.39%
1997-03-17	0	0.360	0.360	0.370	0.360	0.375	10,440,960	3,819,996	0.3659	0.769	0.769	0.791	0.769	0.801	4,886,913	0.7817	0.00%
1997-03-14	0	0.360	0.360	0.365	0.350	0.370	9,854,000	3,562,290	0.3615	0.769	0.769	0.780	0.748	0.791	4,612,185	0.7724	-2.70%
1997-03-13	0	0.370	0.365	0.370	0.360	0.395	13,542,000	5,126,000	0.3785	0.791	0.780	0.791	0.769	0.844	6,338,361	0.8087	2.78%
1997-03-12	0	0.360	0.355	0.365	0.350	0.380	5,090,000	1,842,550	0.3620	0.769	0.758	0.780	0.748	0.812	2,382,385	0.7734	-4.00%
1997-03-11	0	0.375	0.370	0.375	0.375	0.405	8,160,000	3,141,130	0.3849	0.801	0.791	0.801	0.801	0.865	3,819,305	0.8224	-6.25%
1997-03-10	0	0.400	0.390	0.395	0.385	0.440	27,270,000	11,397,350	0.4179	0.855	0.833	0.844	0.823	0.940	12,763,780	0.8929	-6.98%
1997-03-07	0	0.430	0.425	0.435	0.430	0.465	84,776,000	37,894,960	0.4470	0.919	0.908	0.929	0.919	0.993	39,679,583	0.9550	0.00%
1997-03-06	0	0.430	0.425	0.430	0.375	0.430	26,434,000	10,827,980	0.4096	0.919	0.908	0.919	0.801	0.919	12,372,489	0.8752	13.16%
1997-03-05	0	0.380	0.375	0.380	0.375	0.390	2,722,000	1,032,730	0.3794	0.812	0.801	0.812	0.801	0.833	1,274,038	0.8106	0.00%
1997-03-04	0	0.380	0.380	0.385	0.380	0.385	6,158,000	2,356,160	0.3826	0.812	0.812	0.823	0.812	0.823	2,882,265	0.8175	-1.30%
1997-03-03	0	0.385	0.380	0.390	0.370	0.390	14,856,000	5,587,890	0.3761	0.823	0.812	0.833	0.791	0.833	6,953,382	0.8036	5.48%
1997-02-28	0	0.365	0.365	0.370	0.360	0.380	2,690,000	995,700	0.3701	0.780	0.780	0.791	0.769	0.812	1,259,060	0.7908	-3.95%
1997-02-27	0	0.380	0.380	0.385	0.370	0.385	9,106,000	3,483,170	0.3825	0.812	0.812	0.823	0.791	0.823	4,262,082	0.8172	5.56%
1997-02-26	0	0.360	0.360	0.370	0.360	0.380	4,520,000	1,676,200	0.3708	0.769	0.769	0.791	0.769	0.812	2,115,595	0.7923	-4.00%
1997-02-25	0	0.375	0.375	0.380	0.350	0.375	7,688,000	2,817,110	0.3664	0.801	0.801	0.812	0.748	0.801	3,598,384	0.7829	8.70%
1997-02-24	0	0.345	0.340	0.360	0.345	0.355	5,812,000	2,034,300	0.3500	0.737	0.726	0.769	0.737	0.758	2,720,319	0.7478	-9.21%
1997-02-21	0	0.380	0.375	0.380	0.370	0.380	6,220,000	2,354,990	0.3786	0.812	0.801	0.812	0.791	0.812	2,911,284	0.8089	2.70%
1997-02-20	0	0.370	0.370	0.375	0.365	0.385	9,958,000	3,751,840	0.3768	0.791	0.791	0.801	0.780	0.823	4,660,863	0.8050	-2.63%
1997-02-19	0	0.380	0.375	0.380	0.375	0.385	9,188,000	3,494,530	0.3803	0.812	0.801	0.812	0.801	0.823	4,300,462	0.8126	2.70%
1997-02-18	0	0.370	0.370	0.375	0.350	0.370	7,798,000	2,765,350	0.3546	0.791	0.791	0.801	0.748	0.791	3,649,870	0.7577	4.23%
1997-02-17	0	0.355	0.355	0.360	0.355	0.370	4,646,000	1,663,480	0.3580	0.758	0.758	0.769	0.758	0.791	2,174,570	0.7650	-4.05%
1997-02-14	0	0.370	0.370	0.375	0.360	0.385	11,278,000	4,224,760	0.3746	0.791	0.791	0.801	0.769	0.823	5,278,691	0.8003	2.78%
1997-02-13	0	0.360	0.360	0.365	0.360	0.370	7,180,000	2,603,050	0.3625	0.769	0.769	0.780	0.769	0.791	3,360,614	0.7746	0.00%
1997-02-12	0	0.360	0.360	0.365	0.350	0.370	13,670,000	4,989,100	0.3650	0.769	0.769	0.780	0.748	0.791	6,398,272	0.7798	2.86%
1997-02-11	0	0.350	0.340	0.355	0.310	0.350	1,784,000	574,220	0.3219	0.748	0.726	0.758	0.662	0.748	835,005	0.6877	12.90%
1997-02-10	0	0.325	0.325	0.330	0.325	0.335	3,114,000	1,024,681	0.3291	0.662	0.662	0.673	0.662	0.683	1,528,039	0.6706	0.00%
1997-02-05	0	0.325	0.315	0.325	0.315	0.325	732,000	234,080	0.3198	0.662	0.642	0.662	0.642	0.662	359,192	0.6517	1.56%
1997-02-04	0	0.320	0.320	0.330	0.310	0.325	2,502,000	804,870	0.3217	0.652	0.652	0.673	0.632	0.662	1,227,731	0.6556	0.00%
1997-02-03	0	0.320	0.315	0.325	0.310	0.325	1,200,000	381,490	0.3179	0.652	0.642	0.662	0.632	0.662	588,840	0.6479	1.59%
1997-01-31	0	0.315	0.315	0.320	0.300	0.330	2,568,000	819,280	0.3190	0.642	0.642	0.652	0.611	0.673	1,260,117	0.6502	1.61%
1997-01-30	0	0.310	0.310	0.320	0.310	0.310	750,000	232,500	0.3100	0.632	0.632	0.652	0.632	0.632	368,025	0.6318	-3.12%
1997-01-29	0	0.320	0.310	0.320	0.310	0.320	1,728,000	538,120	0.3114	0.652	0.632	0.652	0.632	0.652	847,929	0.6346	3.23%
1997-01-28	0	0.310	0.310	0.315	0.305	0.315	3,754,000	1,162,070	0.3096	0.632	0.632	0.642	0.622	0.642	1,842,087	0.6308	0.00%
1997-01-27	0	0.310	0.305	0.310	0.300	0.310	4,428,000	1,348,940	0.3046	0.632	0.622	0.632	0.611	0.632	2,172,819	0.6208	0.00%
1997-01-24	0	0.310	0.310	0.315	0.300	0.315	3,474,000	1,064,800	0.3065	0.632	0.632	0.642	0.611	0.642	1,704,691	0.6246	0.00%
1997-01-23	0	0.310	0.310	0.315	0.300	0.355	5,350,000	1,679,680	0.3140	0.632	0.632	0.642	0.611	0.723	2,625,244	0.6398	-12.68%
1997-01-22	0	0.355	0.355	0.360	0.355	0.360	1,408,000	503,630	0.3577	0.723	0.723	0.734	0.723	0.734	690,905	0.7289	1.43%
1997-01-21	0	0.350	0.350	0.355	0.330	0.350	2,040,000	696,410	0.3414	0.713	0.713	0.723	0.673	0.713	1,001,028	0.6957	2.94%
1997-01-20	0	0.340	0.340	0.345	0.340	0.345	1,574,000	536,060	0.3406	0.693	0.693	0.703	0.693	0.703	772,361	0.6941	0.00%
1997-01-17	0	0.340	0.340	0.350	0.340	0.355	1,228,000	426,120	0.3470	0.693	0.693	0.713	0.693	0.723	602,579	0.7072	-2.86%
1997-01-16	0	0.350	0.345	0.350	0.350	0.370	780,000	278,000	0.3564	0.713	0.703	0.713	0.713	0.754	382,746	0.7263	-2.78%
1997-01-15	0	0.360	0.360	0.365	0.340	0.360	836,000	298,050	0.3565	0.734	0.734	0.744	0.693	0.734	410,225	0.7266	0.00%
1997-01-14	0	0.360	0.355	0.360	0.360	0.375	816,000	295,960	0.3627	0.734	0.723	0.734	0.734	0.764	400,411	0.7391	-1.37%
1997-01-13	0	0.365	0.360	0.365	0.360	0.370	720,000	263,050	0.3653	0.744	0.734	0.744	0.734	0.754	353,304	0.7445	0.00%
1997-01-10	0	0.365	0.360	0.380	0.360	0.365	270,000	98,200	0.3637	0.744	0.734	0.774	0.734	0.744	132,489	0.7412	-1.35%
1997-01-09	0	0.370	0.370	0.375	0.370	0.380	1,760,000	657,750	0.3737	0.754	0.754	0.764	0.754	0.774	863,632	0.7616	-1.33%
1997-01-08	0	0.375	0.370	0.375	0.360	0.390	2,512,000	939,880	0.3742	0.764	0.754	0.764	0.734	0.795	1,232,638	0.7625	2.74%
1997-01-07	0	0.365	0.360	0.365	0.360	0.365	348,000	126,870	0.3646	0.744	0.734	0.744	0.734	0.744	170,764	0.7430	0.00%
1997-01-06	0	0.365	0.365	0.370	0.360	0.375	844,000	310,560	0.3680	0.744	0.744	0.754	0.734	0.764	414,151	0.7499	0.00%
1997-01-03	0	0.365	0.360	0.370	0.340	0.370	2,156,000	778,370	0.3610	0.744	0.734	0.754	0.693	0.754	1,057,949	0.7357	7.35%
1997-01-02	0	0.340	0.335	0.345	0.325	0.340	1,110,000	368,170	0.3317	0.693	0.683	0.703	0.662	0.693	544,677	0.6759	3.03%
1996-12-31	0	0.330	0.330	0.335	0.330	0.340	280,000	93,450	0.3338	0.673	0.673	0.683	0.673	0.693	137,396	0.6802	-2.94%
1996-12-30	0	0.340	0.335	0.345	0.330	0.350	1,260,000	428,150	0.3398	0.693	0.683	0.703	0.673	0.713	618,282	0.6925	-2.86%
1996-12-27	0	0.350	0.340	0.350	0.335	0.370	1,030,000	357,990	0.3476	0.713	0.693	0.713	0.683	0.754	505,421	0.7083	-5.41%
1996-12-24	0	0.370	0.370	0.380	0.370	0.370	160,000	59,200	0.3700	0.754	0.754	0.774	0.754	0.754	78,512	0.7540	-2.63%
1996-12-23	0	0.380	0.375	0.380	0.375	0.380	426,000	161,000	0.3779	0.774	0.764	0.774	0.764	0.774	209,038	0.7702	0.00%
1996-12-20	0	0.380	0.375	0.380	0.375	0.385	704,000	267,270	0.3796	0.774	0.764	0.774	0.764	0.785	345,453	0.7737	2.70%
1996-12-19	0	0.370	0.365	0.380	0.370	0.370	500,000	185,000	0.3700	0.754	0.744	0.774	0.754	0.754	245,350	0.7540	-2.63%
1996-12-18	0	0.380	0.380	0.390	0.380	0.395	256,000	99,270	0.3878	0.774	0.774	0.795	0.774	0.805	125,619	0.7902	0.00%
1996-12-17	0	0.380	0.380	0.395	0.380	0.395	316,000	122,420	0.3874	0.774	0.774	0.805	0.774	0.805	155,061	0.7895	-1.30%
1996-12-16	0	0.385	0.385	0.390	0.385	0.395	600,000	233,750	0.3896	0.785	0.785	0.795	0.785	0.805	294,420	0.7939	-1.28%
1996-12-13	0	0.390	0.385	0.395	0.385	0.395	950,000	370,570	0.3901	0.795	0.785	0.805	0.785	0.805	466,165	0.7949	0.00%
1996-12-12	0	0.390	0.380	0.390	0.380	0.395	2,240,000	869,650	0.3882	0.795	0.774	0.795	0.774	0.805	1,099,167	0.7912	4.00%
1996-12-11	0	0.375	0.375	0.385	0.375	0.380	1,336,000	503,250	0.3767	0.764	0.764	0.785	0.764	0.774	655,575	0.7676	0.00%
1996-12-10	0	0.375	0.375	0.380	0.375	0.385	1,010,000	383,300	0.3795	0.764	0.764	0.774	0.764	0.785	495,607	0.7734	-1.32%
1996-12-09	0	0.380	0.370	0.380	0.370	0.380	744,000	281,480	0.3783	0.774	0.754	0.774	0.754	0.774	365,081	0.7710	5.56%
1996-12-06	0	0.360	0.360	0.365	0.350	0.370	890,000	323,550	0.3635	0.734	0.734	0.744	0.713	0.754	436,723	0.7409	-5.26%
1996-12-05	0	0.380	0.375	0.385	0.375	0.380	880,000	333,850	0.3794	0.774	0.764	0.785	0.764	0.774	431,816	0.7731	0.00%
1996-12-04	0	0.380	0.380	0.385	0.380	0.385	488,000	186,690	0.3826	0.774	0.774	0.785	0.774	0.785	239,461	0.7796	-1.30%
1996-12-03	0	0.385	0.385	0.395	0.385	0.400	2,628,000	1,029,170	0.3916	0.785	0.785	0.805	0.785	0.815	1,289,559	0.7981	-1.28%
1996-12-02	0	0.390	0.385	0.390	0.370	0.390	4,042,000	1,547,970	0.3830	0.795	0.785	0.795	0.754	0.795	1,983,408	0.7805	5.41%
1996-11-29	0	0.370	0.365	0.370	0.370	0.375	1,340,000	497,200	0.3710	0.754	0.744	0.754	0.754	0.764	657,538	0.7562	-1.33%
1996-11-28	0	0.375	0.370	0.375	0.370	0.375	640,000	239,900	0.3748	0.764	0.754	0.764	0.754	0.764	314,048	0.7639	-1.32%
1996-11-27	0	0.380	0.370	0.380	0.370	0.380	620,000	231,900	0.3740	0.774	0.754	0.774	0.754	0.774	304,234	0.7622	0.00%
1996-11-26	0	0.380	0.375	0.380	0.375	0.385	650,000	246,800	0.3797	0.774	0.764	0.774	0.764	0.785	318,955	0.7738	0.00%
1996-11-25	0	0.380	0.380	0.385	0.380	0.390	1,270,000	486,150	0.3828	0.774	0.774	0.785	0.774	0.795	623,189	0.7801	-1.30%
1996-11-22	0	0.385	0.380	0.385	0.380	0.390	1,236,000	474,330	0.3838	0.785	0.774	0.785	0.774	0.795	606,505	0.7821	-1.28%
1996-11-21	0	0.390	0.385	0.390	0.385	0.390	1,260,000	489,100	0.3882	0.795	0.785	0.795	0.785	0.795	618,282	0.7911	0.00%
1996-11-20	0	0.390	0.390	0.395	0.385	0.400	1,930,000	760,000	0.3938	0.795	0.795	0.805	0.785	0.815	947,051	0.8025	0.00%
1996-11-19	0	0.390	0.390	0.395	0.385	0.410	4,810,000	1,936,800	0.4027	0.795	0.795	0.805	0.785	0.836	2,360,266	0.8206	2.63%
1996-11-18	0	0.380	0.380	0.385	0.375	0.385	1,706,000	647,810	0.3797	0.774	0.774	0.785	0.764	0.785	837,134	0.7738	2.70%
1996-11-15	0	0.370	0.370	0.380	0.370	0.385	1,264,000	478,680	0.3787	0.754	0.754	0.774	0.754	0.785	620,244	0.7718	-2.63%
1996-11-14	0	0.380	0.380	0.385	0.370	0.385	920,000	347,900	0.3782	0.774	0.774	0.785	0.754	0.785	451,444	0.7706	1.33%
1996-11-13	0	0.375	0.375	0.380	0.375	0.380	280,000	105,250	0.3759	0.764	0.764	0.774	0.764	0.774	137,396	0.7660	1.35%
1996-11-12	0	0.370	0.370	0.380	0.360	0.380	2,552,000	939,550	0.3682	0.754	0.754	0.774	0.734	0.774	1,252,266	0.7503	0.00%
1996-11-11	0	0.370	0.365	0.375	0.370	0.380	1,008,000	375,710	0.3727	0.754	0.744	0.764	0.754	0.774	494,625	0.7596	-3.90%
1996-11-08	0	0.385	0.375	0.385	0.370	0.410	1,640,000	626,520	0.3820	0.785	0.764	0.785	0.754	0.836	804,748	0.7785	-3.75%
1996-11-07	0	0.400	0.395	0.400	0.385	0.415	4,520,000	1,811,240	0.4007	0.815	0.805	0.815	0.785	0.846	2,217,963	0.8166	-1.23%
1996-11-06	0	0.405	0.405	0.410	0.380	0.410	6,680,000	2,655,430	0.3975	0.825	0.825	0.836	0.774	0.836	3,277,874	0.8101	8.00%
1996-11-05	0	0.375	0.375	0.380	0.365	0.380	3,722,000	1,407,700	0.3782	0.764	0.764	0.774	0.744	0.774	1,826,384	0.7708	2.74%
1996-11-04	0	0.365	0.365	0.370	0.365	0.380	2,124,000	791,980	0.3729	0.744	0.744	0.754	0.744	0.774	1,042,246	0.7599	-2.67%
1996-11-01	0	0.375	0.375	0.380	0.370	0.380	1,372,000	518,250	0.3777	0.764	0.764	0.774	0.754	0.774	673,240	0.7698	1.35%
1996-10-31	0	0.370	0.370	0.375	0.370	0.390	4,102,000	1,550,620	0.3780	0.754	0.754	0.764	0.754	0.795	2,012,850	0.7704	-2.63%
1996-10-30	0	0.380	0.375	0.380	0.360	0.390	3,462,000	1,312,940	0.3792	0.774	0.764	0.774	0.734	0.795	1,698,803	0.7729	2.70%
1996-10-29	0	0.370	0.365	0.370	0.365	0.375	2,364,000	874,470	0.3699	0.754	0.744	0.754	0.744	0.764	1,160,014	0.7538	2.78%
1996-10-28	0	0.360	0.355	0.360	0.350	0.390	6,590,000	2,419,430	0.3671	0.734	0.723	0.734	0.713	0.795	3,233,711	0.7482	-8.86%
1996-10-25	0	0.395	0.395	0.400	0.390	0.415	4,474,000	1,800,240	0.4024	0.805	0.805	0.815	0.795	0.846	2,195,391	0.8200	-7.06%
1996-10-24	0	0.425	0.420	0.425	0.415	0.425	1,120,000	470,730	0.4203	0.866	0.856	0.866	0.846	0.866	549,584	0.8565	1.19%
1996-10-23	0	0.420	0.420	0.425	0.420	0.435	1,180,000	505,550	0.4284	0.856	0.856	0.866	0.856	0.886	579,026	0.8731	-3.45%
1996-10-22	0	0.435	0.435	0.440	0.435	0.445	2,334,000	1,026,290	0.4397	0.886	0.886	0.897	0.886	0.907	1,145,293	0.8961	-1.14%
1996-10-18	0	0.440	0.435	0.440	0.415	0.445	5,738,000	2,457,170	0.4282	0.897	0.886	0.897	0.846	0.907	2,815,635	0.8727	3.53%
1996-10-17	0	0.425	0.420	0.425	0.425	0.460	7,534,000	3,357,580	0.4457	0.866	0.856	0.866	0.866	0.937	3,696,932	0.9082	-7.61%
1996-10-16	0	0.460	0.450	0.460	0.450	0.475	18,756,000	8,680,090	0.4628	0.937	0.917	0.937	0.917	0.968	9,203,565	0.9431	1.10%
1996-10-15	0	0.455	0.450	0.455	0.450	0.470	10,280,000	4,689,210	0.4561	0.927	0.917	0.927	0.917	0.958	5,044,393	0.9296	-1.09%
1996-10-14	0	0.460	0.455	0.460	0.445	0.485	24,626,000	11,503,120	0.4671	0.937	0.927	0.937	0.907	0.988	12,083,972	0.9519	-3.16%
1996-10-11	0	0.475	0.470	0.480	0.470	0.500	40,010,000	19,453,880	0.4862	0.968	0.958	0.978	0.958	1.019	19,632,897	0.9909	-3.06%
1996-10-10	0	0.490	0.485	0.490	0.475	0.560	137,812,000	68,785,220	0.4991	0.999	0.988	0.999	0.968	1.141	67,624,315	1.0172	-1.01%
1996-10-09	0	0.495	0.490	0.510	0.495	0.530	2,900,000	1,463,350	0.5046	1.009	0.999	1.039	1.009	1.080	1,423,029	1.0283	1.02%
1996-10-08	0	0.490	0.490	0.495	0.490	0.495	1,030,000	506,700	0.4919	0.999	0.999	1.009	0.999	1.009	505,421	1.0025	-1.01%
1996-10-07	0	0.495	0.495	0.500	0.495	0.500	470,000	233,150	0.4961	1.009	1.009	1.019	1.009	1.019	230,629	1.0109	-1.00%
1996-10-04	0	0.500	0.490	0.510	0.495	0.500	1,220,000	609,200	0.4993	1.019	0.999	1.039	1.009	1.019	598,654	1.0176	0.00%
1996-10-03	0	0.500	0.500	0.510	0.500	0.510	640,000	323,600	0.5056	1.019	1.019	1.039	1.019	1.039	314,048	1.0304	-1.96%
1996-10-02	0	0.510	0.500	0.510	0.500	0.510	452,000	226,720	0.5016	1.039	1.019	1.039	1.019	1.039	221,796	1.0222	0.00%
1996-10-01	0	0.510	0.500	0.520	0.500	0.510	712,000	361,800	0.5081	1.039	1.019	1.060	1.019	1.039	349,378	1.0356	2.00%
1996-09-30	0	0.500	0.495	0.500	0.500	0.500	792,000	396,000	0.5000	1.019	1.009	1.019	1.019	1.019	388,634	1.0190	0.00%
1996-09-27	0	0.500	0.500	0.510	0.500	0.520	724,000	370,580	0.5119	1.019	1.019	1.039	1.019	1.060	355,267	1.0431	-1.96%
1996-09-26	0	0.510	0.500	0.510	0.500	0.510	760,000	380,100	0.5001	1.039	1.019	1.039	1.019	1.039	372,932	1.0192	3.03%
1996-09-25	0	0.495	0.495	0.500	0.495	0.500	1,136,000	566,570	0.4987	1.009	1.009	1.019	1.009	1.019	557,435	1.0164	0.00%
1996-09-24	0	0.495	0.495	0.500	0.490	0.500	370,000	183,150	0.4950	1.009	1.009	1.019	0.999	1.019	181,559	1.0088	-1.00%
1996-09-23	0	0.500	0.495	0.500	0.490	0.500	440,000	217,500	0.4943	1.019	1.009	1.019	0.999	1.019	215,908	1.0074	0.00%
1996-09-20	0	0.500	0.500	0.510	0.500	0.500	870,000	435,000	0.5000	1.019	1.019	1.039	1.019	1.019	426,909	1.0190	-1.96%
1996-09-19	0	0.510	0.500	0.520	0.510	0.510	180,000	91,800	0.5100	1.039	1.019	1.060	1.039	1.039	88,326	1.0393	-1.92%
1996-09-18	0	0.520	0.500	0.520	0.500	0.520	482,000	248,500	0.5156	1.060	1.019	1.060	1.019	1.060	236,517	1.0507	0.00%
1996-09-17	0	0.520	0.510	0.520	0.510	0.520	170,000	87,400	0.5141	1.060	1.039	1.060	1.039	1.060	83,419	1.0477	0.00%
1996-09-16	0	0.520	0.520	0.530	0.520	0.530	920,000	483,120	0.5251	1.060	1.060	1.080	1.060	1.080	451,444	1.0702	0.00%
1996-09-13	0	0.520	0.520	0.530	0.520	0.540	1,250,000	666,440	0.5332	1.060	1.060	1.080	1.060	1.100	613,375	1.0865	-3.70%
1996-09-12	0	0.540	0.520	0.540	0.500	0.540	5,154,000	2,702,260	0.5243	1.100	1.060	1.100	1.019	1.100	2,529,067	1.0685	8.00%
1996-09-11	0	0.500	0.495	0.500	0.490	0.500	1,208,000	600,600	0.4972	1.019	1.009	1.019	0.999	1.019	592,765	1.0132	1.01%
1996-09-10	0	0.495	0.495	0.500	0.490	0.500	364,000	180,410	0.4956	1.009	1.009	1.019	0.999	1.019	178,615	1.0101	-1.00%
1996-09-09	0	0.500	0.495	0.500	0.495	0.500	102,000	50,500	0.4951	1.019	1.009	1.019	1.009	1.019	50,051	1.0090	1.01%
1996-09-06	0	0.495	0.490	0.500	0.490	0.500	330,000	163,460	0.4953	1.009	0.999	1.019	0.999	1.019	161,931	1.0094	-1.00%
1996-09-05	0	0.500	0.500	0.510	0.500	0.500	560,000	280,000	0.5000	1.019	1.019	1.039	1.019	1.019	274,792	1.0190	0.00%
1996-09-04	0	0.500	0.490	0.500	0.490	0.500	460,000	229,000	0.4978	1.019	0.999	1.019	0.999	1.019	225,722	1.0145	0.00%
1996-09-03	0	0.500	0.485	0.500	0.500	0.500	122,000	61,000	0.5000	1.019	0.988	1.019	1.019	1.019	59,865	1.0190	0.00%
1996-09-02	0	0.500	0.495	0.510	0.500	0.500	394,000	197,000	0.5000	1.019	1.009	1.039	1.019	1.019	193,336	1.0190	0.00%
1996-08-30	0	0.500	0.490	0.510	0.500	0.500	136,000	68,000	0.5000	1.019	0.999	1.039	1.019	1.019	66,735	1.0190	0.00%
1996-08-29	0	0.500	0.500	0.510	0.500	0.510	480,000	241,100	0.5023	1.019	1.019	1.039	1.019	1.039	235,536	1.0236	0.00%
1996-08-28	0	0.500	0.500	0.510	0.500	0.510	180,000	91,500	0.5083	1.019	1.019	1.039	1.019	1.039	88,326	1.0359	-1.96%
1996-08-27	0	0.510	0.500	0.510	0.510	0.510	200,000	102,000	0.5100	1.039	1.019	1.039	1.039	1.039	98,140	1.0393	0.00%
1996-08-23	0	0.510	0.510	0.520	0.510	0.520	392,000	201,920	0.5151	1.039	1.039	1.060	1.039	1.060	192,354	1.0497	0.00%
1996-08-22	0	0.510	0.495	0.510	0.510	0.520	430,000	220,200	0.5121	1.039	1.009	1.039	1.039	1.060	211,001	1.0436	-1.92%
1996-08-21	0	0.540	0.530	0.550	0.510	0.550	2,380,000	1,261,580	0.5301	1.060	1.040	1.079	1.001	1.079	1,212,783	1.0402	3.85%
1996-08-20	0	0.520	0.510	0.520	0.510	0.520	838,000	429,880	0.5130	1.020	1.001	1.020	1.001	1.020	427,022	1.0067	1.96%
1996-08-19	0	0.510	0.500	0.520	0.510	0.520	520,000	267,700	0.5148	1.001	0.981	1.020	1.001	1.020	264,978	1.0103	-1.92%
1996-08-16	0	0.520	0.520	0.530	0.520	0.530	202,000	105,260	0.5211	1.020	1.020	1.040	1.020	1.040	102,934	1.0226	-1.89%
1996-08-15	0	0.530	0.530	0.540	0.530	0.530	240,000	127,200	0.5300	1.040	1.040	1.060	1.040	1.040	122,297	1.0401	-1.85%
1996-08-14	0	0.540	0.520	0.540	0.520	0.540	266,000	141,860	0.5333	1.060	1.020	1.060	1.020	1.060	135,546	1.0466	0.00%
1996-08-13	0	0.540	0.530	0.540	0.530	0.540	330,000	178,020	0.5395	1.060	1.040	1.060	1.040	1.060	168,159	1.0586	0.00%
1996-08-12	0	0.540	0.540	0.550	0.540	0.550	484,000	261,960	0.5412	1.060	1.060	1.079	1.060	1.079	246,633	1.0621	-1.82%
1996-08-09	0	0.550	0.540	0.550	0.540	0.550	650,000	356,560	0.5486	1.079	1.060	1.079	1.060	1.079	331,222	1.0765	1.85%
1996-08-08	0	0.540	0.540	0.550	0.540	0.550	610,000	330,200	0.5413	1.060	1.060	1.079	1.060	1.079	310,839	1.0623	0.00%
1996-08-07	0	0.540	0.540	0.550	0.540	0.550	770,000	417,380	0.5421	1.060	1.060	1.079	1.060	1.079	392,371	1.0637	-1.82%
1996-08-06	0	0.550	0.540	0.560	0.550	0.560	1,340,000	740,600	0.5527	1.079	1.060	1.099	1.079	1.099	682,828	1.0846	-1.79%
1996-08-05	0	0.560	0.550	0.570	0.550	0.580	1,874,000	1,055,540	0.5633	1.099	1.079	1.119	1.079	1.138	954,939	1.1053	-3.45%
1996-08-02	0	0.580	0.570	0.580	0.560	0.580	1,942,000	1,116,860	0.5751	1.138	1.119	1.138	1.099	1.138	989,590	1.1286	3.57%
1996-08-01	0	0.560	0.560	0.570	0.550	0.560	2,434,000	1,360,540	0.5590	1.099	1.099	1.119	1.079	1.099	1,240,300	1.0969	1.82%
1996-07-31	0	0.550	0.550	0.560	0.550	0.570	630,000	352,100	0.5589	1.079	1.079	1.099	1.079	1.119	321,031	1.0968	-1.79%
1996-07-30	0	0.560	0.550	0.570	0.550	0.600	2,330,000	1,343,580	0.5766	1.099	1.079	1.119	1.079	1.177	1,187,305	1.1316	-3.45%
1996-07-29	0	0.580	0.560	0.580	0.550	0.590	2,320,000	1,314,900	0.5668	1.138	1.099	1.138	1.079	1.158	1,182,209	1.1122	11.54%
1996-07-26	0	0.520	0.510	0.530	0.520	0.550	1,970,000	1,033,900	0.5248	1.020	1.001	1.040	1.020	1.079	1,003,858	1.0299	-8.77%
1996-07-25	0	0.570	0.560	0.570	0.550	0.570	812,000	457,520	0.5634	1.119	1.099	1.119	1.079	1.119	413,773	1.1057	3.64%
1996-07-24	0	0.550	0.550	0.570	0.550	0.580	1,324,000	752,020	0.5680	1.079	1.079	1.119	1.079	1.138	674,674	1.1146	-5.17%
1996-07-23	0	0.580	0.580	0.590	0.580	0.590	556,000	327,900	0.5897	1.138	1.138	1.158	1.138	1.158	283,322	1.1573	-1.69%
1996-07-22	0	0.590	0.590	0.600	0.570	0.600	2,578,000	1,511,800	0.5864	1.158	1.158	1.177	1.119	1.177	1,313,679	1.1508	3.51%
1996-07-19	0	0.570	0.570	0.590	0.570	0.600	1,808,000	1,046,160	0.5786	1.119	1.119	1.158	1.119	1.177	921,308	1.1355	-5.00%
1996-07-18	0	0.600	0.590	0.600	0.590	0.640	3,858,000	2,382,100	0.6174	1.177	1.158	1.177	1.158	1.256	1,965,932	1.2117	-1.64%
1996-07-17	0	0.610	0.600	0.610	0.610	0.660	18,862,000	12,152,020	0.6443	1.197	1.177	1.197	1.197	1.295	9,611,563	1.2643	-1.61%
1996-07-16	0	0.620	0.610	0.620	0.550	0.620	14,680,000	8,863,620	0.6038	1.217	1.197	1.217	1.079	1.217	7,480,529	1.1849	12.73%
1996-07-15	0	0.550	0.520	0.560	0.520	0.550	426,000	228,520	0.5364	1.079	1.020	1.099	1.020	1.079	217,078	1.0527	3.77%
1996-07-12	0	0.530	0.530	0.540	0.520	0.530	290,000	152,900	0.5272	1.040	1.040	1.060	1.020	1.040	147,776	1.0347	0.00%
1996-07-11	0	0.530	0.530	0.540	0.530	0.550	380,000	203,900	0.5366	1.040	1.040	1.060	1.040	1.079	193,638	1.0530	-1.85%
1996-07-10	0	0.540	0.540	0.550	0.540	0.560	2,380,000	1,312,800	0.5516	1.060	1.060	1.079	1.060	1.099	1,212,783	1.0825	0.00%
1996-07-09	0	0.540	0.540	0.550	0.530	0.550	4,362,000	2,379,780	0.5456	1.060	1.060	1.079	1.040	1.079	2,222,757	1.0706	3.85%
1996-07-08	0	0.520	0.520	0.530	0.495	0.520	870,000	442,730	0.5089	1.020	1.020	1.040	0.971	1.020	443,328	0.9987	4.00%
1996-07-05	0	0.500	0.500	0.510	0.500	0.510	400,000	200,540	0.5014	0.981	0.981	1.001	0.981	1.001	203,829	0.9839	0.00%
1996-07-04	0	0.500	0.500	0.510	0.495	0.500	686,000	342,240	0.4989	0.981	0.981	1.001	0.971	0.981	349,567	0.9790	1.01%
1996-07-03	0	0.495	0.490	0.500	0.495	0.495	448,000	221,760	0.4950	0.971	0.962	0.981	0.971	0.971	228,289	0.9714	0.00%
1996-07-02	0	0.495	0.495	0.500	0.495	0.500	460,000	228,500	0.4967	0.971	0.971	0.981	0.971	0.981	234,403	0.9748	0.00%
1996-07-01	0	0.495	0.495	0.510	0.495	0.500	320,000	158,900	0.4966	0.971	0.971	1.001	0.971	0.981	163,063	0.9745	-1.00%
1996-06-28	0	0.500	0.500	0.510	0.500	0.510	140,000	70,500	0.5036	0.981	0.981	1.001	0.981	1.001	71,340	0.9882	0.00%
1996-06-27	0	0.500	0.500	0.510	0.495	0.500	712,000	355,990	0.5000	0.981	0.981	1.001	0.971	0.981	362,816	0.9812	0.00%
1996-06-26	0	0.500	0.500	0.520	0.500	0.500	340,000	170,000	0.5000	0.981	0.981	1.020	0.981	0.981	173,255	0.9812	-1.96%
1996-06-25	0	0.510	0.500	0.510	0.510	0.520	448,000	228,780	0.5107	1.001	0.981	1.001	1.001	1.020	228,289	1.0022	2.00%
1996-06-24	0	0.500	0.500	0.520	0.500	0.500	90,000	45,000	0.5000	0.981	0.981	1.020	0.981	0.981	45,862	0.9812	-3.85%
1996-06-21	0	0.520	0.520	0.530	0.510	0.530	270,000	141,080	0.5225	1.020	1.020	1.040	1.001	1.040	137,585	1.0254	-1.89%
1996-06-19	0	0.530	0.520	0.540	0.530	0.530	116,000	61,480	0.5300	1.040	1.020	1.060	1.040	1.040	59,110	1.0401	0.00%
1996-06-18	0	0.530	0.530	0.550	0.530	0.540	60,000	32,300	0.5383	1.040	1.040	1.079	1.040	1.060	30,574	1.0564	-1.85%
1996-06-14	0	0.540	0.540	0.550	0.520	0.540	160,000	86,200	0.5388	1.060	1.060	1.079	1.020	1.060	81,532	1.0573	0.00%
1996-06-13	0	0.540	0.540	0.550	0.540	0.540	150,000	81,000	0.5400	1.060	1.060	1.079	1.060	1.060	76,436	1.0597	1.89%
1996-06-12	0	0.530	0.530	0.540	-	-	0	0	-	1.040	1.040	1.060	-	-	0	-	0.00%
1996-06-11	0	0.530	0.530	0.550	0.530	0.540	810,000	434,300	0.5362	1.040	1.040	1.079	1.040	1.060	412,754	1.0522	-1.85%
1996-06-10	0	0.540	0.540	0.550	0.540	0.550	920,000	502,400	0.5461	1.060	1.060	1.079	1.060	1.079	468,807	1.0717	-1.82%
1996-06-07	0	0.550	0.540	0.550	0.530	0.550	500,000	272,700	0.5454	1.079	1.060	1.079	1.040	1.079	254,786	1.0703	1.85%
1996-06-06	0	0.540	0.530	0.540	0.540	0.550	290,000	157,200	0.5421	1.060	1.040	1.060	1.060	1.079	147,776	1.0638	1.89%
1996-06-05	0	0.530	0.540	0.550	0.530	0.550	350,000	189,000	0.5400	1.040	1.060	1.079	1.040	1.079	178,350	1.0597	-1.85%
1996-06-04	0	0.540	0.540	0.550	0.540	0.550	132,000	72,280	0.5476	1.060	1.060	1.079	1.060	1.079	67,264	1.0746	0.00%
1996-06-03	0	0.540	0.540	0.560	0.540	0.550	890,000	484,100	0.5439	1.060	1.060	1.099	1.060	1.079	453,520	1.0674	-1.82%
1996-05-31	0	0.550	0.550	0.560	0.530	0.560	1,162,000	625,960	0.5387	1.079	1.079	1.099	1.040	1.099	592,124	1.0571	-1.79%
1996-05-30	0	0.560	0.560	0.570	0.560	0.560	790,000	442,400	0.5600	1.099	1.099	1.119	1.099	1.099	402,563	1.0990	0.00%
1996-05-29	0	0.560	0.560	0.570	0.560	0.570	450,000	252,100	0.5602	1.099	1.099	1.119	1.099	1.119	229,308	1.0994	0.00%
1996-05-28	0	0.560	0.560	0.580	0.550	0.570	1,818,000	1,027,080	0.5650	1.099	1.099	1.138	1.079	1.119	926,403	1.1087	0.00%
1996-05-27	0	0.560	0.540	0.560	0.550	0.560	140,000	77,400	0.5529	1.099	1.060	1.099	1.079	1.099	71,340	1.0849	1.82%
1996-05-24	0	0.550	0.550	0.560	0.550	0.560	432,000	241,000	0.5579	1.079	1.079	1.099	1.079	1.099	220,135	1.0948	-1.79%
1996-05-23	0	0.560	0.560	0.570	0.560	0.570	450,000	252,200	0.5604	1.099	1.099	1.119	1.099	1.119	229,308	1.0998	0.00%
1996-05-22	0	0.560	0.560	0.570	0.550	0.570	340,000	190,800	0.5612	1.099	1.099	1.119	1.079	1.119	173,255	1.1013	0.00%
1996-05-21	0	0.560	0.560	0.570	0.560	0.560	1,248,000	698,880	0.5600	1.099	1.099	1.119	1.099	1.099	635,947	1.0990	1.82%
1996-05-20	0	0.550	0.550	0.560	0.550	0.560	530,000	295,600	0.5577	1.079	1.079	1.099	1.079	1.099	270,074	1.0945	0.00%
1996-05-17	0	0.550	0.550	0.560	0.550	0.550	420,000	231,000	0.5500	1.079	1.079	1.099	1.079	1.079	214,021	1.0793	-3.51%
1996-05-16	0	0.570	0.560	0.570	0.550	0.580	682,000	384,120	0.5632	1.119	1.099	1.119	1.079	1.138	347,529	1.1053	-1.72%
1996-05-15	0	0.580	0.570	0.580	0.570	0.590	1,980,000	1,148,100	0.5798	1.138	1.119	1.138	1.119	1.158	1,008,954	1.1379	3.57%
1996-05-14	0	0.560	0.560	0.570	0.560	0.560	400,000	224,000	0.5600	1.099	1.099	1.119	1.099	1.099	203,829	1.0990	0.00%
1996-05-13	0	0.560	0.560	0.570	0.560	0.560	640,000	358,400	0.5600	1.099	1.099	1.119	1.099	1.099	326,127	1.0990	0.00%
1996-05-10	0	0.560	0.550	0.570	0.550	0.570	450,000	251,900	0.5598	1.099	1.079	1.119	1.079	1.119	229,308	1.0985	-1.75%
1996-05-09	0	0.570	0.570	0.580	0.570	0.580	470,000	268,400	0.5711	1.119	1.119	1.138	1.119	1.138	239,499	1.1207	0.00%
1996-05-08	0	0.570	0.570	0.580	0.570	0.590	1,320,000	761,800	0.5771	1.119	1.119	1.138	1.119	1.158	672,636	1.1326	-3.39%
1996-05-07	0	0.590	0.580	0.590	0.570	0.590	1,530,000	900,200	0.5884	1.158	1.138	1.158	1.119	1.158	779,646	1.1546	-1.67%
1996-05-06	0	0.600	0.580	0.600	0.590	0.620	4,432,000	2,724,660	0.6148	1.177	1.138	1.177	1.158	1.217	2,258,427	1.2064	1.69%
1996-05-03	0	0.590	0.590	0.600	0.560	0.600	2,736,000	1,550,160	0.5666	1.158	1.158	1.177	1.099	1.177	1,394,191	1.1119	0.00%
1996-05-02	0	0.590	0.580	0.600	0.590	0.600	150,000	88,700	0.5913	1.158	1.138	1.177	1.158	1.177	76,436	1.1604	-1.67%
1996-05-01	0	0.600	0.590	0.600	0.590	0.610	864,000	516,800	0.5981	1.177	1.158	1.177	1.158	1.197	440,271	1.1738	1.69%
1996-04-30	0	0.590	0.590	0.600	0.590	0.600	620,000	368,700	0.5947	1.158	1.158	1.177	1.158	1.177	315,935	1.1670	0.00%
1996-04-29	0	0.590	0.590	0.600	0.550	0.600	2,016,000	1,182,020	0.5863	1.158	1.158	1.177	1.079	1.177	1,027,299	1.1506	9.26%
1996-04-26	0	0.540	0.540	0.570	0.540	0.550	260,000	143,000	0.5500	1.060	1.060	1.119	1.060	1.079	132,489	1.0793	-3.57%
1996-04-25	0	0.560	0.540	0.580	0.560	0.570	500,000	281,000	0.5620	1.099	1.060	1.138	1.099	1.119	254,786	1.1029	-1.75%
1996-04-24	0	0.570	0.560	0.570	0.560	0.570	750,000	425,100	0.5668	1.119	1.099	1.119	1.099	1.119	382,180	1.1123	-1.72%
1996-04-23	0	0.580	0.580	0.590	0.580	0.590	850,000	495,500	0.5829	1.138	1.138	1.158	1.138	1.158	433,137	1.1440	-3.33%
1996-04-22	0	0.600	0.590	0.600	0.590	0.600	900,000	538,500	0.5983	1.177	1.158	1.177	1.158	1.177	458,616	1.1742	0.00%
1996-04-19	0	0.600	0.600	0.610	0.590	0.600	1,190,000	713,000	0.5992	1.177	1.177	1.197	1.158	1.177	606,392	1.1758	1.69%
1996-04-18	0	0.590	0.590	0.600	0.590	0.600	306,000	182,240	0.5956	1.158	1.158	1.177	1.158	1.177	155,929	1.1687	0.00%
1996-04-17	0	0.590	0.590	0.600	0.590	0.610	1,832,000	1,091,600	0.5959	1.158	1.158	1.177	1.158	1.197	933,537	1.1693	-1.67%
1996-04-16	0	0.600	0.600	0.610	0.590	0.610	1,668,000	995,800	0.5970	1.177	1.177	1.197	1.158	1.197	849,967	1.1716	1.69%
1996-04-15	0	0.590	0.590	0.600	0.590	0.610	1,170,000	697,800	0.5964	1.158	1.158	1.177	1.158	1.197	596,200	1.1704	-3.28%
1996-04-12	0	0.610	0.610	0.630	0.600	0.620	1,924,000	1,179,840	0.6132	1.197	1.197	1.236	1.177	1.217	980,418	1.2034	-1.61%
1996-04-11	0	0.620	0.610	0.620	0.620	0.640	1,648,000	1,028,820	0.6243	1.217	1.197	1.217	1.217	1.256	839,776	1.2251	-3.12%
1996-04-10	0	0.640	0.640	0.650	0.640	0.660	1,190,000	775,000	0.6513	1.256	1.256	1.276	1.256	1.295	606,392	1.2781	-1.54%
1996-04-09	0	0.650	0.650	0.660	0.650	0.670	2,982,000	1,964,220	0.6587	1.276	1.276	1.295	1.276	1.315	1,519,546	1.2926	-2.99%
1996-04-03	0	0.670	0.660	0.670	0.650	0.670	4,018,000	2,652,200	0.6601	1.315	1.295	1.315	1.276	1.315	2,047,464	1.2954	-1.47%
1996-04-02	0	0.680	0.670	0.680	0.670	0.710	9,120,000	6,248,760	0.6852	1.334	1.315	1.334	1.315	1.393	4,647,304	1.3446	-1.45%
1996-04-01	0	0.690	0.680	0.690	0.670	0.700	10,900,000	7,506,700	0.6887	1.354	1.334	1.354	1.315	1.374	5,554,344	1.3515	2.99%
1996-03-29	0	0.670	0.670	0.680	0.660	0.700	17,094,000	11,591,240	0.6781	1.315	1.315	1.334	1.295	1.374	8,710,638	1.3307	1.52%
1996-03-28	0	0.660	0.650	0.670	0.630	0.670	46,288,000	27,002,640	0.5834	1.295	1.276	1.315	1.236	1.315	23,587,107	1.1448	10.00%
1996-03-27	0	0.600	0.600	0.610	0.600	0.620	2,620,000	1,599,240	0.6104	1.177	1.177	1.197	1.177	1.217	1,335,081	1.1979	-4.76%
1996-03-26	0	0.630	0.620	0.630	0.600	0.680	7,500,000	4,818,080	0.6424	1.236	1.217	1.236	1.177	1.334	3,821,796	1.2607	0.00%
1996-03-25	0	0.630	0.630	0.640	0.600	0.650	7,230,000	4,571,120	0.6322	1.236	1.236	1.256	1.177	1.276	3,684,212	1.2407	6.78%
1996-03-22	0	0.590	0.590	0.600	0.570	0.600	1,484,000	865,040	0.5829	1.158	1.158	1.177	1.119	1.177	756,206	1.1439	3.51%
1996-03-21	0	0.570	0.570	0.590	0.540	0.580	2,554,000	1,458,100	0.5709	1.119	1.119	1.158	1.060	1.138	1,301,449	1.1204	5.56%
1996-03-20	0	0.540	0.540	0.550	0.540	0.540	536,000	289,440	0.5400	1.060	1.060	1.079	1.060	1.060	273,131	1.0597	0.00%
1996-03-19	0	0.540	0.540	0.550	0.510	0.540	2,296,000	1,206,940	0.5257	1.060	1.060	1.079	1.001	1.060	1,169,979	1.0316	1.89%
1996-03-18	0	0.530	0.510	0.530	0.510	0.530	640,000	336,700	0.5261	1.040	1.001	1.040	1.001	1.040	326,127	1.0324	3.92%
1996-03-15	0	0.510	0.510	0.520	0.510	0.540	730,000	380,100	0.5207	1.001	1.001	1.020	1.001	1.060	371,988	1.0218	-1.92%
1996-03-14	0	0.520	0.510	0.520	0.500	0.540	1,254,000	639,700	0.5101	1.020	1.001	1.020	0.981	1.060	639,004	1.0011	4.00%
1996-03-13	0	0.500	0.495	0.500	0.500	0.510	1,130,000	566,600	0.5014	0.981	0.971	0.981	0.981	1.001	575,817	0.9840	-5.66%
1996-03-12	0	0.530	0.510	0.540	0.500	0.530	2,798,000	1,452,240	0.5190	1.040	1.001	1.060	0.981	1.040	1,425,785	1.0186	10.42%
1996-03-11	0	0.480	0.480	0.490	0.470	0.560	2,162,000	1,088,220	0.5033	0.942	0.942	0.962	0.922	1.099	1,101,696	0.9878	-20.00%
1996-03-08	0	0.600	0.600	0.610	0.600	0.610	730,000	444,960	0.6095	1.177	1.177	1.197	1.177	1.197	371,988	1.1962	-1.64%
1996-03-07	0	0.610	0.600	0.610	0.610	0.630	571,000	353,350	0.6188	1.197	1.177	1.197	1.197	1.236	290,966	1.2144	-1.61%
1996-03-06	0	0.620	0.620	0.630	0.620	0.640	710,000	443,900	0.6252	1.217	1.217	1.236	1.217	1.256	361,797	1.2269	-1.59%
1996-03-05	0	0.630	0.620	0.630	0.620	0.630	320,000	200,600	0.6269	1.236	1.217	1.236	1.217	1.236	163,063	1.2302	3.28%
1996-03-04	0	0.610	0.610	0.620	0.600	0.620	652,000	396,280	0.6078	1.197	1.197	1.217	1.177	1.217	332,241	1.1927	0.00%
1996-03-01	0	0.610	0.610	0.620	0.610	0.620	758,000	469,780	0.6198	1.197	1.197	1.217	1.197	1.217	386,256	1.2162	0.00%
1996-02-29	0	0.610	0.610	0.620	0.610	0.620	540,000	330,900	0.6128	1.197	1.197	1.217	1.197	1.217	275,169	1.2025	-1.61%
1996-02-28	0	0.620	0.610	0.620	0.610	0.630	1,151,000	712,970	0.6194	1.217	1.197	1.217	1.197	1.236	586,518	1.2156	0.00%
1996-02-27	0	0.620	0.620	0.630	0.610	0.630	1,876,000	1,162,500	0.6197	1.217	1.217	1.236	1.197	1.236	955,959	1.2161	3.33%
1996-02-26	0	0.600	0.600	0.610	0.600	0.620	580,000	353,100	0.6088	1.177	1.177	1.197	1.177	1.217	295,552	1.1947	-1.64%
1996-02-23	0	0.610	0.610	0.620	0.600	0.630	580,000	355,300	0.6126	1.197	1.197	1.217	1.177	1.236	295,552	1.2022	1.67%
1996-02-22	0	0.600	0.600	0.610	0.600	0.620	104,000	63,500	0.6106	1.177	1.177	1.197	1.177	1.217	52,996	1.1982	-3.23%
1996-02-16	0	0.620	0.620	0.630	0.600	0.660	2,170,000	1,379,300	0.6356	1.217	1.217	1.236	1.177	1.295	1,105,773	1.2474	0.00%
1996-02-15	0	0.620	0.610	0.620	0.620	0.630	866,000	537,080	0.6202	1.217	1.197	1.217	1.217	1.236	441,290	1.2171	0.00%
1996-02-14	0	0.620	0.620	0.630	0.570	0.630	1,500,000	920,900	0.6139	1.217	1.217	1.236	1.119	1.236	764,359	1.2048	1.64%
1996-02-13	0	0.610	0.610	0.620	0.610	0.630	796,000	491,120	0.6170	1.197	1.197	1.217	1.197	1.236	405,620	1.2108	-4.69%
1996-02-12	0	0.640	0.630	0.640	0.630	0.650	1,024,000	654,140	0.6388	1.256	1.236	1.256	1.236	1.276	521,803	1.2536	-1.54%
1996-02-09	0	0.650	0.640	0.650	0.640	0.650	874,000	567,960	0.6498	1.276	1.256	1.276	1.256	1.276	445,367	1.2753	1.56%
1996-02-08	0	0.640	0.640	0.650	0.640	0.660	1,076,000	698,960	0.6496	1.256	1.256	1.276	1.256	1.295	548,300	1.2748	-4.48%
1996-02-07	0	0.670	0.660	0.670	0.660	0.680	1,576,000	1,055,200	0.6695	1.315	1.295	1.315	1.295	1.334	803,087	1.3139	-1.47%
1996-02-06	0	0.680	0.670	0.680	0.660	0.680	1,850,000	1,234,680	0.6674	1.334	1.315	1.334	1.295	1.334	942,710	1.3097	3.03%
1996-02-05	0	0.660	0.660	0.670	0.650	0.670	1,908,000	1,260,960	0.6609	1.295	1.295	1.315	1.276	1.315	972,265	1.2969	-1.49%
1996-02-02	0	0.670	0.670	0.680	0.670	0.690	1,186,000	811,600	0.6843	1.315	1.315	1.334	1.315	1.354	604,353	1.3429	-1.47%
1996-02-01	0	0.680	0.680	0.690	0.670	0.690	1,410,000	962,700	0.6828	1.334	1.334	1.354	1.315	1.354	718,498	1.3399	-1.45%
1996-01-31	0	0.690	0.680	0.690	0.690	0.710	3,302,000	2,304,700	0.6980	1.354	1.334	1.354	1.354	1.393	1,682,609	1.3697	-1.43%
1996-01-30	0	0.700	0.690	0.700	0.690	0.750	12,690,000	9,183,400	0.7237	1.374	1.354	1.374	1.354	1.472	6,466,479	1.4202	0.00%
1996-01-29	0	0.700	0.700	0.710	0.670	0.720	6,150,000	4,289,160	0.6974	1.374	1.374	1.393	1.315	1.413	3,133,873	1.3686	6.06%
1996-01-26	0	0.660	0.650	0.660	0.650	0.670	1,370,000	904,000	0.6599	1.295	1.276	1.295	1.276	1.315	698,115	1.2949	0.00%
1996-01-25	0	0.660	0.650	0.680	0.640	0.690	3,964,000	2,619,700	0.6609	1.295	1.276	1.334	1.256	1.354	2,019,947	1.2969	3.13%
1996-01-24	0	0.640	0.630	0.640	0.640	0.690	1,590,000	1,035,500	0.6513	1.256	1.236	1.256	1.256	1.354	810,221	1.2780	-1.54%
1996-01-23	0	0.650	0.650	0.660	0.640	0.670	4,002,000	2,616,040	0.6537	1.276	1.276	1.295	1.256	1.315	2,039,310	1.2828	-1.52%
1996-01-22	0	0.660	0.660	0.670	0.660	0.700	2,156,000	1,456,120	0.6754	1.295	1.295	1.315	1.295	1.374	1,098,639	1.3254	-5.71%
1996-01-19	0	0.700	0.690	0.700	0.690	0.710	1,864,000	1,302,800	0.6989	1.374	1.354	1.374	1.354	1.393	949,844	1.3716	2.94%
1996-01-18	0	0.680	0.680	0.690	0.680	0.710	2,908,000	2,017,240	0.6937	1.334	1.334	1.354	1.334	1.393	1,481,838	1.3613	-4.23%
1996-01-17	0	0.710	0.700	0.710	0.680	0.730	5,044,000	3,524,220	0.6987	1.393	1.374	1.393	1.334	1.433	2,570,285	1.3711	2.90%
1996-01-16	0	0.690	0.690	0.700	0.690	0.730	2,968,000	2,099,740	0.7075	1.354	1.354	1.374	1.354	1.433	1,512,412	1.3883	-5.48%
1996-01-15	0	0.730	0.730	0.740	0.730	0.770	2,740,000	2,041,900	0.7452	1.433	1.433	1.452	1.433	1.511	1,396,230	1.4624	-2.67%
1996-01-12	0	0.750	0.740	0.760	0.730	0.770	7,150,000	5,348,600	0.7481	1.472	1.452	1.491	1.433	1.511	3,643,446	1.4680	2.74%
1996-01-11	0	0.730	0.720	0.730	0.690	0.750	7,012,000	5,156,880	0.7354	1.433	1.413	1.433	1.354	1.472	3,573,125	1.4432	7.35%
1996-01-10	0	0.700	0.690	0.700	0.700	0.730	2,556,000	1,817,520	0.7111	1.334	1.315	1.334	1.334	1.392	1,340,776	1.3556	-1.41%
1996-01-09	0	0.710	0.700	0.720	0.710	0.730	1,190,000	853,900	0.7176	1.354	1.334	1.373	1.354	1.392	624,227	1.3679	-1.39%
1996-01-08	0	0.720	0.720	0.740	0.700	0.740	4,720,000	3,417,800	0.7241	1.373	1.373	1.411	1.334	1.411	2,475,924	1.3804	-1.37%
1996-01-05	0	0.730	0.720	0.730	0.710	0.780	7,704,000	5,707,320	0.7408	1.392	1.373	1.392	1.354	1.487	4,041,212	1.4123	1.39%
1996-01-04	0	0.720	0.710	0.730	0.680	0.730	4,106,000	2,902,000	0.7068	1.373	1.354	1.392	1.296	1.392	2,153,844	1.3474	2.86%
1996-01-03	0	0.700	0.700	0.710	0.640	0.720	7,052,000	4,792,400	0.6796	1.334	1.334	1.354	1.220	1.373	3,699,199	1.2955	-5.41%
1996-01-02	0	0.740	0.730	0.760	0.740	0.860	5,070,000	4,056,700	0.8001	1.411	1.392	1.449	1.411	1.639	2,659,521	1.5254	-10.84%
1995-12-29	0	0.830	0.820	0.830	0.710	0.850	9,784,000	7,849,100	0.8022	1.582	1.563	1.582	1.354	1.620	5,132,298	1.5294	12.16%
1995-12-28	0	0.740	0.730	0.740	0.680	0.800	6,426,000	4,640,840	0.7222	1.411	1.392	1.411	1.296	1.525	3,370,824	1.3768	-7.50%
1995-12-27	0	0.800	0.820	0.830	0.800	1.040	4,090,000	3,593,920	0.8787	1.525	1.563	1.582	1.525	1.983	2,145,451	1.6751	-20.79%
1995-12-22	0	1.010	1.010	1.040	1.000	1.120	1,254,000	1,338,820	1.0676	1.925	1.925	1.983	1.906	2.135	657,799	2.0353	-9.82%
1995-12-21	0	1.120	1.130	1.140	1.050	1.370	3,448,000	3,993,580	1.1582	2.135	2.154	2.173	2.002	2.612	1,808,684	2.2080	-19.42%
1995-12-20	0	1.390	1.370	1.400	1.330	1.450	3,760,000	5,325,720	1.4164	2.650	2.612	2.669	2.535	2.764	1,972,347	2.7002	4.51%
1995-12-19	0	1.330	1.330	1.350	1.300	1.360	656,000	878,880	1.3398	2.535	2.535	2.574	2.478	2.593	344,112	2.5541	-1.48%
1995-12-18	0	1.350	1.340	1.360	1.340	1.370	1,162,000	1,578,560	1.3585	2.574	2.555	2.593	2.555	2.612	609,539	2.5898	-0.74%
1995-12-15	0	1.360	1.350	1.370	1.360	1.370	200,000	272,500	1.3625	2.593	2.574	2.612	2.593	2.612	104,912	2.5974	-1.45%
1995-12-14	0	1.380	1.380	1.390	1.320	1.400	1,882,000	2,577,980	1.3698	2.631	2.631	2.650	2.516	2.669	987,222	2.6113	2.22%
1995-12-13	0	1.350	1.350	1.360	1.300	1.370	2,294,000	3,071,760	1.3390	2.574	2.574	2.593	2.478	2.612	1,203,341	2.5527	3.05%
1995-12-12	0	1.310	1.310	1.320	1.260	1.330	592,000	767,660	1.2967	2.497	2.497	2.516	2.402	2.535	310,540	2.4720	3.15%
1995-12-11	0	1.270	1.260	1.280	1.260	1.300	570,000	728,200	1.2775	2.421	2.402	2.440	2.402	2.478	298,999	2.4355	-3.05%
1995-12-08	0	1.310	1.300	1.330	1.300	1.310	122,000	159,620	1.3084	2.497	2.478	2.535	2.478	2.497	63,996	2.4942	0.00%
1995-12-07	0	1.310	1.290	1.310	1.300	1.320	344,000	449,840	1.3077	2.497	2.459	2.497	2.478	2.516	180,449	2.4929	-0.76%
1995-12-06	0	1.320	1.320	1.350	1.320	1.350	444,000	594,600	1.3392	2.516	2.516	2.574	2.516	2.574	232,905	2.5530	-0.75%
1995-12-05	0	1.330	1.310	1.350	1.330	1.390	1,608,000	2,189,840	1.3618	2.535	2.497	2.574	2.535	2.650	843,493	2.5962	-2.92%
1995-12-04	0	1.370	1.360	1.380	1.330	1.400	960,000	1,320,300	1.3753	2.612	2.593	2.631	2.535	2.669	503,578	2.6218	2.24%
1995-12-01	0	1.340	1.330	1.350	1.330	1.390	1,580,000	2,142,500	1.3560	2.555	2.535	2.574	2.535	2.650	828,805	2.5850	-4.96%
1995-11-30	0	1.410	1.400	1.420	1.410	1.470	3,396,000	4,889,400	1.4398	2.688	2.669	2.707	2.688	2.802	1,781,407	2.7447	-2.76%
1995-11-29	0	1.450	1.440	1.460	1.440	1.510	10,128,000	14,848,480	1.4661	2.764	2.745	2.783	2.745	2.879	5,312,746	2.7949	2.11%
1995-11-28	0	1.420	1.410	1.430	1.330	1.440	5,006,000	6,921,340	1.3826	2.707	2.688	2.726	2.535	2.745	2,625,949	2.6357	6.77%
1995-11-27	0	1.330	1.330	1.340	1.310	1.330	1,556,000	2,056,300	1.3215	2.535	2.535	2.555	2.497	2.535	816,216	2.5193	2.31%
1995-11-24	0	1.300	1.290	1.300	1.260	1.350	6,558,000	8,360,780	1.2749	2.478	2.459	2.478	2.402	2.574	3,440,066	2.4304	1.56%
1995-11-23	0	1.280	1.270	1.280	1.220	1.320	4,828,000	6,066,280	1.2565	2.440	2.421	2.440	2.326	2.516	2,532,577	2.3953	3.23%
1995-11-22	0	1.240	1.210	1.240	1.200	1.240	3,736,000	4,507,780	1.2066	2.364	2.307	2.364	2.288	2.364	1,959,757	2.3002	0.81%
1995-11-21	0	1.230	1.250	1.270	1.230	1.260	1,120,000	1,396,500	1.2469	2.345	2.383	2.421	2.345	2.402	587,507	2.3770	-3.15%
1995-11-20	0	1.270	1.270	1.280	1.260	1.270	410,000	520,500	1.2695	2.421	2.421	2.440	2.402	2.421	215,070	2.4201	0.00%
1995-11-17	0	1.270	1.260	1.270	1.250	1.270	568,000	716,320	1.2611	2.421	2.402	2.421	2.383	2.421	297,950	2.4042	0.00%
1995-11-16	0	1.270	1.260	1.280	1.270	1.340	2,026,000	2,614,540	1.2905	2.421	2.402	2.440	2.421	2.555	1,062,759	2.4601	-0.78%
1995-11-15	0	1.280	1.270	1.290	1.280	1.330	960,000	1,243,700	1.2955	2.440	2.421	2.459	2.440	2.535	503,578	2.4697	-3.03%
1995-11-14	0	1.320	1.320	1.330	1.250	1.320	1,196,000	1,548,740	1.2949	2.516	2.516	2.535	2.383	2.516	627,374	2.4686	-0.75%
1995-11-13	0	1.330	1.320	1.330	1.320	1.360	204,000	270,780	1.3274	2.535	2.516	2.535	2.516	2.593	107,010	2.5304	-2.21%
1995-11-10	0	1.360	1.350	1.360	1.300	1.370	1,506,000	2,031,960	1.3492	2.593	2.574	2.593	2.478	2.612	789,988	2.5721	3.03%
1995-11-09	0	1.320	1.310	1.320	1.310	1.360	1,042,000	1,387,600	1.3317	2.516	2.497	2.516	2.497	2.593	546,592	2.5386	-0.75%
1995-11-08	0	1.330	1.330	1.340	1.320	1.330	714,000	949,980	1.3305	2.535	2.535	2.555	2.516	2.535	374,536	2.5364	-2.21%
1995-11-07	0	1.360	1.350	1.380	1.340	1.360	202,000	272,980	1.3514	2.593	2.574	2.631	2.555	2.593	105,961	2.5762	0.00%
1995-11-06	0	1.360	1.340	1.390	1.360	1.460	3,136,000	4,452,040	1.4197	2.593	2.555	2.650	2.593	2.783	1,645,021	2.7064	-5.56%
1995-11-03	0	1.440	1.430	1.440	1.420	1.470	2,482,000	3,585,980	1.4448	2.745	2.726	2.745	2.707	2.802	1,301,959	2.7543	1.41%
1995-11-02	0	1.420	1.420	1.430	1.310	1.430	3,246,000	4,449,840	1.3709	2.707	2.707	2.726	2.497	2.726	1,702,723	2.6134	6.77%
1995-10-31	0	1.330	1.320	1.330	1.310	1.390	2,960,000	4,004,300	1.3528	2.535	2.516	2.535	2.497	2.650	1,552,698	2.5789	-0.75%
1995-10-30	0	1.340	1.340	1.350	1.320	1.430	3,456,000	4,671,720	1.3518	2.555	2.555	2.574	2.516	2.726	1,812,880	2.5770	-4.29%
1995-10-27	0	1.400	1.400	1.410	1.380	1.480	5,746,000	8,195,060	1.4262	2.669	2.669	2.688	2.631	2.821	3,014,123	2.7189	-6.67%
1995-10-26	0	1.500	1.500	1.520	1.500	1.530	3,210,000	4,829,560	1.5045	2.860	2.860	2.898	2.860	2.917	1,683,838	2.8682	-1.32%
1995-10-25	0	1.520	1.510	1.520	1.510	1.580	2,746,000	4,224,020	1.5382	2.898	2.879	2.898	2.879	3.012	1,440,442	2.9324	-1.30%
1995-10-24	0	1.540	1.530	1.550	1.500	1.590	2,918,000	4,540,820	1.5561	2.936	2.917	2.955	2.860	3.031	1,530,667	2.9666	-2.53%
1995-10-23	0	1.580	1.570	1.580	1.550	1.800	7,020,000	11,215,700	1.5977	3.012	2.993	3.012	2.955	3.431	3,682,413	3.0457	-5.95%
1995-10-20	0	1.680	1.670	1.680	1.640	1.720	46,686,000	78,495,080	1.6813	3.203	3.184	3.203	3.126	3.279	24,489,620	3.2052	3.07%
1995-10-19	0	1.630	1.620	1.630	1.540	1.630	7,284,000	11,646,820	1.5990	3.107	3.088	3.107	2.936	3.107	3,820,897	3.0482	7.24%
1995-10-18	0	1.520	1.510	1.550	1.510	1.620	3,228,000	5,040,560	1.5615	2.898	2.879	2.955	2.879	3.088	1,693,281	2.9768	-5.00%
1995-10-17	0	1.600	1.600	1.610	1.580	1.650	7,056,000	11,469,060	1.6254	3.050	3.050	3.069	3.012	3.145	3,701,297	3.0987	1.27%
1995-10-16	0	1.580	1.560	1.580	1.530	1.590	3,390,000	5,300,760	1.5636	3.012	2.974	3.012	2.917	3.031	1,778,259	2.9809	3.95%
1995-10-13	0	1.520	1.530	1.540	1.520	1.560	2,266,000	3,470,460	1.5315	2.898	2.917	2.936	2.898	2.974	1,188,654	2.9197	-0.65%
1995-10-12	0	1.530	1.510	1.540	1.500	1.550	2,230,000	3,383,840	1.5174	2.917	2.879	2.936	2.860	2.955	1,169,769	2.8927	1.32%
1995-10-11	0	1.510	1.530	1.540	1.500	1.580	2,564,000	3,926,100	1.5312	2.879	2.917	2.936	2.860	3.012	1,344,973	2.9191	-3.82%
1995-10-10	0	1.570	1.570	1.580	1.550	1.630	3,646,000	5,898,760	1.6179	2.993	2.993	3.012	2.955	3.107	1,912,547	3.0842	-1.26%
1995-10-09	0	1.590	1.590	1.600	1.590	1.670	1,620,000	2,641,640	1.6306	3.031	3.031	3.050	3.031	3.184	849,788	3.1086	-4.79%
1995-10-06	0	1.670	1.660	1.670	1.630	1.720	5,272,000	8,823,540	1.6737	3.184	3.165	3.184	3.107	3.279	2,765,482	3.1906	3.09%
1995-10-05	0	1.620	1.610	1.620	1.560	1.680	3,666,000	5,896,540	1.6084	3.088	3.069	3.088	2.974	3.203	1,923,038	3.0663	1.89%
1995-10-04	0	1.590	1.590	1.600	1.580	1.700	7,440,000	12,064,240	1.6215	3.031	3.031	3.050	3.012	3.241	3,902,728	3.0912	-6.47%
1995-10-03	0	1.700	1.690	1.710	1.650	1.770	5,544,000	9,365,000	1.6892	3.241	3.222	3.260	3.145	3.374	2,908,162	3.2202	-3.95%
1995-10-02	0	1.770	1.750	1.770	1.770	1.830	6,130,000	11,009,440	1.7960	3.374	3.336	3.374	3.374	3.489	3,215,554	3.4238	-2.21%
1995-09-29	0	1.810	1.810	1.820	1.760	1.810	7,222,000	12,936,680	1.7913	3.451	3.451	3.470	3.355	3.451	3,788,374	3.4148	0.56%
1995-09-28	0	1.800	1.790	1.810	1.750	1.840	4,792,000	8,628,700	1.8006	3.431	3.412	3.451	3.336	3.508	2,513,693	3.4327	-1.64%
1995-09-27	0	1.830	1.830	1.840	1.820	1.910	8,954,000	16,573,640	1.8510	3.489	3.489	3.508	3.470	3.641	4,696,913	3.5286	-1.61%
1995-09-26	0	1.860	1.860	1.870	1.860	1.930	8,520,000	16,152,220	1.8958	3.546	3.546	3.565	3.546	3.679	4,469,253	3.6141	-2.11%
1995-09-25	0	1.900	1.890	1.900	1.880	1.950	13,908,000	26,550,620	1.9090	3.622	3.603	3.622	3.584	3.717	7,295,584	3.6393	0.00%
1995-09-22	0	1.900	1.900	1.910	1.880	1.950	23,884,000	45,891,840	1.9214	3.622	3.622	3.641	3.584	3.717	12,528,597	3.6630	1.60%
1995-09-21	0	1.870	1.870	1.880	1.770	1.920	50,078,000	92,579,300	1.8487	3.565	3.565	3.584	3.374	3.660	26,268,929	3.5243	6.86%
1995-09-20	0	1.750	1.750	1.760	1.710	1.800	18,278,000	32,165,740	1.7598	3.336	3.336	3.355	3.260	3.431	9,587,912	3.3548	3.55%
1995-09-19	0	1.690	1.690	1.710	1.650	1.730	3,852,000	6,542,100	1.6984	3.222	3.222	3.260	3.145	3.298	2,020,606	3.2377	0.00%
1995-09-18	0	1.690	1.690	1.700	1.680	1.740	5,886,000	10,027,740	1.7037	3.222	3.222	3.241	3.203	3.317	3,087,562	3.2478	-3.43%
1995-09-15	0	1.750	1.750	1.760	1.730	1.790	12,124,000	21,484,120	1.7720	3.336	3.336	3.355	3.298	3.412	6,359,769	3.3781	-1.69%
1995-09-14	0	1.780	1.780	1.790	1.720	1.790	18,068,000	31,814,160	1.7608	3.393	3.393	3.412	3.279	3.412	9,477,755	3.3567	3.49%
1995-09-13	0	1.720	1.710	1.720	1.670	1.740	16,832,000	28,779,380	1.7098	3.279	3.260	3.279	3.184	3.317	8,829,398	3.2595	1.18%
1995-09-12	0	1.700	1.700	1.710	1.590	1.730	18,434,000	30,553,980	1.6575	3.241	3.241	3.260	3.031	3.298	9,669,744	3.1598	7.59%
1995-09-11	0	1.580	1.580	1.590	1.470	1.600	6,194,000	9,465,660	1.5282	3.012	3.012	3.031	2.802	3.050	3,249,126	2.9133	6.76%
1995-09-08	0	1.480	1.460	1.480	1.400	1.490	1,208,000	1,737,420	1.4383	2.821	2.783	2.821	2.669	2.840	633,669	2.7418	4.23%
1995-09-07	0	1.420	1.400	1.420	1.410	1.470	3,234,000	4,643,160	1.4357	2.707	2.669	2.707	2.688	2.802	1,696,428	2.7370	1.43%
1995-09-06	0	1.400	1.400	1.410	1.390	1.430	3,552,000	4,991,220	1.4052	2.669	2.669	2.688	2.650	2.726	1,863,238	2.6788	-1.41%
1995-09-05	0	1.420	1.410	1.420	1.370	1.430	4,456,000	6,258,020	1.4044	2.707	2.688	2.707	2.612	2.726	2,337,441	2.6773	2.16%
1995-09-04	0	1.390	1.380	1.420	1.350	1.490	10,270,000	14,088,140	1.3718	2.650	2.631	2.707	2.574	2.840	5,387,234	2.6151	-2.11%
1995-09-01	0	1.420	1.420	1.460	1.410	1.460	1,210,000	1,726,600	1.4269	2.707	2.707	2.783	2.688	2.783	634,718	2.7203	-1.39%
1995-08-31	0	1.440	1.420	1.440	1.420	1.500	2,100,000	3,078,020	1.4657	2.745	2.707	2.745	2.707	2.860	1,101,577	2.7942	0.70%
1995-08-30	0	1.430	1.410	1.430	1.360	1.460	2,250,000	3,176,520	1.4118	2.726	2.688	2.726	2.593	2.783	1,180,261	2.6914	2.88%
1995-08-29	0	1.390	1.390	1.410	1.380	1.480	5,154,000	7,375,200	1.4310	2.650	2.650	2.688	2.631	2.821	2,703,584	2.7279	-7.95%
1995-08-25	0	1.510	1.500	1.510	1.510	1.570	4,766,000	7,327,020	1.5374	2.879	2.860	2.879	2.879	2.993	2,500,054	2.9307	-1.95%
1995-08-24	0	1.540	1.530	1.550	1.510	1.570	5,198,000	7,967,680	1.5328	2.936	2.917	2.955	2.879	2.993	2,726,664	2.9221	-1.28%
1995-08-23	0	1.560	1.570	1.580	1.550	1.650	15,038,000	23,856,200	1.5864	2.974	2.993	3.012	2.955	3.145	7,888,337	3.0242	-3.11%
1995-08-22	0	1.610	1.620	1.630	1.360	1.640	13,626,000	20,718,540	1.5205	3.069	3.088	3.107	2.593	3.126	7,147,658	2.8986	17.95%
1995-08-21	0	1.390	1.380	1.400	1.360	1.440	9,268,000	12,904,220	1.3923	2.602	2.583	2.621	2.546	2.696	4,950,665	2.6066	-0.71%
1995-08-18	0	1.400	1.390	1.400	1.210	1.420	27,006,000	37,003,380	1.3702	2.621	2.602	2.621	2.265	2.658	14,425,730	2.5651	8.53%
1995-08-17	0	1.290	1.290	1.300	1.050	1.330	13,528,000	16,682,000	1.2331	2.415	2.415	2.434	1.966	2.490	7,226,219	2.3085	16.22%
1995-08-16	0	1.110	1.090	1.120	0.840	1.130	5,812,000	5,983,260	1.0295	2.078	2.041	2.097	1.573	2.115	3,104,582	1.9272	35.37%
1995-08-15	0	0.820	0.820	0.840	0.820	0.840	270,000	224,400	0.8311	1.535	1.535	1.573	1.535	1.573	144,225	1.5559	0.00%
1995-08-14	0	0.820	0.810	0.830	0.820	0.820	190,000	155,800	0.8200	1.535	1.516	1.554	1.535	1.535	101,492	1.5351	-3.53%
1995-08-11	0	0.850	0.840	0.850	0.800	0.880	782,000	659,100	0.8428	1.591	1.573	1.591	1.498	1.647	417,719	1.5779	6.25%
1995-08-10	0	0.800	-	0.830	0.770	0.840	1,880,000	1,524,700	0.8110	1.498	-	1.554	1.441	1.573	1,004,235	1.5183	-6.98%
1995-08-09	0	0.860	0.860	0.870	0.850	0.890	608,000	525,820	0.8648	1.610	1.610	1.629	1.591	1.666	324,774	1.6190	-1.15%
1995-08-08	0	0.870	0.850	0.880	0.810	0.890	2,060,000	1,771,500	0.8600	1.629	1.591	1.647	1.516	1.666	1,100,385	1.6099	6.10%
1995-08-07	0	0.820	0.830	0.880	0.800	0.830	1,720,000	1,404,300	0.8165	1.535	1.554	1.647	1.498	1.554	918,768	1.5285	1.23%
1995-08-04	0	0.810	0.800	0.820	0.740	0.810	1,034,000	819,900	0.7929	1.516	1.498	1.535	1.385	1.516	552,329	1.4844	10.96%
1995-08-03	0	0.730	0.730	0.750	0.710	0.760	706,000	529,400	0.7499	1.367	1.367	1.404	1.329	1.423	377,122	1.4038	-6.41%
1995-08-02	0	0.780	0.770	0.790	0.760	0.780	428,000	328,860	0.7684	1.460	1.441	1.479	1.423	1.460	228,624	1.4384	2.63%
1995-08-01	0	0.760	0.760	0.790	0.740	0.800	1,238,000	963,280	0.7781	1.423	1.423	1.479	1.385	1.498	661,299	1.4566	-6.17%
1995-07-31	0	0.810	0.790	0.810	0.750	0.850	3,542,000	2,829,220	0.7988	1.516	1.479	1.516	1.404	1.591	1,892,022	1.4953	1.25%
1995-07-28	0	0.800	0.790	0.820	0.700	0.820	1,448,000	1,110,220	0.7667	1.498	1.479	1.535	1.310	1.535	773,475	1.4354	14.29%
1995-07-27	0	0.700	0.690	0.710	0.620	0.700	1,902,000	1,266,720	0.6660	1.310	1.292	1.329	1.161	1.310	1,015,987	1.2468	2.94%
1995-07-26	0	0.680	0.650	0.690	0.550	0.690	1,832,000	1,146,400	0.6258	1.273	1.217	1.292	1.030	1.292	978,595	1.1715	19.30%
1995-07-25	0	0.570	0.560	0.580	-	-	0	0	-	1.067	1.048	1.086	-	-	0	-	0.00%
1995-07-24	0	0.570	0.550	0.570	0.570	0.580	100,000	57,500	0.5750	1.067	1.030	1.067	1.067	1.086	53,417	1.0764	-5.00%
1995-07-21	0	0.600	0.600	0.620	0.600	0.620	336,000	203,700	0.6063	1.123	1.123	1.161	1.123	1.161	179,480	1.1349	-3.23%
1995-07-20	0	0.620	0.570	0.620	0.550	0.620	276,000	162,540	0.5889	1.161	1.067	1.161	1.030	1.161	147,430	1.1025	3.33%
1995-07-19	0	0.600	0.570	0.600	0.550	0.600	34,000	20,200	0.5941	1.123	1.067	1.123	1.030	1.123	18,162	1.1122	3.45%
1995-07-18	0	0.580	0.570	0.600	0.570	0.580	294,000	168,580	0.5734	1.086	1.067	1.123	1.067	1.086	157,045	1.0734	3.57%
1995-07-17	0	0.560	0.530	0.560	0.530	0.560	138,000	74,620	0.5407	1.048	0.992	1.048	0.992	1.048	73,715	1.0123	0.00%
1995-07-14	0	0.560	0.520	0.590	0.560	0.590	140,000	79,900	0.5707	1.048	0.973	1.105	1.048	1.105	74,783	1.0684	-5.08%
1995-07-13	0	0.590	0.570	0.600	0.510	0.590	112,000	64,360	0.5746	1.105	1.067	1.123	0.955	1.105	59,827	1.0758	7.27%
1995-07-12	0	0.550	0.540	-	0.530	0.550	300,000	161,580	0.5386	1.030	1.011	-	0.992	1.030	160,250	1.0083	1.85%
1995-07-11	0	0.540	0.540	0.570	0.520	0.520	10,000	5,200	0.5200	1.011	1.011	1.067	0.973	0.973	5,342	0.9735	-3.57%
1995-07-10	0	0.560	0.540	0.580	0.530	0.560	700,000	373,900	0.5341	1.048	1.011	1.086	0.992	1.048	373,917	1.0000	9.80%
1995-07-07	0	0.510	0.510	-	0.500	0.500	50,000	25,000	0.5000	0.955	0.955	-	0.936	0.936	26,708	0.9360	10.87%
1995-07-06	0	0.460	0.460	-	0.450	0.460	80,000	36,300	0.4538	0.861	0.861	-	0.842	0.861	42,733	0.8495	0.00%
1995-07-05	0	0.460	0.460	-	0.440	0.520	610,000	296,200	0.4856	0.861	0.861	-	0.824	0.973	325,842	0.9090	0.00%
1995-07-04	0	0.460	0.460	0.480	0.460	0.460	40,000	18,400	0.4600	0.861	0.861	0.899	0.861	0.861	21,367	0.8612	2.22%
1995-07-03	0	0.450	0.450	-	-	-	138,000	62,500	0.4529	0.842	0.842	-	-	-	73,715	0.8479	2.27%
1995-06-30	0	0.440	0.425	0.460	0.440	0.440	300,000	132,000	0.4400	0.824	0.796	0.861	0.824	0.824	160,250	0.8237	0.00%
1995-06-29	0	0.440	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	0.00%
1995-06-28	0	0.440	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	0.00%
1995-06-27	0	0.440	-	0.445	-	-	0	0	-	0.824	-	0.833	-	-	0	-	0.00%
1995-06-26	0	0.440	-	0.520	0.500	0.500	10,000	5,000	0.5000	0.824	-	0.973	0.936	0.936	5,342	0.9360	0.00%
1995-06-23	0	0.440	-	0.440	0.450	0.450	10,000	4,500	0.4500	0.824	-	0.824	0.842	0.842	5,342	0.8424	7.32%
1995-06-22	0	0.410	0.350	-	0.360	0.410	290,000	116,150	0.4005	0.768	0.655	-	0.674	0.768	154,909	0.7498	7.89%
1995-06-21	0	0.380	0.360	0.380	-	-	0	0	-	0.711	0.674	0.711	-	-	0	-	-5.00%
1995-06-20	0	0.400	-	0.410	-	-	0	0	-	0.749	-	0.768	-	-	0	-	0.00%
1995-06-16	0	0.400	0.380	0.400	-	-	0	0	-	0.749	0.711	0.749	-	-	0	-	0.00%
1995-06-15	0	0.400	-	0.410	-	-	0	0	-	0.749	-	0.768	-	-	0	-	0.00%
1995-06-14	0	0.400	0.400	0.410	-	-	0	0	-	0.749	0.749	0.768	-	-	0	-	0.00%
1995-06-13	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-06-12	0	0.400	0.400	0.415	0.400	0.405	402,000	161,300	0.4012	0.749	0.749	0.777	0.749	0.758	214,735	0.7512	-4.76%
1995-06-09	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	0.786	0.749	0.786	0.786	0.786	26,708	0.7863	-2.33%
1995-06-08	0	0.430	-	0.430	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
1995-06-07	0	0.430	-	0.430	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
1995-06-06	0	0.430	0.430	0.435	0.400	0.425	302,000	123,500	0.4089	0.805	0.805	0.814	0.749	0.796	161,319	0.7656	6.17%
1995-06-05	0	0.405	0.380	0.415	0.400	0.405	100,000	40,400	0.4040	0.758	0.711	0.777	0.749	0.758	53,417	0.7563	1.25%
1995-06-01	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-05-31	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-05-30	0	0.400	0.355	0.410	0.350	0.400	200,000	74,000	0.3700	0.749	0.665	0.768	0.655	0.749	106,834	0.6927	15.94%
1995-05-29	0	0.345	0.345	0.375	0.345	0.345	70,000	24,150	0.3450	0.646	0.646	0.702	0.646	0.646	37,392	0.6459	-4.17%
1995-05-26	0	0.360	0.345	0.360	0.370	0.370	38,000	14,060	0.3700	0.674	0.646	0.674	0.693	0.693	20,298	0.6927	1.41%
1995-05-25	0	0.355	0.340	-	0.340	0.355	218,000	76,120	0.3492	0.665	0.637	-	0.637	0.665	116,449	0.6537	4.41%
1995-05-24	0	0.340	0.330	0.350	0.340	0.340	50,000	17,000	0.3400	0.637	0.618	0.655	0.637	0.637	26,708	0.6365	0.00%
1995-05-23	0	0.340	0.335	-	-	-	0	0	-	0.637	0.627	-	-	-	0	-	0.00%
1995-05-22	0	0.340	0.320	0.340	0.330	0.340	170,000	56,680	0.3334	0.637	0.599	0.637	0.618	0.637	90,808	0.6242	-2.86%
1995-05-19	0	0.350	0.320	-	0.340	0.350	150,000	51,500	0.3433	0.655	0.599	-	0.637	0.655	80,125	0.6427	0.00%
1995-05-18	0	0.350	0.350	0.390	0.350	0.350	200,000	70,000	0.3500	0.655	0.655	0.730	0.655	0.655	106,834	0.6552	-5.41%
1995-05-17	0	0.370	0.370	-	-	-	0	0	-	0.693	0.693	-	-	-	0	-	2.78%
1995-05-16	0	0.360	0.345	0.380	-	-	0	0	-	0.674	0.646	0.711	-	-	0	-	0.00%
1995-05-15	0	0.360	0.340	0.380	0.360	0.380	220,000	82,200	0.3736	0.674	0.637	0.711	0.674	0.711	117,517	0.6995	0.00%
1995-05-12	0	0.360	0.360	0.380	0.360	0.380	98,000	36,280	0.3702	0.674	0.674	0.711	0.674	0.711	52,348	0.6930	-5.26%
1995-05-11	0	0.380	0.360	0.380	-	-	0	0	-	0.711	0.674	0.711	-	-	0	-	0.00%
1995-05-10	0	0.380	0.360	0.400	0.380	0.380	20,000	7,600	0.3800	0.711	0.674	0.749	0.711	0.711	10,683	0.7114	-5.00%
1995-05-09	0	0.400	-	0.410	-	-	0	0	-	0.749	-	0.768	-	-	0	-	0.00%
1995-05-08	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-05-05	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-05-04	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-05-03	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-05-02	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-05-01	0	0.400	0.380	0.400	-	-	0	0	-	0.749	0.711	0.749	-	-	0	-	-2.44%
1995-04-28	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-27	0	0.410	-	0.415	-	-	0	0	-	0.768	-	0.777	-	-	0	-	0.00%
1995-04-26	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-25	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-24	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-21	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-20	0	0.410	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1995-04-19	0	0.410	-	0.410	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1995-04-18	0	0.410	0.390	0.410	0.410	0.410	170,000	69,700	0.4100	0.768	0.730	0.768	0.768	0.768	90,808	0.7675	2.50%
1995-04-13	0	0.400	0.380	0.420	0.400	0.400	50,000	20,000	0.4000	0.749	0.711	0.786	0.749	0.749	26,708	0.7488	5.26%
1995-04-12	0	0.380	0.370	0.400	0.380	0.380	70,000	26,600	0.3800	0.711	0.693	0.749	0.711	0.711	37,392	0.7114	5.56%
1995-04-11	0	0.360	0.340	0.380	0.340	0.380	180,000	65,320	0.3629	0.674	0.637	0.711	0.637	0.711	96,150	0.6794	0.00%
1995-04-10	0	0.360	-	0.380	0.360	0.360	40,000	14,400	0.3600	0.674	-	0.711	0.674	0.674	21,367	0.6739	0.00%
1995-04-07	0	0.360	-	0.370	-	-	0	0	-	0.674	-	0.693	-	-	0	-	0.00%
1995-04-06	0	0.360	-	0.380	0.360	0.360	60,000	21,600	0.3600	0.674	-	0.711	0.674	0.674	32,050	0.6739	-5.26%
1995-04-04	0	0.380	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
1995-04-03	0	0.380	-	0.400	-	-	0	0	-	0.711	-	0.749	-	-	0	-	0.00%
1995-03-31	0	0.380	0.380	0.400	0.380	0.380	180,000	68,400	0.3800	0.711	0.711	0.749	0.711	0.711	96,150	0.7114	0.00%
1995-03-30	0	0.380	0.380	0.400	0.380	0.380	110,000	41,800	0.3800	0.711	0.711	0.749	0.711	0.711	58,758	0.7114	-5.00%
1995-03-29	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-28	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-27	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-24	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-23	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-22	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-21	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-20	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-17	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-16	0	0.400	-	0.400	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
1995-03-15	0	0.400	-	0.420	-	-	0	0	-	0.749	-	0.786	-	-	0	-	0.00%
1995-03-14	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-13	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-10	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-09	0	0.400	-	-	-	-	0	0	-	0.749	-	-	-	-	0	-	0.00%
1995-03-08	0	0.400	-	0.410	-	-	0	0	-	0.749	-	0.768	-	-	0	-	0.00%
1995-03-07	0	0.400	-	0.410	0.390	0.400	82,000	32,300	0.3939	0.749	-	0.768	0.730	0.749	43,802	0.7374	-2.44%
1995-03-06	0	0.410	-	0.440	-	-	0	0	-	0.768	-	0.824	-	-	0	-	0.00%
1995-03-03	0	0.410	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1995-03-02	0	0.410	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1995-03-01	0	0.410	-	0.430	-	-	0	0	-	0.768	-	0.805	-	-	0	-	0.00%
1995-02-28	0	0.410	0.390	0.410	0.410	0.420	100,000	41,200	0.4120	0.768	0.730	0.768	0.768	0.786	53,417	0.7713	7.89%
1995-02-27	0	0.380	0.360	0.400	-	-	0	0	-	0.711	0.674	0.749	-	-	0	-	0.00%
1995-02-24	0	0.380	0.375	0.450	0.360	0.380	1,368,000	503,860	0.3683	0.711	0.702	0.842	0.674	0.711	730,741	0.6895	5.56%
1995-02-23	0	0.360	-	-	-	-	0	0	-	0.674	-	-	-	-	0	-	0.00%
1995-02-22	0	0.360	0.340	-	-	-	0	0	-	0.674	0.637	-	-	-	0	-	0.00%
1995-02-21	0	0.360	0.325	0.390	0.360	0.360	110,000	39,600	0.3600	0.674	0.608	0.730	0.674	0.674	58,758	0.6739	-5.26%
1995-02-20	0	0.380	0.360	0.405	-	-	0	0	-	0.711	0.674	0.758	-	-	0	-	0.00%
1995-02-17	0	0.380	-	0.405	-	-	0	0	-	0.711	-	0.758	-	-	0	-	0.00%
1995-02-16	0	0.380	0.360	0.405	0.380	0.390	76,000	29,180	0.3839	0.711	0.674	0.758	0.711	0.730	40,597	0.7188	-5.00%
1995-02-15	0	0.400	-	0.405	-	-	0	0	-	0.749	-	0.758	-	-	0	-	0.00%
1995-02-14	0	0.400	-	0.405	0.405	0.405	50,000	20,250	0.4050	0.749	-	0.758	0.758	0.758	26,708	0.7582	0.00%
1995-02-13	0	0.400	0.400	0.410	0.400	0.400	20,000	8,000	0.4000	0.749	0.749	0.768	0.749	0.749	10,683	0.7488	-2.44%
1995-02-10	0	0.410	0.390	0.430	0.410	0.410	70,000	28,700	0.4100	0.768	0.730	0.805	0.768	0.768	37,392	0.7675	2.50%
1995-02-09	0	0.400	0.400	0.410	-	-	0	0	-	0.749	0.749	0.768	-	-	0	-	0.00%
1995-02-08	0	0.400	0.400	0.410	0.400	0.410	162,000	65,900	0.4068	0.749	0.749	0.768	0.749	0.768	86,535	0.7615	-2.44%
1995-02-07	0	0.410	-	0.420	0.410	0.410	118,000	48,380	0.4100	0.768	-	0.786	0.768	0.768	63,032	0.7675	-4.65%
1995-02-06	0	0.430	-	0.430	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
1995-02-03	0	0.430	-	0.430	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
1995-01-30	0	0.430	-	-	-	-	0	0	-	0.805	-	-	-	-	0	-	0.00%
1995-01-27	0	0.430	-	0.430	0.430	0.430	10,000	4,300	0.4300	0.805	-	0.805	0.805	0.805	5,342	0.8050	0.00%
1995-01-26	0	0.430	0.410	-	-	-	0	0	-	0.805	0.768	-	-	-	0	-	0.00%
1995-01-25	0	0.430	0.410	0.450	-	-	0	0	-	0.805	0.768	0.842	-	-	0	-	0.00%
1995-01-24	0	0.430	0.410	-	0.430	0.430	100,000	43,000	0.4300	0.805	0.768	-	0.805	0.805	53,417	0.8050	0.00%
1995-01-23	0	0.430	-	0.430	0.470	0.470	10,000	4,700	0.4700	0.805	-	0.805	0.880	0.880	5,342	0.8799	-8.51%
1995-01-20	0	0.470	-	0.470	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1995-01-19	0	0.470	-	0.470	0.470	0.470	40,000	18,800	0.4700	0.880	-	0.880	0.880	0.880	21,367	0.8799	0.00%
1995-01-18	0	0.470	-	0.470	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1995-01-17	0	0.470	-	0.470	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1995-01-16	0	0.470	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1995-01-13	0	0.470	-	0.470	-	-	100,000	45,000	0.4500	0.880	-	0.880	-	-	53,417	0.8424	0.00%
1995-01-12	0	0.470	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1995-01-11	0	0.470	-	0.490	-	-	0	0	-	0.880	-	0.917	-	-	0	-	0.00%
1995-01-10	0	0.470	-	0.490	-	-	0	0	-	0.880	-	0.917	-	-	0	-	-0.00%
1995-01-09	0	0.490	-	0.490	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1995-01-06	0	0.490	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1995-01-05	0	0.490	-	0.500	-	-	0	0	-	0.880	-	0.898	-	-	0	-	0.00%
1995-01-04	0	0.490	-	0.510	-	-	0	0	-	0.880	-	0.916	-	-	0	-	0.00%
1995-01-03	0	0.490	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1994-12-30	0	0.490	0.480	0.490	-	-	0	0	-	0.880	0.862	0.880	-	-	0	-	0.00%
1994-12-29	0	0.490	0.470	0.510	0.490	0.510	100,000	50,000	0.5000	0.880	0.844	0.916	0.880	0.916	55,690	0.8978	-5.77%
1994-12-28	0	0.520	0.490	0.520	0.500	0.520	180,000	92,600	0.5144	0.934	0.880	0.934	0.898	0.934	100,242	0.9238	4.00%
1994-12-23	0	0.500	-	-	-	-	0	0	-	0.898	-	-	-	-	0	-	0.00%
1994-12-22	0	0.500	0.480	0.500	-	-	0	0	-	0.898	0.862	0.898	-	-	0	-	0.00%
1994-12-21	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	0.898	-	0.898	0.898	0.898	27,845	0.8978	0.00%
1994-12-20	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	0.898	-	0.898	0.898	0.898	27,845	0.8978	2.04%
1994-12-19	0	0.490	-	-	0.490	0.490	230,000	112,700	0.4900	0.880	-	-	0.880	0.880	128,087	0.8799	-2.00%
1994-12-16	0	0.500	-	0.520	0.500	0.500	46,000	23,000	0.5000	0.898	-	0.934	0.898	0.898	25,617	0.8978	-5.66%
1994-12-15	0	0.530	-	0.530	-	-	0	0	-	0.952	-	0.952	-	-	0	-	0.00%
1994-12-14	0	0.530	-	0.550	0.530	0.540	24,000	12,920	0.5383	0.952	-	0.988	0.952	0.970	13,366	0.9667	-3.64%
1994-12-13	0	0.550	-	0.550	0.560	0.560	20,000	11,200	0.5600	0.988	-	0.988	1.006	1.006	11,138	1.0056	0.00%
1994-12-12	0	0.550	-	0.550	-	-	0	0	-	0.988	-	0.988	-	-	0	-	0.00%
1994-12-09	0	0.550	0.500	0.580	0.550	0.550	20,000	10,500	0.5250	0.988	0.898	1.041	0.988	0.988	11,138	0.9427	3.77%
1994-12-08	0	0.530	0.510	0.530	0.540	0.540	20,000	10,800	0.5400	0.952	0.916	0.952	0.970	0.970	11,138	0.9697	-7.02%
1994-12-07	0	0.570	-	0.570	0.570	0.570	36,000	20,520	0.5700	1.024	-	1.024	1.024	1.024	20,048	1.0235	-1.72%
1994-12-06	0	0.580	0.510	0.580	0.530	0.580	432,000	241,060	0.5580	1.041	0.916	1.041	0.952	1.041	240,580	1.0020	7.41%
1994-12-05	0	0.540	-	0.550	0.510	0.540	162,000	85,920	0.5304	0.970	-	0.988	0.916	0.970	90,217	0.9524	8.00%
1994-12-02	0	0.500	0.480	-	0.500	0.510	164,000	83,300	0.5079	0.898	0.862	-	0.898	0.916	91,331	0.9121	-1.96%
1994-12-01	0	0.510	-	0.510	-	-	0	0	-	0.916	-	0.916	-	-	0	-	0.00%
1994-11-30	0	0.510	0.510	0.550	-	-	0	0	-	0.916	0.916	0.988	-	-	0	-	0.00%
1994-11-29	0	0.510	0.510	0.550	0.510	0.520	80,000	41,200	0.5150	0.916	0.916	0.988	0.916	0.934	44,552	0.9248	-7.27%
1994-11-28	0	0.550	-	0.550	-	-	0	0	-	0.988	-	0.988	-	-	0	-	0.00%
1994-11-25	0	0.550	-	0.560	-	-	0	0	-	0.988	-	1.006	-	-	0	-	0.00%
1994-11-24	0	0.550	0.510	0.550	0.550	0.550	10,000	5,500	0.5500	0.988	0.916	0.988	0.988	0.988	5,569	0.9876	3.77%
1994-11-23	0	0.530	0.520	-	0.530	0.530	120,000	63,600	0.5300	0.952	0.934	-	0.952	0.952	66,828	0.9517	6.00%
1994-11-22	0	0.500	0.500	0.550	0.500	0.530	90,000	47,400	0.5267	0.898	0.898	0.988	0.898	0.952	50,121	0.9457	-9.09%
1994-11-21	0	0.550	0.510	-	-	-	0	0	-	0.988	0.916	-	-	-	0	-	0.00%
1994-11-18	0	0.550	0.550	-	0.550	0.550	120,000	66,000	0.5500	0.988	0.988	-	0.988	0.988	66,828	0.9876	0.00%
1994-11-17	0	0.550	0.540	-	0.550	0.550	50,000	27,500	0.5500	0.988	0.970	-	0.988	0.988	27,845	0.9876	-1.79%
1994-11-16	0	0.560	0.560	0.600	-	-	0	0	-	1.006	1.006	1.077	-	-	0	-	1.82%
1994-11-15	0	0.550	0.550	0.600	0.550	0.550	100,000	55,000	0.5500	0.988	0.988	1.077	0.988	0.988	55,690	0.9876	-3.51%
1994-11-14	0	0.570	0.550	0.600	-	-	0	0	-	1.024	0.988	1.077	-	-	0	-	0.00%
1994-11-11	0	0.570	0.550	0.600	0.570	0.570	150,000	85,500	0.5700	1.024	0.988	1.077	1.024	1.024	83,535	1.0235	0.00%
1994-11-10	0	0.570	0.570	0.600	0.570	0.570	100,000	57,000	0.5700	1.024	1.024	1.077	1.024	1.024	55,690	1.0235	0.00%
1994-11-09	0	0.570	0.570	0.600	0.570	0.570	180,000	102,600	0.5700	1.024	1.024	1.077	1.024	1.024	100,242	1.0235	0.00%
1994-11-08	0	0.570	0.570	0.600	0.570	0.570	270,000	153,900	0.5700	1.024	1.024	1.077	1.024	1.024	150,362	1.0235	0.00%
1994-11-07	0	0.570	0.550	0.570	0.570	0.600	60,000	35,100	0.5850	1.024	0.988	1.024	1.024	1.077	33,414	1.0505	-5.00%
1994-11-04	0	0.600	-	0.600	0.580	0.600	150,000	88,000	0.5867	1.077	-	1.077	1.041	1.077	83,535	1.0535	-3.23%
1994-11-03	0	0.620	0.580	0.620	0.620	0.620	50,000	31,000	0.6200	1.113	1.041	1.113	1.113	1.113	27,845	1.1133	0.00%
1994-11-02	0	0.620	-	0.640	-	-	0	0	-	1.113	-	1.149	-	-	0	-	0.00%
1994-11-01	0	0.620	0.620	0.650	0.620	0.620	22,000	13,640	0.6200	1.113	1.113	1.167	1.113	1.113	12,252	1.1133	-1.59%
1994-10-31	0	0.630	0.620	0.640	0.630	0.630	130,000	82,500	0.6346	1.131	1.113	1.149	1.131	1.131	72,397	1.1396	1.61%
1994-10-28	0	0.620	0.590	0.640	-	-	0	0	-	1.113	1.059	1.149	-	-	0	-	0.00%
1994-10-27	0	0.620	0.590	0.660	0.600	0.620	78,000	47,800	0.6128	1.113	1.059	1.185	1.077	1.113	43,438	1.1004	3.33%
1994-10-26	0	0.600	0.590	0.640	0.600	0.600	40,000	24,000	0.6000	1.077	1.059	1.149	1.077	1.077	22,276	1.0774	1.69%
1994-10-25	0	0.590	0.590	0.600	0.590	0.610	50,000	29,740	0.5948	1.059	1.059	1.077	1.059	1.095	27,845	1.0681	-4.84%
1994-10-24	0	0.620	0.590	-	0.620	0.620	60,000	36,600	0.6100	1.113	1.059	-	1.113	1.113	33,414	1.0954	0.00%
1994-10-21	0	0.620	0.620	0.660	0.610	0.620	310,000	189,400	0.6110	1.113	1.113	1.185	1.095	1.113	172,638	1.0971	-3.12%
1994-10-20	0	0.640	0.640	-	0.630	0.630	66,000	41,580	0.6300	1.149	1.149	-	1.131	1.131	36,755	1.1313	-3.03%
1994-10-19	0	0.660	0.650	0.670	0.650	0.660	180,000	118,000	0.6556	1.185	1.167	1.203	1.167	1.185	100,242	1.1772	-4.35%
1994-10-18	0	0.690	0.650	0.730	-	-	0	0	-	1.239	1.167	1.311	-	-	0	-	0.00%
1994-10-17	0	0.690	0.690	0.710	0.690	0.710	348,000	241,120	0.6929	1.239	1.239	1.275	1.239	1.275	193,801	1.2442	0.00%
1994-10-14	0	0.690	0.690	0.700	0.650	0.720	800,000	555,260	0.6941	1.239	1.239	1.257	1.167	1.293	445,519	1.2463	6.15%
1994-10-12	0	0.650	0.650	0.680	0.590	0.600	48,000	28,440	0.5925	1.167	1.167	1.221	1.059	1.077	26,731	1.0639	1.56%
1994-10-11	0	0.640	-	0.640	0.640	0.640	2,000	1,280	0.6400	1.149	-	1.149	1.149	1.149	1,114	1.1492	6.67%
1994-10-10	0	0.600	-	0.680	-	-	0	0	-	1.077	-	1.221	-	-	0	-	0.00%
1994-10-07	0	0.600	0.580	0.620	-	-	0	0	-	1.077	1.041	1.113	-	-	0	-	0.00%
1994-10-06	0	0.600	-	0.630	0.600	0.600	50,000	30,000	0.6000	1.077	-	1.131	1.077	1.077	27,845	1.0774	-4.76%
1994-10-05	0	0.630	0.600	0.630	0.600	0.630	316,000	189,780	0.6006	1.131	1.077	1.131	1.077	1.131	175,980	1.0784	1.61%
1994-10-04	0	0.620	0.620	0.640	0.620	0.630	100,000	62,060	0.6206	1.113	1.113	1.149	1.113	1.131	55,690	1.1144	0.00%
1994-10-03	0	0.620	0.620	0.630	0.600	0.620	80,000	49,120	0.6140	1.113	1.113	1.131	1.077	1.113	44,552	1.1025	3.33%
1994-09-30	0	0.600	0.600	-	-	-	0	0	-	1.077	1.077	-	-	-	0	-	1.69%
1994-09-29	0	0.590	0.590	-	0.590	0.650	2,578,000	1,562,900	0.6062	1.059	1.059	-	1.059	1.167	1,435,683	1.0886	-9.23%
1994-09-28	0	0.650	0.640	0.670	0.650	0.670	200,000	130,400	0.6520	1.167	1.149	1.203	1.167	1.203	111,380	1.1708	-2.99%
1994-09-27	0	0.670	0.650	-	0.670	0.680	90,000	61,000	0.6778	1.203	1.167	-	1.203	1.221	50,121	1.2171	-1.47%
1994-09-26	0	0.680	0.680	-	0.680	0.680	300,000	204,000	0.6800	1.221	1.221	-	1.221	1.221	167,069	1.2210	-4.23%
1994-09-23	0	0.710	0.710	0.730	-	-	0	0	-	1.275	1.275	1.311	-	-	0	-	0.00%
1994-09-22	0	0.710	0.710	0.730	0.710	0.730	370,000	267,600	0.7232	1.275	1.275	1.311	1.275	1.311	206,052	1.2987	-5.33%
1994-09-20	0	0.750	0.730	-	0.700	0.750	296,000	215,680	0.7286	1.347	1.311	-	1.257	1.347	164,842	1.3084	8.70%
1994-09-19	0	0.690	0.670	-	0.680	0.690	230,000	157,800	0.6861	1.239	1.203	-	1.221	1.239	128,087	1.2320	0.00%
1994-09-16	0	0.690	0.680	0.700	0.650	0.690	270,000	183,000	0.6778	1.239	1.221	1.257	1.167	1.239	150,362	1.2171	6.98%
1994-09-15	0	0.645	0.645	-	0.645	0.645	140,000	90,300	0.6450	1.158	1.158	-	1.158	1.158	77,966	1.1582	2.38%
1994-09-14	0	0.630	0.630	0.645	0.620	0.630	80,000	50,000	0.6250	1.131	1.131	1.158	1.113	1.131	44,552	1.1223	3.28%
1994-09-13	0	0.610	0.610	0.645	0.610	0.635	110,000	68,600	0.6236	1.095	1.095	1.158	1.095	1.140	61,259	1.1198	0.83%
1994-09-12	0	0.605	0.605	0.660	0.600	0.660	502,000	311,570	0.6207	1.086	1.086	1.185	1.077	1.185	279,563	1.1145	-9.70%
1994-09-09	0	0.670	0.670	0.680	0.640	0.670	454,000	301,920	0.6650	1.203	1.203	1.221	1.149	1.203	252,832	1.1942	2.29%
1994-09-08	0	0.655	0.640	0.660	0.640	0.660	1,010,000	658,510	0.6520	1.176	1.149	1.185	1.149	1.185	562,467	1.1708	5.65%
1994-09-07	0	0.620	0.620	0.640	0.600	0.620	240,000	148,000	0.6167	1.113	1.113	1.149	1.077	1.113	133,656	1.1073	3.33%
1994-09-06	0	0.600	0.595	0.610	0.600	0.600	250,000	150,000	0.6000	1.077	1.068	1.095	1.077	1.077	139,225	1.0774	0.00%
1994-09-05	0	0.600	0.580	0.620	0.585	0.600	150,000	88,500	0.5900	1.077	1.041	1.113	1.050	1.077	83,535	1.0594	6.19%
1994-09-02	0	0.565	-	0.585	-	-	0	0	-	1.015	-	1.050	-	-	0	-	0.00%
1994-09-01	0	0.565	0.540	0.565	0.565	0.565	10,000	5,650	0.5650	1.015	0.970	1.015	1.015	1.015	5,569	1.0145	2.73%
1994-08-31	0	0.550	0.535	-	-	-	0	0	-	0.988	0.961	-	-	-	0	-	0.00%
1994-08-30	0	0.550	0.530	0.550	0.525	0.550	230,000	122,080	0.5308	0.988	0.952	0.988	0.943	0.988	128,087	0.9531	4.76%
1994-08-26	0	0.525	0.525	-	0.525	0.530	124,000	65,600	0.5290	0.943	0.943	-	0.943	0.952	69,055	0.9500	-0.94%
1994-08-25	0	0.530	0.520	0.550	0.530	0.555	376,000	203,950	0.5424	0.952	0.934	0.988	0.952	0.997	209,394	0.9740	-3.64%
1994-08-24	0	0.550	0.540	0.550	0.550	0.570	430,000	237,500	0.5523	0.988	0.970	0.988	0.988	1.024	239,466	0.9918	-6.78%
1994-08-23	0	0.590	0.550	0.590	-	-	0	0	-	1.059	0.988	1.059	-	-	0	-	0.00%
1994-08-22	0	0.590	-	0.610	-	-	0	0	-	1.059	-	1.095	-	-	0	-	0.00%
1994-08-19	0	0.590	0.590	0.610	0.590	0.595	188,000	111,170	0.5913	1.059	1.059	1.095	1.059	1.068	104,697	1.0618	-1.67%
1994-08-18	0	0.600	0.600	0.625	0.600	0.600	50,000	30,000	0.6000	1.077	1.077	1.122	1.077	1.077	27,845	1.0774	-3.23%
1994-08-17	0	0.620	0.615	0.630	0.620	0.630	130,000	81,200	0.6246	1.113	1.104	1.131	1.113	1.131	72,397	1.1216	0.00%
1994-08-16	0	0.620	0.610	0.630	0.605	0.620	90,000	55,050	0.6117	1.113	1.095	1.131	1.086	1.113	50,121	1.0983	0.81%
1994-08-15	0	0.615	0.615	0.630	0.600	0.615	782,000	470,430	0.6016	1.104	1.104	1.131	1.077	1.104	435,494	1.0802	2.50%
1994-08-12	0	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	1.077	1.024	1.077	1.077	1.077	27,845	1.0774	0.00%
1994-08-11	0	0.600	0.600	0.620	0.600	0.660	760,000	471,400	0.6203	1.077	1.077	1.113	1.077	1.185	423,243	1.1138	3.45%
1994-08-10	0	0.580	0.580	0.610	0.580	0.585	50,000	29,100	0.5820	1.041	1.041	1.095	1.041	1.050	27,845	1.0451	-3.33%
1994-08-09	0	0.600	0.600	-	0.580	0.600	240,000	142,000	0.5917	1.077	1.077	-	1.041	1.077	133,656	1.0624	0.00%
1994-08-08	0	0.600	0.600	0.630	0.600	0.635	1,150,000	701,750	0.6102	1.077	1.077	1.131	1.077	1.140	640,433	1.0957	-7.69%
1994-08-05	0	0.650	0.635	0.650	0.610	0.670	450,000	285,400	0.6342	1.167	1.140	1.167	1.095	1.203	250,604	1.1388	4.84%
1994-08-04	0	0.620	0.600	-	0.610	0.620	234,000	143,640	0.6138	1.113	1.077	-	1.095	1.113	130,314	1.1023	3.33%
1994-08-03	0	0.600	0.575	0.615	0.590	0.610	202,000	120,540	0.5967	1.077	1.033	1.104	1.059	1.095	112,493	1.0715	5.26%
1994-08-02	0	0.570	0.565	0.590	0.565	0.575	3,366,000	1,919,420	0.5702	1.024	1.015	1.059	1.015	1.033	1,874,519	1.0240	0.00%
1994-08-01	0	0.570	0.560	0.600	0.560	0.600	3,592,000	2,020,900	0.5626	1.024	1.006	1.077	1.006	1.077	2,000,378	1.0103	1.79%
1994-07-29	0	0.560	0.560	0.580	0.550	0.580	660,000	368,000	0.5576	1.006	1.006	1.041	0.988	1.041	367,553	1.0012	1.82%
1994-07-28	0	0.550	0.550	0.560	0.550	0.560	420,000	232,200	0.5529	0.988	0.988	1.006	0.988	1.006	233,897	0.9927	-3.51%
1994-07-27	0	0.570	0.560	0.575	0.570	0.570	100,000	57,000	0.5700	1.024	1.006	1.033	1.024	1.024	55,690	1.0235	0.00%
1994-07-26	0	0.570	0.565	0.600	0.570	0.630	372,000	215,960	0.5805	1.024	1.015	1.077	1.024	1.131	207,166	1.0424	-9.52%
1994-07-25	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	1.131	1.131	1.149	1.131	1.131	27,845	1.1313	0.00%
1994-07-22	0	0.630	0.630	-	0.630	0.640	180,000	114,100	0.6339	1.131	1.131	-	1.131	1.149	100,242	1.1382	1.61%
1994-07-21	0	0.620	0.620	-	0.620	0.660	120,000	76,800	0.6400	1.113	1.113	-	1.113	1.185	66,828	1.1492	-6.06%
1994-07-20	0	0.660	0.645	0.680	0.660	0.680	160,000	106,600	0.6663	1.185	1.158	1.221	1.185	1.221	89,104	1.1964	-5.71%
1994-07-19	0	0.700	-	0.700	-	-	0	0	-	1.257	-	1.257	-	-	0	-	-2.78%
1994-07-18	0	0.720	-	0.720	0.720	0.720	14,000	10,080	0.7200	1.293	-	1.293	1.293	1.293	7,797	1.2929	0.00%
1994-07-15	0	0.720	-	0.720	-	-	0	0	-	1.293	-	1.293	-	-	0	-	0.00%
1994-07-14	0	0.720	-	0.720	0.720	0.720	8,000	5,760	0.7200	1.293	-	1.293	1.293	1.293	4,455	1.2929	0.00%
1994-07-13	0	0.720	-	0.730	-	-	30,000	21,300	0.7100	1.293	-	1.311	-	-	16,707	1.2749	0.00%
1994-07-12	0	0.720	-	0.720	0.720	0.720	20,000	14,400	0.7200	1.293	-	1.293	1.293	1.293	11,138	1.2929	-1.37%
1994-07-11	0	0.730	-	0.735	-	-	10,000	7,300	0.7300	1.311	-	1.320	-	-	5,569	1.3108	0.00%
1994-07-08	0	0.730	-	0.730	-	-	0	0	-	1.311	-	1.311	-	-	0	-	0.00%
1994-07-07	0	0.730	-	0.730	-	-	0	0	-	1.311	-	1.311	-	-	0	-	0.00%
1994-07-06	0	0.730	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1994-07-05	0	0.730	0.730	0.740	0.730	0.730	20,000	14,600	0.7300	1.311	1.311	1.329	1.311	1.311	11,138	1.3108	0.00%
1994-07-04	0	0.730	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1994-07-01	0	0.730	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1994-06-30	0	0.730	0.720	-	0.720	0.730	150,000	108,900	0.7260	1.311	1.293	-	1.293	1.311	83,535	1.3036	0.00%
1994-06-29	0	0.730	-	-	0.730	0.730	50,000	36,500	0.7300	1.311	-	-	1.311	1.311	27,845	1.3108	-1.35%
1994-06-28	0	0.740	0.720	0.780	-	-	0	0	-	1.329	1.293	1.401	-	-	0	-	0.00%
1994-06-27	0	0.740	0.740	0.770	-	-	0	0	-	1.329	1.329	1.383	-	-	0	-	0.00%
1994-06-24	0	0.740	0.700	0.780	0.740	0.740	50,000	37,000	0.7400	1.329	1.257	1.401	1.329	1.329	27,845	1.3288	0.00%
1994-06-23	0	0.740	0.700	-	0.730	0.730	50,000	36,500	0.7300	1.329	1.257	-	1.311	1.311	27,845	1.3108	-1.33%
1994-06-22	0	0.750	0.710	0.760	0.750	0.750	10,000	7,500	0.7500	1.347	1.275	1.365	1.347	1.347	5,569	1.3467	0.00%
1994-06-21	0	0.750	0.720	0.790	-	-	0	0	-	1.347	1.293	1.419	-	-	0	-	0.00%
1994-06-20	0	0.750	-	-	0.730	0.770	50,000	37,300	0.7460	1.347	-	-	1.311	1.383	27,845	1.3396	0.00%
1994-06-17	0	0.750	0.750	0.770	0.750	0.790	88,000	68,400	0.7773	1.347	1.347	1.383	1.347	1.419	49,007	1.3957	-6.25%
1994-06-16	0	0.800	0.780	0.800	0.800	0.800	60,000	48,000	0.8000	1.437	1.401	1.437	1.437	1.437	33,414	1.4365	-1.23%
1994-06-15	0	0.810	0.790	0.820	0.790	0.810	110,000	88,000	0.8000	1.454	1.419	1.472	1.419	1.454	61,259	1.4365	3.85%
1994-06-10	0	0.780	0.780	0.790	0.780	0.780	60,000	46,800	0.7800	1.401	1.401	1.419	1.401	1.401	33,414	1.4006	4.00%
1994-06-09	0	0.750	0.750	-	-	-	0	0	-	1.347	1.347	-	-	-	0	-	1.35%
1994-06-08	0	0.740	0.720	0.800	0.740	0.800	136,000	104,400	0.7676	1.329	1.293	1.437	1.329	1.437	75,738	1.3784	-7.50%
1994-06-07	0	0.800	0.800	0.820	0.800	0.810	80,000	64,600	0.8075	1.437	1.437	1.472	1.437	1.454	44,552	1.4500	-1.23%
1994-06-06	0	0.810	0.790	0.810	0.810	0.810	20,000	16,200	0.8100	1.454	1.419	1.454	1.454	1.454	11,138	1.4545	0.00%
1994-06-03	0	0.810	0.810	-	0.800	0.810	86,000	69,600	0.8093	1.454	1.454	-	1.437	1.454	47,893	1.4532	1.25%
1994-06-02	0	0.800	-	0.810	0.800	0.800	50,000	40,000	0.8000	1.437	-	1.454	1.437	1.437	27,845	1.4365	-3.61%
1994-06-01	0	0.830	0.810	0.880	0.810	0.830	50,000	41,100	0.8220	1.490	1.454	1.580	1.454	1.490	27,845	1.4760	-2.35%
1994-05-31	0	0.850	0.830	0.870	-	-	532,000	452,200	0.8500	1.526	1.490	1.562	-	-	296,270	1.5263	0.00%
1994-05-30	0	0.850	0.830	0.850	0.850	0.850	26,000	22,100	0.8500	1.526	1.490	1.526	1.526	1.526	14,479	1.5263	-1.16%
1994-05-27	0	0.860	0.850	0.860	0.860	0.860	4,000	3,440	0.8600	1.544	1.526	1.544	1.544	1.544	2,228	1.5443	1.18%
1994-05-26	0	0.850	0.850	0.870	0.850	0.880	14,000	12,200	0.8714	1.526	1.526	1.562	1.526	1.580	7,797	1.5648	-3.41%
1994-05-25	0	0.880	0.850	0.880	0.880	0.890	40,000	35,500	0.8875	1.580	1.526	1.580	1.580	1.598	22,276	1.5936	-2.22%
1994-05-24	0	0.900	0.880	0.920	0.900	0.900	10,000	9,000	0.9000	1.616	1.580	1.652	1.616	1.616	5,569	1.6161	0.00%
1994-05-23	0	0.900	0.880	-	0.900	0.900	60,000	54,000	0.9000	1.616	1.580	-	1.616	1.616	33,414	1.6161	3.45%
1994-05-20	0	0.870	0.860	0.890	0.870	0.870	20,000	17,400	0.8700	1.562	1.544	1.598	1.562	1.562	11,138	1.5622	2.35%
1994-05-19	0	0.850	0.850	0.860	0.850	0.860	620,000	564,560	0.9106	1.526	1.526	1.544	1.526	1.544	345,277	1.6351	-1.16%
1994-05-18	0	0.860	0.850	-	-	-	0	0	-	1.544	1.526	-	-	-	0	-	0.00%
1994-05-17	0	0.860	0.850	-	-	-	0	0	-	1.544	1.526	-	-	-	0	-	0.00%
1994-05-16	0	0.860	0.850	-	0.860	0.860	4,000	3,440	0.8600	1.544	1.526	-	1.544	1.544	2,228	1.5443	1.18%
1994-05-13	0	0.850	0.850	0.880	0.850	0.880	10,000	8,740	0.8740	1.526	1.526	1.580	1.526	1.580	5,569	1.5694	-3.41%
1994-05-12	0	0.880	0.870	0.880	0.850	0.880	88,000	76,280	0.8668	1.580	1.562	1.580	1.526	1.580	49,007	1.5565	3.53%
1994-05-11	0	0.850	0.820	0.850	0.830	0.850	780,000	660,000	0.8462	1.526	1.472	1.526	1.490	1.526	434,381	1.5194	-3.41%
1994-05-10	0	0.880	0.840	-	0.880	0.880	40,000	35,200	0.8800	1.580	1.508	-	1.580	1.580	22,276	1.5802	1.15%
1994-05-09	0	0.870	0.850	-	0.870	0.870	10,000	8,700	0.8700	1.562	1.526	-	1.562	1.562	5,569	1.5622	-5.43%
1994-05-06	0	0.920	0.850	0.950	0.920	0.920	20,000	18,400	0.9200	1.652	1.526	1.706	1.652	1.652	11,138	1.6520	0.00%
1994-05-05	0	0.920	0.850	-	0.920	0.920	20,000	18,400	0.9200	1.652	1.526	-	1.652	1.652	11,138	1.6520	2.22%
1994-05-04	0	0.900	0.850	-	0.900	0.900	70,000	63,400	0.9057	1.616	1.526	-	1.616	1.616	38,983	1.6264	-3.23%
1994-05-03	0	0.930	0.910	-	0.930	0.930	20,000	18,600	0.9300	1.670	1.634	-	1.670	1.670	11,138	1.6700	1.09%
1994-05-02	0	0.920	0.920	-	0.920	0.920	40,000	36,800	0.9200	1.652	1.652	-	1.652	1.652	22,276	1.6520	-3.16%
1994-04-29	0	0.950	-	1.080	0.950	1.000	62,000	61,500	0.9919	1.706	-	1.939	1.706	1.796	34,528	1.7812	-3.06%
1994-04-28	0	0.980	0.980	1.000	0.980	1.000	82,000	81,000	0.9878	1.760	1.760	1.796	1.760	1.796	45,666	1.7738	-2.00%
1994-04-27	0	1.000	1.000	1.020	0.980	1.000	118,000	115,900	0.9822	1.796	1.796	1.832	1.760	1.796	65,714	1.7637	-6.54%
1994-04-26	0	1.070	1.010	1.070	1.100	1.100	10,000	11,000	1.1000	1.921	1.814	1.921	1.975	1.975	5,569	1.9752	7.00%
1994-04-25	0	1.000	1.000	1.050	1.000	1.000	376,000	376,000	1.0000	1.796	1.796	1.885	1.796	1.796	209,394	1.7957	-1.96%
1994-04-22	0	1.020	1.000	1.020	1.000	1.020	100,000	101,440	1.0144	1.832	1.796	1.832	1.796	1.832	55,690	1.8215	2.00%
1994-04-21	0	1.000	0.980	1.000	0.980	1.050	434,000	431,200	0.9935	1.796	1.760	1.796	1.760	1.885	241,694	1.7841	-3.85%
1994-04-20	0	1.040	1.020	1.040	1.020	1.050	634,000	654,220	1.0319	1.867	1.832	1.867	1.832	1.885	353,073	1.8529	0.00%
1994-04-19	0	1.040	1.030	-	1.010	1.040	920,000	948,500	1.0310	1.867	1.850	-	1.814	1.867	512,346	1.8513	0.00%
1994-04-18	0	1.040	1.040	1.070	1.010	1.130	1,002,000	1,053,320	1.0512	1.867	1.867	1.921	1.814	2.029	558,012	1.8876	-6.31%
1994-04-15	0	1.110	-	1.120	1.090	1.150	1,786,000	2,003,780	1.1219	1.993	-	2.011	1.957	2.065	994,620	2.0146	-5.93%
1994-04-14	0	1.180	1.180	1.190	1.050	1.280	14,952,000	17,275,360	1.1554	2.119	2.119	2.137	1.885	2.298	8,326,741	2.0747

---

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

---